{"t":"APOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.103,0.109,0.103,0.103,13672.0],["1973-05-04",0.103,0.109,0.103,0.103,1953.0],["1973-05-07",0.103,0.109,0.103,0.103,1953.0],["1973-05-08",0.103,0.109,0.103,0.103,15625.0],["1973-05-09",0.103,0.109,0.103,0.103,15625.0],["1973-05-10",0.103,0.109,0.103,0.103,1953.0],["1973-05-11",0.103,0.109,0.103,0.103,3906.0],["1973-05-14",0.103,0.109,0.103,0.103,11719.0],["1973-05-15",0.103,0.109,0.103,0.103,11719.0],["1973-05-16",0.103,0.109,0.103,0.103,11719.0],["1973-05-17",0.103,0.109,0.103,0.103,1953.0],["1973-05-18",0.103,0.109,0.103,0.103,41016.0],["1973-05-21",0.103,0.103,0.0939,0.0939,3906.0],["1973-05-22",0.0939,0.103,0.0939,0.0939,5859.0],["1973-05-23",0.0939,0.103,0.0939,0.0939,3906.0],["1973-05-24",0.0939,0.103,0.0909,0.0909,5859.0],["1973-05-25",0.0939,0.103,0.0939,0.0939,35156.0],["1973-05-29",0.0939,0.103,0.0939,0.0939,13672.0],["1973-05-30",0.0939,0.103,0.0939,0.0939,1953.0],["1973-05-31",0.0939,0.0939,0.0818,0.0818,19531.0],["1973-06-01",0.0818,0.0939,0.0818,0.0818,1953.0],["1973-06-04",0.0818,0.0939,0.0818,0.0818,294922.0],["1973-06-05",0.0818,0.0939,0.0818,0.0818,1953.0],["1973-06-06",0.0818,0.0909,0.0818,0.0818,21484.0],["1973-06-07",0.0818,0.0909,0.0757,0.0757,1953.0],["1973-06-08",0.0818,0.0909,0.0818,0.0818,13672.0],["1973-06-11",0.0818,0.0909,0.0818,0.0818,5859.0],["1973-06-12",0.0909,0.103,0.0909,0.0909,21484.0],["1973-06-13",0.0909,0.103,0.0909,0.0909,9766.0],["1973-06-14",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-15",0.0909,0.103,0.0909,0.0909,13672.0],["1973-06-18",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-19",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-20",0.0909,0.103,0.0909,0.0909,17578.0],["1973-06-21",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-22",0.0909,0.103,0.0909,0.0909,13672.0],["1973-06-25",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-26",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-27",0.0909,0.103,0.0909,0.0909,3906.0],["1973-06-28",0.0909,0.103,0.0909,0.0909,1953.0],["1973-06-29",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-02",0.0909,0.103,0.0909,0.0909,19531.0],["1973-07-03",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-05",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-06",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-09",0.0909,0.103,0.0909,0.0909,17578.0],["1973-07-10",0.0909,0.0939,0.0818,0.0818,5859.0],["1973-07-11",0.0909,0.103,0.0909,0.0909,13672.0],["1973-07-12",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-13",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-16",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-17",0.0909,0.103,0.0909,0.0909,25391.0],["1973-07-18",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-19",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-20",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-23",0.0909,0.103,0.0909,0.0909,3906.0],["1973-07-24",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-25",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-26",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-27",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-30",0.0909,0.103,0.0909,0.0909,1953.0],["1973-07-31",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-01",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-02",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-03",0.0909,0.103,0.0909,0.0909,13672.0],["1973-08-06",0.0909,0.103,0.0909,0.0909,15625.0],["1973-08-07",0.0909,0.103,0.0909,0.0909,5859.0],["1973-08-08",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-09",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-10",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-13",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-14",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-15",0.0909,0.103,0.0909,0.0909,5859.0],["1973-08-16",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-17",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-20",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-21",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-22",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-23",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-24",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-27",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-28",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-29",0.0909,0.103,0.0909,0.0909,1953.0],["1973-08-30",0.0909,0.103,0.0909,0.0909,19531.0],["1973-08-31",0.0909,0.103,0.0909,0.0909,15625.0],["1973-09-04",0.0909,0.103,0.0909,0.0909,11719.0],["1973-09-05",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-06",0.0909,0.103,0.0909,0.0909,11719.0],["1973-09-07",0.0909,0.103,0.0909,0.0909,37109.0],["1973-09-10",0.0909,0.0939,0.0818,0.0818,1953.0],["1973-09-11",0.0818,0.0939,0.0818,0.0818,11719.0],["1973-09-12",0.0818,0.0939,0.0818,0.0818,3906.0],["1973-09-13",0.0818,0.0939,0.0818,0.0818,1953.0],["1973-09-14",0.0909,0.103,0.0909,0.0909,19531.0],["1973-09-17",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-18",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-19",0.0909,0.103,0.0909,0.0909,5859.0],["1973-09-20",0.0909,0.103,0.0909,0.0909,27344.0],["1973-09-21",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-24",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-25",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-26",0.0909,0.103,0.0909,0.0909,1953.0],["1973-09-27",0.0909,0.103,0.0909,0.0909,78125.0],["1973-09-28",0.0909,0.103,0.0909,0.0909,9766.0],["1973-10-01",0.0909,0.0939,0.0818,0.0818,13672.0],["1973-10-02",0.0818,0.0939,0.0818,0.0818,3906.0],["1973-10-03",0.0818,0.0939,0.0818,0.0818,1953.0],["1973-10-04",0.0818,0.0939,0.0818,0.0818,15625.0],["1973-10-05",0.103,0.109,0.103,0.103,46875.0],["1973-10-08",0.103,0.109,0.103,0.103,13672.0],["1973-10-09",0.109,0.1272,0.109,0.109,9766.0],["1973-10-10",0.109,0.1272,0.109,0.109,15625.0],["1973-10-11",0.109,0.1272,0.109,0.109,31250.0],["1973-10-12",0.1272,0.1333,0.1272,0.1272,52734.0],["1973-10-15",0.1272,0.1333,0.109,0.109,11719.0],["1973-10-16",0.109,0.1272,0.103,0.103,13672.0],["1973-10-17",0.103,0.1272,0.103,0.103,5859.0],["1973-10-18",0.103,0.1272,0.103,0.103,3906.0],["1973-10-19",0.103,0.1272,0.103,0.103,1953.0],["1973-10-22",0.103,0.1272,0.103,0.103,1953.0],["1973-10-23",0.103,0.1272,0.103,0.103,1953.0],["1973-10-24",0.103,0.1272,0.103,0.103,3906.0],["1973-10-25",0.103,0.1272,0.103,0.103,1953.0],["1973-10-26",0.103,0.1272,0.103,0.103,1953.0],["1973-10-29",0.103,0.1272,0.103,0.103,15625.0],["1973-10-30",0.103,0.1272,0.103,0.103,13672.0],["1973-10-31",0.103,0.109,0.103,0.103,1953.0],["1973-11-01",0.103,0.109,0.103,0.103,13672.0],["1973-11-02",0.103,0.109,0.103,0.103,1953.0],["1973-11-05",0.103,0.103,0.0909,0.0909,1953.0],["1973-11-06",0.0909,0.103,0.0909,0.0909,1953.0],["1973-11-07",0.0909,0.103,0.0909,0.0909,1953.0],["1973-11-08",0.0909,0.103,0.0909,0.0909,5859.0],["1973-11-09",0.0909,0.103,0.0909,0.0909,1953.0],["1973-11-12",0.0909,0.103,0.0909,0.0909,1953.0],["1973-11-13",0.0909,0.103,0.0909,0.0909,1953.0],["1973-11-14",0.0818,0.0818,0.0666,0.0666,27344.0],["1973-11-15",0.0666,0.0818,0.0666,0.0666,19531.0],["1973-11-16",0.0757,0.0909,0.0757,0.0757,11719.0],["1973-11-19",0.0757,0.0818,0.0666,0.0666,11719.0],["1973-11-20",0.0666,0.0818,0.0666,0.0666,3906.0],["1973-11-21",0.0666,0.0818,0.0666,0.0666,17578.0],["1973-11-23",0.0757,0.0909,0.0757,0.0757,9766.0],["1973-11-26",0.0757,0.0909,0.0757,0.0757,1953.0],["1973-11-27",0.0757,0.0909,0.0757,0.0757,1953.0],["1973-11-28",0.0757,0.0909,0.0757,0.0757,3906.0],["1973-11-29",0.0818,0.0909,0.0818,0.0818,11719.0],["1973-11-30",0.0818,0.0909,0.0757,0.0757,27344.0],["1973-12-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1973-12-04",0.0757,0.0909,0.0757,0.0757,1953.0],["1973-12-05",0.0757,0.0818,0.0666,0.0666,11719.0],["1973-12-06",0.0666,0.0818,0.0666,0.0666,11719.0],["1973-12-07",0.0666,0.0757,0.0575,0.0575,11719.0],["1973-12-10",0.0575,0.0666,0.0575,0.0575,9766.0],["1973-12-11",0.0575,0.0666,0.0575,0.0575,27344.0],["1973-12-12",0.0575,0.0666,0.0575,0.0575,17578.0],["1973-12-13",0.0575,0.0666,0.0575,0.0575,5859.0],["1973-12-14",0.0575,0.0666,0.0575,0.0575,13672.0],["1973-12-17",0.0575,0.0666,0.0575,0.0575,27344.0],["1973-12-18",0.0575,0.0757,0.0575,0.0575,1953.0],["1973-12-19",0.0575,0.0757,0.0575,0.0575,3906.0],["1973-12-20",0.0575,0.0757,0.0575,0.0575,1953.0],["1973-12-21",0.0575,0.0666,0.0575,0.0575,19531.0],["1973-12-24",0.0575,0.0666,0.0575,0.0575,9766.0],["1973-12-26",0.0575,0.0666,0.0575,0.0575,17578.0],["1973-12-27",0.0666,0.0818,0.0666,0.0666,27344.0],["1973-12-28",0.0757,0.0909,0.0757,0.0757,1953.0],["1973-12-31",0.0757,0.0818,0.0666,0.0666,15625.0],["1974-01-02",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-03",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-04",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-07",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-08",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-09",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-01-10",0.0666,0.0818,0.0666,0.0666,15625.0],["1974-01-11",0.0666,0.0818,0.0666,0.0666,5859.0],["1974-01-14",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-01-15",0.0818,0.0909,0.0818,0.0818,9766.0],["1974-01-16",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-01-17",0.0818,0.0939,0.0818,0.0818,1953.0],["1974-01-18",0.0818,0.0939,0.0818,0.0818,1953.0],["1974-01-21",0.0818,0.0939,0.0818,0.0818,1953.0],["1974-01-22",0.0818,0.0939,0.0818,0.0818,1953.0],["1974-01-23",0.0818,0.0939,0.0818,0.0818,1953.0],["1974-01-24",0.0909,0.103,0.0909,0.0909,11719.0],["1974-01-25",0.0909,0.103,0.0909,0.0909,1953.0],["1974-01-28",0.0909,0.103,0.0909,0.0909,1953.0],["1974-01-29",0.0909,0.103,0.0909,0.0909,5859.0],["1974-01-30",0.0909,0.103,0.0909,0.0909,1953.0],["1974-01-31",0.0909,0.103,0.0909,0.0909,1953.0],["1974-02-01",0.0909,0.103,0.0909,0.0909,1953.0],["1974-02-04",0.0909,0.103,0.0909,0.0909,1953.0],["1974-02-05",0.0909,0.103,0.0909,0.0909,1953.0],["1974-02-06",0.0909,0.103,0.0909,0.0909,1953.0],["1974-02-07",0.0909,0.0939,0.0818,0.0818,25391.0],["1974-02-08",0.0818,0.0909,0.0818,0.0818,15625.0],["1974-02-11",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-12",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-13",0.0818,0.0909,0.0818,0.0818,17578.0],["1974-02-14",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-15",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-19",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-20",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-21",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-22",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-02-25",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-26",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-27",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-02-28",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-03-01",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-03-04",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-03-05",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-03-06",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-03-07",0.0818,0.0909,0.0818,0.0818,11719.0],["1974-03-08",0.0818,0.0909,0.0757,0.0757,1953.0],["1974-03-11",0.0757,0.0909,0.0757,0.0757,5859.0],["1974-03-12",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-13",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-14",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-15",0.0757,0.0909,0.0757,0.0757,17578.0],["1974-03-18",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-19",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-20",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-03-21",0.0818,0.0909,0.0757,0.0757,1953.0],["1974-03-22",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-25",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-26",0.0757,0.0909,0.0757,0.0757,9766.0],["1974-03-27",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-28",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-03-29",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-01",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-02",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-04",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-08",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-09",0.0757,0.0909,0.0757,0.0757,13672.0],["1974-04-10",0.0757,0.0909,0.0757,0.0757,3906.0],["1974-04-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-15",0.0757,0.0909,0.0757,0.0757,13672.0],["1974-04-16",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-04-17",0.0757,0.0818,0.0666,0.0666,17578.0],["1974-04-18",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-04-19",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-04-22",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-04-23",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-04-24",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-04-25",0.0757,0.0909,0.0757,0.0757,27344.0],["1974-04-26",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-04-29",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-04-30",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-01",0.0818,0.0909,0.0818,0.0818,11719.0],["1974-05-02",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-03",0.0818,0.0909,0.0818,0.0818,5859.0],["1974-05-06",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-05-07",0.0818,0.0909,0.0818,0.0818,13672.0],["1974-05-08",0.0818,0.0909,0.0818,0.0818,9766.0],["1974-05-09",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-10",0.0818,0.0909,0.0818,0.0818,15625.0],["1974-05-13",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-14",0.0818,0.0909,0.0818,0.0818,15625.0],["1974-05-15",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-16",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-17",0.0818,0.0909,0.0818,0.0818,5859.0],["1974-05-20",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-21",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-22",0.0818,0.0909,0.0818,0.0818,5859.0],["1974-05-23",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-24",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-28",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-29",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-30",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-05-31",0.0818,0.0909,0.0757,0.0757,5859.0],["1974-06-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-04",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-06",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-07",0.0757,0.0909,0.0757,0.0757,5859.0],["1974-06-10",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-12",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-13",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-14",0.0818,0.0909,0.0818,0.0818,27344.0],["1974-06-17",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-06-18",0.0818,0.0909,0.0757,0.0757,13672.0],["1974-06-19",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-20",0.0818,0.0909,0.0818,0.0818,11719.0],["1974-06-21",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-06-24",0.0818,0.0909,0.0757,0.0757,15625.0],["1974-06-25",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-26",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-27",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-06-28",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-01",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-02",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-08",0.0757,0.0909,0.0757,0.0757,5859.0],["1974-07-09",0.0757,0.0909,0.0757,0.0757,15625.0],["1974-07-10",0.0757,0.0909,0.0757,0.0757,5859.0],["1974-07-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-07-12",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-15",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-16",0.0818,0.0909,0.0818,0.0818,19531.0],["1974-07-17",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-18",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-19",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-22",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-23",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-24",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-25",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-26",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-07-29",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-30",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-07-31",0.0818,0.0909,0.0818,0.0818,11719.0],["1974-08-01",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-02",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-08-05",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-06",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-07",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-08",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-08-09",0.0818,0.0909,0.0818,0.0818,5859.0],["1974-08-12",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-13",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-14",0.0818,0.0909,0.0818,0.0818,3906.0],["1974-08-15",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-16",0.0818,0.0909,0.0818,0.0818,19531.0],["1974-08-19",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-20",0.0818,0.0909,0.0818,0.0818,1953.0],["1974-08-21",0.0818,0.0909,0.0757,0.0757,11719.0],["1974-08-22",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-08-23",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-08-26",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-08-27",0.0757,0.0909,0.0757,0.0757,9766.0],["1974-08-28",0.0757,0.0909,0.0757,0.0757,9766.0],["1974-08-29",0.0757,0.0909,0.0757,0.0757,21484.0],["1974-08-30",0.0757,0.0909,0.0757,0.0757,9766.0],["1974-09-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-04",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-06",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-09",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-10",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-12",0.0757,0.0818,0.0666,0.0666,3906.0],["1974-09-13",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-09-16",0.0757,0.0909,0.0757,0.0757,33203.0],["1974-09-17",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-18",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-09-19",0.0757,0.0909,0.0757,0.0757,3906.0],["1974-09-20",0.0757,0.0909,0.0757,0.0757,9766.0],["1974-09-23",0.0757,0.0818,0.0666,0.0666,1953.0],["1974-09-24",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-09-25",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-09-26",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-09-27",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-09-30",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-01",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-02",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-03",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-04",0.0666,0.0818,0.0666,0.0666,17578.0],["1974-10-07",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-08",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-09",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-10",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-11",0.0666,0.0818,0.0666,0.0666,5859.0],["1974-10-14",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-15",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-16",0.0666,0.0818,0.0666,0.0666,21484.0],["1974-10-17",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-18",0.0666,0.0818,0.0666,0.0666,11719.0],["1974-10-21",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-22",0.0666,0.0818,0.0666,0.0666,3906.0],["1974-10-23",0.0757,0.0909,0.0757,0.0757,11719.0],["1974-10-24",0.0757,0.0818,0.0666,0.0666,17578.0],["1974-10-25",0.0666,0.0818,0.0666,0.0666,3906.0],["1974-10-28",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-29",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-30",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-10-31",0.0666,0.0818,0.0666,0.0666,3906.0],["1974-11-01",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-04",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-05",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-06",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-07",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-08",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-11",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-12",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-13",0.0666,0.0818,0.0666,0.0666,5859.0],["1974-11-14",0.0757,0.0909,0.0757,0.0757,17578.0],["1974-11-15",0.0757,0.0909,0.0757,0.0757,1953.0],["1974-11-18",0.0757,0.0818,0.0666,0.0666,35156.0],["1974-11-19",0.0666,0.0818,0.0666,0.0666,1953.0],["1974-11-20",0.0666,0.0757,0.0575,0.0575,15625.0],["1974-11-21",0.0575,0.0757,0.0575,0.0575,21484.0],["1974-11-22",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-11-25",0.0575,0.0666,0.0575,0.0575,3906.0],["1974-11-26",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-11-27",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-11-29",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-12-02",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-12-03",0.0575,0.0666,0.0575,0.0575,41016.0],["1974-12-04",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-12-05",0.0575,0.0666,0.0575,0.0575,1953.0],["1974-12-06",0.0576,0.0666,0.0515,0.0515,3906.0],["1974-12-09",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-10",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-11",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-12",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-13",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-16",0.0515,0.0666,0.0515,0.0515,44922.0],["1974-12-17",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-18",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-19",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-20",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-23",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-24",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-26",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-27",0.0515,0.0666,0.0515,0.0515,3906.0],["1974-12-30",0.0515,0.0666,0.0515,0.0515,1953.0],["1974-12-31",0.0515,0.0666,0.0515,0.0515,1953.0],["1975-01-02",0.0515,0.0666,0.0515,0.0515,3906.0],["1975-01-03",0.0515,0.0666,0.0515,0.0515,1953.0],["1975-01-06",0.0515,0.0666,0.0515,0.0515,1953.0],["1975-01-07",0.0515,0.0666,0.0515,0.0515,11719.0],["1975-01-08",0.0575,0.0666,0.0575,0.0575,1953.0],["1975-01-09",0.0575,0.0666,0.0575,0.0575,1953.0],["1975-01-10",0.0575,0.0666,0.0575,0.0575,1953.0],["1975-01-13",0.0575,0.0666,0.0575,0.0575,3906.0],["1975-01-14",0.0666,0.0818,0.0666,0.0666,17578.0],["1975-01-15",0.0666,0.0818,0.0666,0.0666,42969.0],["1975-01-16",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-17",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-20",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-21",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-22",0.0666,0.0818,0.0666,0.0666,17578.0],["1975-01-23",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-24",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-27",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-28",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-29",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-30",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-01-31",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-03",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-04",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-05",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-02-06",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-02-07",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-10",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-11",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-12",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-02-13",0.0757,0.0909,0.0757,0.0757,31250.0],["1975-02-14",0.0818,0.0939,0.0818,0.0818,11719.0],["1975-02-18",0.0939,0.103,0.0939,0.0939,17578.0],["1975-02-19",0.0939,0.103,0.0909,0.0909,44922.0],["1975-02-20",0.0909,0.103,0.0909,0.0909,9766.0],["1975-02-21",0.0909,0.103,0.0909,0.0909,1953.0],["1975-02-24",0.0909,0.103,0.0909,0.0909,3906.0],["1975-02-25",0.0909,0.103,0.0909,0.0909,5859.0],["1975-02-26",0.0909,0.103,0.0909,0.0909,9766.0],["1975-02-27",0.0909,0.103,0.0909,0.0909,1953.0],["1975-02-28",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-03",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-04",0.0909,0.103,0.0909,0.0909,44922.0],["1975-03-05",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-06",0.0909,0.103,0.0909,0.0909,9766.0],["1975-03-07",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-10",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-11",0.0909,0.103,0.0909,0.0909,1953.0],["1975-03-12",0.0909,0.0939,0.0818,0.0818,1953.0],["1975-03-13",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-14",0.0818,0.0909,0.0818,0.0818,3906.0],["1975-03-17",0.0818,0.0909,0.0818,0.0818,31250.0],["1975-03-18",0.0818,0.0909,0.0818,0.0818,13672.0],["1975-03-19",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-20",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-21",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-24",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-25",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-26",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-27",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-03-31",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-01",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-02",0.0818,0.0909,0.0757,0.0757,15625.0],["1975-04-03",0.0818,0.0909,0.0818,0.0818,17578.0],["1975-04-04",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-07",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-08",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-09",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-10",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-11",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-14",0.0818,0.0909,0.0818,0.0818,27344.0],["1975-04-15",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-16",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-04-17",0.0818,0.0909,0.0757,0.0757,9766.0],["1975-04-18",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-04-21",0.0757,0.0818,0.0666,0.0666,9766.0],["1975-04-22",0.0666,0.0818,0.0666,0.0666,15625.0],["1975-04-23",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-04-24",0.0666,0.0818,0.0666,0.0666,66406.0],["1975-04-25",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-04-28",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-04-29",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-04-30",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-01",0.0666,0.0818,0.0666,0.0666,19531.0],["1975-05-02",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-05",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-06",0.0666,0.0818,0.0666,0.0666,187500.0],["1975-05-07",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-08",0.0666,0.0818,0.0666,0.0666,15625.0],["1975-05-09",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-05-12",0.0666,0.0818,0.0666,0.0666,13672.0],["1975-05-13",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-14",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-15",0.0666,0.0818,0.0666,0.0666,27344.0],["1975-05-16",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-19",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-20",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-21",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-22",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-23",0.0666,0.0818,0.0666,0.0666,11719.0],["1975-05-27",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-28",0.0666,0.0818,0.0666,0.0666,9766.0],["1975-05-29",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-05-30",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-02",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-03",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-04",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-05",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-06",0.0666,0.0818,0.0666,0.0666,11719.0],["1975-06-09",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-10",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-11",0.0666,0.0818,0.0666,0.0666,11719.0],["1975-06-12",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-13",0.0666,0.0818,0.0666,0.0666,35156.0],["1975-06-16",0.0666,0.0818,0.0666,0.0666,15625.0],["1975-06-17",0.0666,0.0818,0.0666,0.0666,37109.0],["1975-06-18",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-19",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-20",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-23",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-24",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-25",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-26",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-27",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-06-30",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-07-01",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-07-02",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-07-03",0.0666,0.0818,0.0666,0.0666,27344.0],["1975-07-07",0.0666,0.0818,0.0666,0.0666,21484.0],["1975-07-08",0.0666,0.0818,0.0666,0.0666,19531.0],["1975-07-09",0.0666,0.0818,0.0666,0.0666,3906.0],["1975-07-10",0.0666,0.0818,0.0666,0.0666,1953.0],["1975-07-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-07-14",0.0757,0.0818,0.0666,0.0666,1953.0],["1975-07-15",0.0757,0.0909,0.0757,0.0757,31250.0],["1975-07-16",0.0818,0.0909,0.0818,0.0818,11719.0],["1975-07-17",0.0818,0.0909,0.0818,0.0818,78125.0],["1975-07-18",0.0818,0.0909,0.0818,0.0818,3906.0],["1975-07-21",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-22",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-23",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-24",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-25",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-28",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-29",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-07-30",0.0818,0.0909,0.0757,0.0757,1953.0],["1975-07-31",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-01",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-04",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-06",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-07",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-08",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-11",0.0757,0.0909,0.0757,0.0757,5859.0],["1975-08-12",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-13",0.0757,0.0909,0.0757,0.0757,31250.0],["1975-08-14",0.0757,0.0909,0.0757,0.0757,13672.0],["1975-08-15",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-18",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-19",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-20",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-21",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-22",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-25",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-26",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-27",0.0757,0.0909,0.0757,0.0757,3906.0],["1975-08-28",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-08-29",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-02",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-04",0.0757,0.0909,0.0757,0.0757,9766.0],["1975-09-05",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-08",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-09",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-10",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-11",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-12",0.0757,0.0909,0.0757,0.0757,33203.0],["1975-09-15",0.0757,0.0909,0.0757,0.0757,3906.0],["1975-09-16",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-17",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-18",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-19",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-22",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-23",0.0757,0.0909,0.0757,0.0757,3906.0],["1975-09-24",0.0757,0.0909,0.0757,0.0757,19531.0],["1975-09-25",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-26",0.0757,0.0909,0.0757,0.0757,9766.0],["1975-09-29",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-09-30",0.0757,0.0909,0.0757,0.0757,3906.0],["1975-10-01",0.0757,0.0909,0.0757,0.0757,11719.0],["1975-10-02",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-10-03",0.0757,0.0909,0.0757,0.0757,1953.0],["1975-10-06",0.0757,0.0909,0.0757,0.0757,31250.0],["1975-10-07",0.0818,0.0909,0.0818,0.0818,17578.0],["1975-10-08",0.0818,0.0909,0.0818,0.0818,9766.0],["1975-10-09",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-10-10",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-10-13",0.0818,0.0909,0.0818,0.0818,1953.0],["1975-10-14",0.0818,0.0909,0.0818,0.0818,31250.0],["1975-10-15",0.0818,0.0909,0.0818,0.0818,17578.0],["1975-10-16",0.0818,0.0939,0.0818,0.0818,11719.0],["1975-10-17",0.0818,0.0939,0.0818,0.0818,1953.0],["1975-10-20",0.0818,0.0939,0.0818,0.0818,1953.0],["1975-10-21",0.0818,0.0939,0.0818,0.0818,1953.0],["1975-10-22",0.0818,0.0939,0.0818,0.0818,1953.0],["1975-10-23",0.0818,0.0939,0.0818,0.0818,1953.0],["1975-10-24",0.0818,0.0939,0.0818,0.0818,9766.0],["1975-10-27",0.0909,0.103,0.0909,0.0909,9766.0],["1975-10-28",0.0909,0.103,0.0909,0.0909,17578.0],["1975-10-29",0.0909,0.103,0.0909,0.0909,1953.0],["1975-10-30",0.0909,0.103,0.0909,0.0909,1953.0],["1975-10-31",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-03",0.0909,0.103,0.0909,0.0909,5859.0],["1975-11-04",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-05",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-06",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-07",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-10",0.0909,0.103,0.0909,0.0909,1953.0],["1975-11-11",0.0939,0.103,0.0939,0.0939,46875.0],["1975-11-12",0.0939,0.103,0.0939,0.0939,1953.0],["1975-11-13",0.0939,0.103,0.0939,0.0939,1953.0],["1975-11-14",0.0939,0.103,0.0939,0.0939,5859.0],["1975-11-17",0.103,0.109,0.103,0.103,1953.0],["1975-11-18",0.103,0.109,0.103,0.103,9766.0],["1975-11-19",0.103,0.109,0.103,0.103,1953.0],["1975-11-20",0.103,0.109,0.103,0.103,1953.0],["1975-11-21",0.103,0.109,0.103,0.103,1953.0],["1975-11-24",0.103,0.109,0.103,0.103,1953.0],["1975-11-25",0.103,0.109,0.103,0.103,3906.0],["1975-11-26",0.103,0.109,0.103,0.103,1953.0],["1975-11-28",0.103,0.109,0.103,0.103,1953.0],["1975-12-01",0.103,0.109,0.103,0.103,1953.0],["1975-12-02",0.103,0.109,0.103,0.103,1953.0],["1975-12-03",0.103,0.109,0.103,0.103,11719.0],["1975-12-04",0.103,0.109,0.103,0.103,1953.0],["1975-12-05",0.103,0.109,0.103,0.103,1953.0],["1975-12-08",0.103,0.109,0.103,0.103,11719.0],["1975-12-09",0.103,0.109,0.103,0.103,1953.0],["1975-12-10",0.103,0.109,0.103,0.103,13672.0],["1975-12-11",0.103,0.109,0.103,0.103,1953.0],["1975-12-12",0.103,0.109,0.103,0.103,31250.0],["1975-12-15",0.103,0.109,0.103,0.103,1953.0],["1975-12-16",0.103,0.109,0.103,0.103,1953.0],["1975-12-17",0.103,0.109,0.103,0.103,1953.0],["1975-12-18",0.103,0.109,0.103,0.103,1953.0],["1975-12-19",0.103,0.109,0.103,0.103,1953.0],["1975-12-22",0.103,0.109,0.103,0.103,11719.0],["1975-12-23",0.103,0.109,0.103,0.103,11719.0],["1975-12-24",0.103,0.109,0.103,0.103,1953.0],["1975-12-26",0.103,0.103,0.0939,0.0939,1953.0],["1975-12-29",0.103,0.109,0.103,0.103,13672.0],["1975-12-30",0.103,0.109,0.103,0.103,17578.0],["1975-12-31",0.103,0.109,0.103,0.103,1953.0],["1976-01-02",0.103,0.109,0.103,0.103,1953.0],["1976-01-05",0.103,0.109,0.103,0.103,1953.0],["1976-01-06",0.103,0.109,0.103,0.103,1953.0],["1976-01-07",0.103,0.109,0.103,0.103,1953.0],["1976-01-08",0.103,0.1272,0.103,0.103,19531.0],["1976-01-09",0.103,0.1272,0.103,0.103,52734.0],["1976-01-12",0.103,0.1272,0.103,0.103,1953.0],["1976-01-13",0.103,0.1272,0.103,0.103,5859.0],["1976-01-14",0.103,0.1272,0.103,0.103,1953.0],["1976-01-15",0.103,0.109,0.103,0.103,27344.0],["1976-01-16",0.103,0.109,0.103,0.103,1953.0],["1976-01-19",0.103,0.109,0.103,0.103,25391.0],["1976-01-20",0.103,0.109,0.103,0.103,1953.0],["1976-01-21",0.103,0.109,0.103,0.103,1953.0],["1976-01-22",0.103,0.109,0.103,0.103,1953.0],["1976-01-23",0.103,0.109,0.103,0.103,1953.0],["1976-01-26",0.103,0.1272,0.103,0.103,1953.0],["1976-01-27",0.103,0.1272,0.103,0.103,1953.0],["1976-01-28",0.103,0.1272,0.103,0.103,19531.0],["1976-01-29",0.103,0.1272,0.103,0.103,19531.0],["1976-01-30",0.103,0.1272,0.103,0.103,3906.0],["1976-02-02",0.103,0.1272,0.103,0.103,1953.0],["1976-02-03",0.109,0.1272,0.109,0.109,9766.0],["1976-02-04",0.109,0.1272,0.109,0.109,1953.0],["1976-02-05",0.109,0.1272,0.109,0.109,1953.0],["1976-02-06",0.109,0.1272,0.109,0.109,1953.0],["1976-02-09",0.109,0.1272,0.109,0.109,1953.0],["1976-02-10",0.109,0.1333,0.109,0.109,9766.0],["1976-02-11",0.109,0.1333,0.109,0.109,1953.0],["1976-02-12",0.109,0.1333,0.109,0.109,1953.0],["1976-02-13",0.1272,0.1333,0.1272,0.1272,3906.0],["1976-02-17",0.1272,0.1333,0.1272,0.1272,21484.0],["1976-02-18",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-02-19",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-02-20",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-02-23",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-02-24",0.1333,0.1454,0.1333,0.1333,15625.0],["1976-02-25",0.1333,0.1454,0.1333,0.1333,11719.0],["1976-02-26",0.1424,0.1575,0.1424,0.1424,15625.0],["1976-02-27",0.1575,0.1696,0.1575,0.1575,17578.0],["1976-03-01",0.1605,0.1757,0.1605,0.1605,9766.0],["1976-03-02",0.1605,0.1757,0.1605,0.1605,1953.0],["1976-03-03",0.1605,0.1696,0.1575,0.1575,1953.0],["1976-03-04",0.1575,0.1696,0.1575,0.1575,27344.0],["1976-03-05",0.1575,0.1696,0.1575,0.1575,11719.0],["1976-03-08",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-09",0.1605,0.1757,0.1605,0.1605,1953.0],["1976-03-10",0.1605,0.1757,0.1605,0.1605,1953.0],["1976-03-11",0.1696,0.1757,0.1696,0.1696,19531.0],["1976-03-12",0.1696,0.1757,0.1696,0.1696,1953.0],["1976-03-15",0.1696,0.1757,0.1605,0.1605,31250.0],["1976-03-16",0.1605,0.1757,0.1605,0.1605,3906.0],["1976-03-17",0.1605,0.1696,0.1575,0.1575,15625.0],["1976-03-18",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-19",0.1575,0.1696,0.1575,0.1575,19531.0],["1976-03-22",0.1575,0.1696,0.1575,0.1575,9766.0],["1976-03-23",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-24",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-25",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-26",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-29",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-30",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-03-31",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-01",0.1575,0.1696,0.1575,0.1575,17578.0],["1976-04-02",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-05",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-06",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-07",0.1575,0.1696,0.1575,0.1575,3906.0],["1976-04-08",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-09",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-12",0.1575,0.1696,0.1575,0.1575,19531.0],["1976-04-13",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-14",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-15",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-19",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-20",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-21",0.1575,0.1696,0.1575,0.1575,1953.0],["1976-04-22",0.1575,0.1605,0.1454,0.1454,5859.0],["1976-04-23",0.1454,0.1605,0.1454,0.1454,1953.0],["1976-04-26",0.1454,0.1575,0.1454,0.1454,9766.0],["1976-04-27",0.1454,0.1575,0.1454,0.1454,1953.0],["1976-04-28",0.1454,0.1575,0.1454,0.1454,1953.0],["1976-04-29",0.1454,0.1575,0.1454,0.1454,15625.0],["1976-04-30",0.1454,0.1575,0.1454,0.1454,9766.0],["1976-05-03",0.1454,0.1575,0.1424,0.1424,1953.0],["1976-05-04",0.1424,0.1575,0.1424,0.1424,5859.0],["1976-05-05",0.1424,0.1575,0.1424,0.1424,1953.0],["1976-05-06",0.1424,0.1454,0.1424,0.1424,11719.0],["1976-05-07",0.1424,0.1454,0.1424,0.1424,3906.0],["1976-05-10",0.1424,0.1454,0.1424,0.1424,25391.0],["1976-05-11",0.1424,0.1454,0.1424,0.1424,9766.0],["1976-05-12",0.1424,0.1454,0.1333,0.1333,5859.0],["1976-05-13",0.1333,0.1454,0.1333,0.1333,13672.0],["1976-05-14",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-17",0.1333,0.1454,0.1333,0.1333,5859.0],["1976-05-18",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-19",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-20",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-21",0.1333,0.1454,0.1333,0.1333,9766.0],["1976-05-24",0.1333,0.1454,0.1333,0.1333,9766.0],["1976-05-25",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-26",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-27",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-05-28",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-01",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-02",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-03",0.1333,0.1454,0.1333,0.1333,5859.0],["1976-06-04",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-07",0.1333,0.1454,0.1333,0.1333,3906.0],["1976-06-08",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-09",0.1333,0.1454,0.1333,0.1333,15625.0],["1976-06-10",0.1333,0.1454,0.1333,0.1333,25391.0],["1976-06-11",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-14",0.1333,0.1454,0.1333,0.1333,3906.0],["1976-06-15",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-16",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-17",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-18",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-21",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-22",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-23",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-24",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-25",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-28",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-29",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-06-30",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-01",0.1333,0.1454,0.1333,0.1333,3906.0],["1976-07-02",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-06",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-07",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-08",0.1333,0.1454,0.1333,0.1333,31250.0],["1976-07-09",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-12",0.1333,0.1454,0.1333,0.1333,25391.0],["1976-07-13",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-14",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-15",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-16",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-19",0.1333,0.1454,0.1333,0.1333,1953.0],["1976-07-20",0.1333,0.1454,0.1333,0.1333,5859.0],["1976-07-21",0.1333,0.1454,0.1333,0.1333,9766.0],["1976-07-22",0.1333,0.1424,0.1333,0.1333,3906.0],["1976-07-23",0.1333,0.1424,0.1333,0.1333,1953.0],["1976-07-26",0.1333,0.1424,0.1333,0.1333,1953.0],["1976-07-27",0.1333,0.1424,0.1333,0.1333,1953.0],["1976-07-28",0.1333,0.1424,0.1272,0.1272,1953.0],["1976-07-29",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-07-30",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-08-02",0.1272,0.1424,0.1272,0.1272,11719.0],["1976-08-03",0.1272,0.1424,0.1272,0.1272,19531.0],["1976-08-04",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-08-05",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-08-06",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-08-09",0.1272,0.1424,0.1272,0.1272,27344.0],["1976-08-10",0.1272,0.1424,0.1272,0.1272,5859.0],["1976-08-11",0.1272,0.1424,0.1272,0.1272,1953.0],["1976-08-12",0.1272,0.1424,0.1272,0.1272,15625.0],["1976-08-13",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-08-16",0.1272,0.1333,0.1272,0.1272,3906.0],["1976-08-17",0.1272,0.1333,0.1272,0.1272,37109.0],["1976-08-18",0.1272,0.1333,0.1272,0.1272,3906.0],["1976-08-19",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-08-20",0.1272,0.1333,0.1272,0.1272,17578.0],["1976-08-23",0.1272,0.1333,0.1272,0.1272,1953.0],["1976-08-24",0.1272,0.1333,0.1272,0.1272,3906.0],["1976-08-25",0.1272,0.1272,0.109,0.109,105469.0],["1976-08-26",0.109,0.1272,0.109,0.109,11719.0],["1976-08-27",0.109,0.1272,0.109,0.109,1953.0],["1976-08-30",0.109,0.1272,0.109,0.109,1953.0],["1976-08-31",0.109,0.1272,0.109,0.109,1953.0],["1976-09-01",0.109,0.1272,0.109,0.109,1953.0],["1976-09-02",0.109,0.1272,0.109,0.109,1953.0],["1976-09-03",0.109,0.1272,0.109,0.109,15625.0],["1976-09-07",0.109,0.1272,0.109,0.109,5859.0],["1976-09-08",0.109,0.1272,0.109,0.109,1953.0],["1976-09-09",0.109,0.1272,0.109,0.109,1953.0],["1976-09-10",0.109,0.1272,0.109,0.109,1953.0],["1976-09-13",0.109,0.1272,0.109,0.109,31250.0],["1976-09-14",0.109,0.1272,0.109,0.109,1953.0],["1976-09-15",0.109,0.1272,0.109,0.109,1953.0],["1976-09-16",0.109,0.1272,0.109,0.109,95703.0],["1976-09-17",0.109,0.1272,0.109,0.109,1953.0],["1976-09-20",0.109,0.1272,0.109,0.109,9766.0],["1976-09-21",0.109,0.1272,0.103,0.103,5859.0],["1976-09-22",0.103,0.1272,0.103,0.103,1953.0],["1976-09-23",0.103,0.1272,0.103,0.103,1953.0],["1976-09-24",0.103,0.1272,0.103,0.103,3906.0],["1976-09-27",0.103,0.109,0.103,0.103,5859.0],["1976-09-28",0.103,0.109,0.103,0.103,173828.0],["1976-09-29",0.103,0.109,0.103,0.103,1953.0],["1976-09-30",0.103,0.109,0.103,0.103,1953.0],["1976-10-01",0.103,0.109,0.103,0.103,1953.0],["1976-10-04",0.103,0.109,0.103,0.103,1953.0],["1976-10-05",0.103,0.109,0.103,0.103,11719.0],["1976-10-06",0.103,0.109,0.103,0.103,1953.0],["1976-10-07",0.103,0.109,0.103,0.103,3906.0],["1976-10-08",0.103,0.109,0.103,0.103,1953.0],["1976-10-11",0.103,0.109,0.103,0.103,1953.0],["1976-10-12",0.103,0.109,0.103,0.103,1953.0],["1976-10-13",0.103,0.109,0.103,0.103,31250.0],["1976-10-14",0.103,0.109,0.103,0.103,1953.0],["1976-10-15",0.103,0.109,0.103,0.103,1953.0],["1976-10-18",0.103,0.109,0.103,0.103,3906.0],["1976-10-19",0.103,0.109,0.103,0.103,1953.0],["1976-10-20",0.103,0.109,0.103,0.103,17578.0],["1976-10-21",0.103,0.1272,0.103,0.103,1953.0],["1976-10-22",0.103,0.1272,0.103,0.103,1953.0],["1976-10-25",0.103,0.1272,0.103,0.103,1953.0],["1976-10-26",0.103,0.1272,0.103,0.103,1953.0],["1976-10-27",0.103,0.1272,0.103,0.103,1953.0],["1976-10-28",0.103,0.1272,0.103,0.103,1953.0],["1976-10-29",0.103,0.1272,0.103,0.103,9766.0],["1976-11-01",0.103,0.1272,0.103,0.103,1953.0],["1976-11-03",0.103,0.1272,0.103,0.103,1953.0],["1976-11-04",0.103,0.1272,0.103,0.103,1953.0],["1976-11-05",0.103,0.1272,0.103,0.103,5859.0],["1976-11-08",0.103,0.1272,0.103,0.103,3906.0],["1976-11-09",0.103,0.1272,0.103,0.103,1953.0],["1976-11-10",0.103,0.1272,0.103,0.103,1953.0],["1976-11-11",0.103,0.1272,0.103,0.103,21484.0],["1976-11-12",0.103,0.1272,0.103,0.103,42969.0],["1976-11-15",0.103,0.1272,0.103,0.103,1953.0],["1976-11-16",0.103,0.1272,0.103,0.103,1953.0],["1976-11-17",0.103,0.1272,0.103,0.103,1953.0],["1976-11-18",0.103,0.1272,0.103,0.103,1953.0],["1976-11-19",0.103,0.1272,0.103,0.103,5859.0],["1976-11-22",0.103,0.1272,0.103,0.103,1953.0],["1976-11-23",0.103,0.1272,0.103,0.103,1953.0],["1976-11-24",0.103,0.1272,0.103,0.103,1953.0],["1976-11-26",0.103,0.1272,0.103,0.103,1953.0],["1976-11-29",0.103,0.1272,0.103,0.103,1953.0],["1976-11-30",0.103,0.1272,0.103,0.103,1953.0],["1976-12-01",0.103,0.1272,0.103,0.103,1953.0],["1976-12-02",0.103,0.1272,0.103,0.103,1953.0],["1976-12-03",0.103,0.1272,0.103,0.103,1953.0],["1976-12-06",0.103,0.1272,0.103,0.103,1953.0],["1976-12-07",0.103,0.1272,0.103,0.103,1953.0],["1976-12-08",0.103,0.1272,0.103,0.103,1953.0],["1976-12-09",0.103,0.1272,0.103,0.103,1953.0],["1976-12-10",0.103,0.1272,0.103,0.103,1953.0],["1976-12-13",0.103,0.1272,0.103,0.103,44922.0],["1976-12-14",0.103,0.1272,0.103,0.103,1953.0],["1976-12-15",0.103,0.1272,0.103,0.103,3906.0],["1976-12-16",0.103,0.1272,0.103,0.103,3906.0],["1976-12-17",0.103,0.1272,0.103,0.103,1953.0],["1976-12-20",0.103,0.1272,0.103,0.103,5859.0],["1976-12-21",0.103,0.1272,0.103,0.103,31250.0],["1976-12-22",0.103,0.1272,0.103,0.103,5859.0],["1976-12-23",0.103,0.1272,0.103,0.103,17578.0],["1976-12-27",0.103,0.1272,0.103,0.103,11719.0],["1976-12-28",0.103,0.1272,0.103,0.103,21484.0],["1976-12-29",0.103,0.1272,0.103,0.103,5859.0],["1976-12-30",0.103,0.1272,0.103,0.103,5859.0],["1976-12-31",0.103,0.1272,0.103,0.103,5859.0],["1977-01-03",0.103,0.1272,0.103,0.103,1953.0],["1977-01-04",0.103,0.1272,0.103,0.103,1953.0],["1977-01-05",0.103,0.1272,0.103,0.103,37109.0],["1977-01-06",0.103,0.1272,0.103,0.103,27344.0],["1977-01-07",0.103,0.1272,0.103,0.103,1953.0],["1977-01-10",0.103,0.1272,0.103,0.103,3906.0],["1977-01-11",0.103,0.1272,0.103,0.103,15625.0],["1977-01-12",0.103,0.1272,0.103,0.103,1953.0],["1977-01-13",0.103,0.1272,0.103,0.103,1953.0],["1977-01-14",0.103,0.1272,0.103,0.103,31250.0],["1977-01-17",0.103,0.1272,0.103,0.103,1953.0],["1977-01-18",0.103,0.1272,0.103,0.103,1953.0],["1977-01-19",0.103,0.1272,0.103,0.103,1953.0],["1977-01-20",0.103,0.1272,0.103,0.103,27344.0],["1977-01-21",0.103,0.1272,0.103,0.103,21484.0],["1977-01-24",0.103,0.1272,0.103,0.103,1953.0],["1977-01-25",0.109,0.1272,0.109,0.109,17578.0],["1977-01-26",0.109,0.1333,0.109,0.109,9766.0],["1977-01-27",0.1272,0.1333,0.1272,0.1272,9766.0],["1977-01-28",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-01-31",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-01",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-02",0.1272,0.1333,0.1272,0.1272,3906.0],["1977-02-03",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-04",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-07",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-08",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-09",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-10",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-11",0.1272,0.1333,0.1272,0.1272,1953.0],["1977-02-14",0.1272,0.1333,0.1272,0.1272,9766.0],["1977-02-15",0.1272,0.1333,0.1272,0.1272,33203.0],["1977-02-16",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-02-17",0.1333,0.1424,0.1333,0.1333,3906.0],["1977-02-18",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-02-22",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-02-23",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-02-24",0.1333,0.1454,0.1333,0.1333,3906.0],["1977-02-25",0.1333,0.1454,0.1333,0.1333,5859.0],["1977-02-28",0.1333,0.1424,0.1333,0.1333,11719.0],["1977-03-01",0.1333,0.1454,0.1333,0.1333,19531.0],["1977-03-02",0.1333,0.1424,0.1333,0.1333,5859.0],["1977-03-03",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-04",0.1333,0.1424,0.1333,0.1333,5859.0],["1977-03-07",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-08",0.1333,0.1424,0.1333,0.1333,17578.0],["1977-03-09",0.1333,0.1424,0.1333,0.1333,9766.0],["1977-03-10",0.1333,0.1424,0.1333,0.1333,11719.0],["1977-03-11",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-14",0.1333,0.1424,0.1333,0.1333,41016.0],["1977-03-15",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-16",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-17",0.1333,0.1424,0.1333,0.1333,9766.0],["1977-03-18",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-21",0.1333,0.1424,0.1333,0.1333,11719.0],["1977-03-22",0.1333,0.1424,0.1333,0.1333,1953.0],["1977-03-23",0.1333,0.1424,0.1272,0.1272,13672.0],["1977-03-24",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-03-25",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-03-28",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-03-29",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-03-30",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-03-31",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-04-01",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-04-04",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-04-05",0.1272,0.1424,0.1272,0.1272,21484.0],["1977-04-06",0.1272,0.1424,0.1272,0.1272,1953.0],["1977-04-07",0.1272,0.1424,0.1272,0.1272,9766.0],["1977-04-11",0.1272,0.1424,0.1272,0.1272,13672.0],["1977-04-12",0.1333,0.1424,0.1333,0.1333,9766.0],["1977-04-13",0.1333,0.1454,0.1333,0.1333,31250.0],["1977-04-14",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-15",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-18",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-19",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-20",0.1333,0.1454,0.1333,0.1333,3906.0],["1977-04-21",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-22",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-25",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-26",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-27",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-28",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-04-29",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-05-02",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-05-03",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-05-04",0.1333,0.1454,0.1333,0.1333,1953.0],["1977-05-05",0.1333,0.1454,0.1333,0.1333,11719.0],["1977-05-06",0.1424,0.1454,0.1424,0.1424,3906.0],["1977-05-09",0.1424,0.1454,0.1424,0.1424,17578.0],["1977-05-10",0.1424,0.1575,0.1424,0.1424,3906.0],["1977-05-11",0.1424,0.1575,0.1424,0.1424,3906.0],["1977-05-12",0.1424,0.1575,0.1424,0.1424,33203.0],["1977-05-13",0.1454,0.1575,0.1454,0.1454,13672.0],["1977-05-16",0.1454,0.1575,0.1454,0.1454,3906.0],["1977-05-17",0.1454,0.1575,0.1454,0.1454,3906.0],["1977-05-18",0.1454,0.1575,0.1454,0.1454,1953.0],["1977-05-19",0.1454,0.1575,0.1454,0.1454,1953.0],["1977-05-20",0.1454,0.1575,0.1454,0.1454,1953.0],["1977-05-23",0.1575,0.1696,0.1575,0.1575,19531.0],["1977-05-24",0.1575,0.1696,0.1575,0.1575,15625.0],["1977-05-25",0.1575,0.1696,0.1575,0.1575,9766.0],["1977-05-26",0.1575,0.1696,0.1575,0.1575,9766.0],["1977-05-27",0.1605,0.1757,0.1605,0.1605,19531.0],["1977-05-31",0.1605,0.1757,0.1605,0.1605,17578.0],["1977-06-01",0.1696,0.1939,0.1696,0.1696,21484.0],["1977-06-02",0.1696,0.1757,0.1605,0.1605,3906.0],["1977-06-03",0.1696,0.1939,0.1696,0.1696,9766.0],["1977-06-06",0.1696,0.1939,0.1696,0.1696,9766.0],["1977-06-07",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-06-08",0.1696,0.1939,0.1696,0.1696,9766.0],["1977-06-09",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-06-10",0.1757,0.1939,0.1757,0.1757,13672.0],["1977-06-13",0.1757,0.1939,0.1757,0.1757,9766.0],["1977-06-14",0.1757,0.1999,0.1757,0.1757,35156.0],["1977-06-15",0.1757,0.1939,0.1757,0.1757,5859.0],["1977-06-16",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-06-17",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-06-20",0.1939,0.209,0.1939,0.1939,25391.0],["1977-06-21",0.1939,0.209,0.1939,0.1939,1953.0],["1977-06-22",0.1939,0.209,0.1939,0.1939,1953.0],["1977-06-23",0.1939,0.1939,0.1757,0.1757,9766.0],["1977-06-24",0.1757,0.1939,0.1757,0.1757,11719.0],["1977-06-27",0.1757,0.1939,0.1757,0.1757,15625.0],["1977-06-28",0.1757,0.1939,0.1757,0.1757,11719.0],["1977-06-29",0.1757,0.1939,0.1757,0.1757,17578.0],["1977-06-30",0.1757,0.1939,0.1757,0.1757,11719.0],["1977-07-01",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-05",0.1757,0.1939,0.1757,0.1757,17578.0],["1977-07-06",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-07",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-08",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-11",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-12",0.1757,0.1939,0.1757,0.1757,31250.0],["1977-07-13",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-15",0.1757,0.1939,0.1757,0.1757,21484.0],["1977-07-18",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-19",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-20",0.1757,0.1939,0.1757,0.1757,11719.0],["1977-07-21",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-22",0.1757,0.1939,0.1757,0.1757,11719.0],["1977-07-25",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-26",0.1757,0.1939,0.1757,0.1757,3906.0],["1977-07-27",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-07-28",0.1757,0.1939,0.1757,0.1757,5859.0],["1977-07-29",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-08-01",0.1757,0.1939,0.1696,0.1696,11719.0],["1977-08-02",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-08-03",0.1696,0.1939,0.1696,0.1696,37109.0],["1977-08-04",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-08-05",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-08-08",0.1696,0.1939,0.1696,0.1696,31250.0],["1977-08-09",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-08-10",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-08-11",0.1696,0.1939,0.1696,0.1696,13672.0],["1977-08-12",0.1696,0.1939,0.1696,0.1696,27344.0],["1977-08-15",0.1696,0.1757,0.1605,0.1605,13672.0],["1977-08-16",0.1605,0.1757,0.1605,0.1605,1953.0],["1977-08-17",0.1605,0.1757,0.1605,0.1605,5859.0],["1977-08-18",0.1605,0.1757,0.1605,0.1605,1953.0],["1977-08-19",0.1605,0.1757,0.1605,0.1605,1953.0],["1977-08-22",0.1605,0.1757,0.1605,0.1605,1953.0],["1977-08-23",0.1605,0.1757,0.1575,0.1575,5859.0],["1977-08-24",0.1575,0.1757,0.1575,0.1575,5859.0],["1977-08-25",0.1575,0.1757,0.1575,0.1575,9766.0],["1977-08-26",0.1575,0.1757,0.1575,0.1575,9766.0],["1977-08-29",0.1575,0.1757,0.1575,0.1575,1953.0],["1977-08-30",0.1575,0.1757,0.1575,0.1575,1953.0],["1977-08-31",0.1575,0.1757,0.1575,0.1575,17578.0],["1977-09-01",0.1605,0.1757,0.1605,0.1605,13672.0],["1977-09-02",0.1605,0.1757,0.1605,0.1605,1953.0],["1977-09-06",0.1696,0.1939,0.1696,0.1696,27344.0],["1977-09-07",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-09-08",0.1696,0.1939,0.1696,0.1696,9766.0],["1977-09-09",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-09-12",0.1696,0.1939,0.1696,0.1696,17578.0],["1977-09-13",0.1696,0.1939,0.1696,0.1696,3906.0],["1977-09-14",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-09-15",0.1696,0.1939,0.1696,0.1696,27344.0],["1977-09-16",0.1696,0.1939,0.1696,0.1696,17578.0],["1977-09-19",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-09-20",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-09-21",0.1757,0.1939,0.1757,0.1757,5859.0],["1977-09-22",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-09-23",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-09-26",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-09-27",0.1757,0.1939,0.1696,0.1696,1953.0],["1977-09-28",0.1696,0.1939,0.1696,0.1696,17578.0],["1977-09-29",0.1696,0.1939,0.1696,0.1696,15625.0],["1977-09-30",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-10-03",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-10-04",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-10-05",0.1696,0.1939,0.1696,0.1696,1953.0],["1977-10-06",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-07",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-10",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-11",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-12",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-13",0.1757,0.1939,0.1757,0.1757,3906.0],["1977-10-14",0.1757,0.1939,0.1757,0.1757,27344.0],["1977-10-17",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-18",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-19",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-20",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-21",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-24",0.1757,0.1939,0.1757,0.1757,3906.0],["1977-10-25",0.1757,0.1939,0.1757,0.1757,5859.0],["1977-10-26",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-10-27",0.1757,0.1939,0.1757,0.1757,9766.0],["1977-10-28",0.1757,0.1939,0.1757,0.1757,17578.0],["1977-10-31",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-11-01",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-11-02",0.1757,0.1939,0.1757,0.1757,1953.0],["1977-11-03",0.1772,0.1999,0.1772,0.1772,1302.0],["1977-11-04",0.1772,0.1999,0.1772,0.1772,3906.0],["1977-11-07",0.1772,0.1999,0.1772,0.1772,9115.0],["1977-11-08",0.1954,0.2226,0.1954,0.1954,6510.0],["1977-11-09",0.1999,0.2272,0.1999,0.1999,1302.0],["1977-11-10",0.2135,0.2453,0.2135,0.2135,2604.0],["1977-11-11",0.2135,0.2453,0.2135,0.2135,1302.0],["1977-11-14",0.2135,0.2453,0.2135,0.2135,1302.0],["1977-11-15",0.2226,0.2453,0.2226,0.2226,22135.0],["1977-11-16",0.2226,0.2453,0.2226,0.2226,2604.0],["1977-11-17",0.2226,0.2453,0.2226,0.2226,3906.0],["1977-11-18",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-11-21",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-11-22",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-11-23",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-11-25",0.2226,0.2453,0.2226,0.2226,2604.0],["1977-11-28",0.2226,0.2453,0.2226,0.2226,2604.0],["1977-11-29",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-11-30",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-01",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-02",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-05",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-06",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-07",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-08",0.2226,0.2453,0.2226,0.2226,3906.0],["1977-12-09",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-12",0.2226,0.2453,0.2226,0.2226,1302.0],["1977-12-13",0.2226,0.2453,0.2226,0.2226,2604.0],["1977-12-14",0.2226,0.2453,0.2226,0.2226,13021.0],["1977-12-15",0.2226,0.2453,0.2135,0.2135,24740.0],["1977-12-16",0.2135,0.2453,0.2135,0.2135,1302.0],["1977-12-19",0.2135,0.2453,0.2135,0.2135,1302.0],["1977-12-20",0.2135,0.2453,0.2135,0.2135,2604.0],["1977-12-21",0.2135,0.2272,0.1999,0.1999,1302.0],["1977-12-22",0.1999,0.2272,0.1999,0.1999,10417.0],["1977-12-23",0.1999,0.2272,0.1999,0.1999,3906.0],["1977-12-27",0.1999,0.2272,0.1999,0.1999,1302.0],["1977-12-28",0.1999,0.2272,0.1999,0.1999,9115.0],["1977-12-29",0.1999,0.2272,0.1999,0.1999,1302.0],["1977-12-30",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-01-03",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-01-04",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-01-05",0.1999,0.2226,0.1954,0.1954,1302.0],["1978-01-06",0.1954,0.2226,0.1954,0.1954,27344.0],["1978-01-09",0.1954,0.2135,0.1863,0.1863,1302.0],["1978-01-10",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-11",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-12",0.1954,0.2226,0.1954,0.1954,9115.0],["1978-01-13",0.1954,0.2226,0.1954,0.1954,26042.0],["1978-01-16",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-01-17",0.1954,0.2135,0.1863,0.1863,1302.0],["1978-01-18",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-19",0.1863,0.2135,0.1863,0.1863,13021.0],["1978-01-20",0.1863,0.2135,0.1863,0.1863,10417.0],["1978-01-23",0.1863,0.2135,0.1863,0.1863,6510.0],["1978-01-24",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-25",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-26",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-27",0.1863,0.2135,0.1863,0.1863,15625.0],["1978-01-30",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-01-31",0.1863,0.2135,0.1863,0.1863,1302.0],["1978-02-01",0.2135,0.2453,0.2135,0.2135,33854.0],["1978-02-02",0.2135,0.2272,0.1999,0.1999,1302.0],["1978-02-03",0.1999,0.2272,0.1999,0.1999,13021.0],["1978-02-06",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-02-07",0.2135,0.2453,0.2135,0.2135,3906.0],["1978-02-08",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-09",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-10",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-13",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-14",0.2135,0.2453,0.2135,0.2135,22135.0],["1978-02-15",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-16",0.2226,0.2453,0.2226,0.2226,15625.0],["1978-02-17",0.2226,0.2453,0.2135,0.2135,13021.0],["1978-02-21",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-02-22",0.2135,0.2272,0.1999,0.1999,3906.0],["1978-02-23",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-02-24",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-02-27",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-02-28",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-01",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-02",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-03",0.1999,0.2272,0.1999,0.1999,5208.0],["1978-03-06",0.1999,0.2272,0.1999,0.1999,16927.0],["1978-03-07",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-08",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-09",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-10",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-13",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-14",0.1999,0.2272,0.1999,0.1999,24740.0],["1978-03-15",0.1999,0.2272,0.1999,0.1999,1302.0],["1978-03-16",0.1999,0.2272,0.1999,0.1999,5208.0],["1978-03-17",0.1999,0.2226,0.1954,0.1954,2604.0],["1978-03-20",0.1954,0.2226,0.1954,0.1954,6510.0],["1978-03-21",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-03-22",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-03-23",0.1954,0.2226,0.1954,0.1954,13021.0],["1978-03-27",0.1954,0.2226,0.1954,0.1954,2604.0],["1978-03-28",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-03-29",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-03-30",0.1954,0.2226,0.1954,0.1954,1302.0],["1978-03-31",0.1999,0.2272,0.1999,0.1999,22135.0],["1978-04-03",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-04-04",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-04-05",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-04-06",0.2135,0.2453,0.2135,0.2135,24740.0],["1978-04-07",0.2135,0.2272,0.1999,0.1999,29948.0],["1978-04-10",0.1999,0.2272,0.1999,0.1999,2604.0],["1978-04-11",0.2135,0.2453,0.2135,0.2135,15625.0],["1978-04-12",0.2226,0.2453,0.2226,0.2226,11719.0],["1978-04-13",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-04-14",0.2226,0.2453,0.2226,0.2226,28646.0],["1978-04-17",0.2226,0.2453,0.2226,0.2226,20833.0],["1978-04-18",0.2226,0.2453,0.2135,0.2135,27344.0],["1978-04-19",0.2135,0.2453,0.2135,0.2135,3906.0],["1978-04-20",0.2135,0.2453,0.2135,0.2135,3906.0],["1978-04-21",0.2135,0.2453,0.2135,0.2135,13021.0],["1978-04-24",0.2135,0.2453,0.2135,0.2135,9115.0],["1978-04-25",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-04-26",0.2135,0.2453,0.2135,0.2135,15625.0],["1978-04-27",0.2226,0.2453,0.2226,0.2226,24740.0],["1978-04-28",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-01",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-02",0.2226,0.2453,0.2226,0.2226,2604.0],["1978-05-03",0.2226,0.2453,0.2226,0.2226,2604.0],["1978-05-04",0.2226,0.2453,0.2226,0.2226,15625.0],["1978-05-05",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-08",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-09",0.2226,0.2453,0.2226,0.2226,18229.0],["1978-05-10",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-11",0.2226,0.2453,0.2226,0.2226,2604.0],["1978-05-12",0.2226,0.2453,0.2226,0.2226,15625.0],["1978-05-15",0.2226,0.2453,0.2135,0.2135,26042.0],["1978-05-16",0.2135,0.2453,0.2135,0.2135,1302.0],["1978-05-17",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-18",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-19",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-22",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-23",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-24",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-05-25",0.2226,0.2453,0.2226,0.2226,33854.0],["1978-05-26",0.2226,0.2453,0.2226,0.2226,6510.0],["1978-05-30",0.2226,0.2453,0.2226,0.2226,15625.0],["1978-05-31",0.2226,0.2453,0.2226,0.2226,19531.0],["1978-06-01",0.2226,0.2453,0.2226,0.2226,15625.0],["1978-06-02",0.2226,0.2453,0.2226,0.2226,11719.0],["1978-06-05",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-06",0.2226,0.2453,0.2226,0.2226,6510.0],["1978-06-07",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-08",0.2226,0.2453,0.2226,0.2226,5208.0],["1978-06-09",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-12",0.2226,0.2453,0.2226,0.2226,19531.0],["1978-06-13",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-14",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-15",0.2226,0.2453,0.2226,0.2226,31250.0],["1978-06-16",0.2226,0.2453,0.2226,0.2226,11719.0],["1978-06-19",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-20",0.2226,0.2453,0.2226,0.2226,2604.0],["1978-06-21",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-22",0.2226,0.2453,0.2226,0.2226,3906.0],["1978-06-23",0.2226,0.2453,0.2226,0.2226,1302.0],["1978-06-26",0.2226,0.2453,0.2226,0.2226,41667.0],["1978-06-27",0.2226,0.2453,0.2226,0.2226,13021.0],["1978-06-28",0.2272,0.259,0.2272,0.2272,5208.0],["1978-06-29",0.2272,0.259,0.2272,0.2272,2604.0],["1978-06-30",0.2272,0.259,0.2272,0.2272,2604.0],["1978-07-03",0.2453,0.2635,0.2453,0.2453,3906.0],["1978-07-05",0.2453,0.2635,0.2453,0.2453,11719.0],["1978-07-06",0.2453,0.2635,0.2453,0.2453,1302.0],["1978-07-07",0.2453,0.2635,0.2453,0.2453,9115.0],["1978-07-10",0.2453,0.2635,0.2453,0.2453,11719.0],["1978-07-11",0.2453,0.2635,0.2453,0.2453,13021.0],["1978-07-12",0.2453,0.2635,0.2453,0.2453,2604.0],["1978-07-13",0.2453,0.2726,0.2453,0.2453,31250.0],["1978-07-14",0.2453,0.2726,0.2453,0.2453,18229.0],["1978-07-17",0.2453,0.2726,0.2453,0.2453,1302.0],["1978-07-18",0.2453,0.2726,0.2453,0.2453,1302.0],["1978-07-19",0.259,0.2771,0.259,0.259,37760.0],["1978-07-20",0.259,0.2771,0.259,0.259,13021.0],["1978-07-21",0.2635,0.2953,0.2635,0.2635,13021.0],["1978-07-24",0.2635,0.2953,0.2635,0.2635,15625.0],["1978-07-25",0.2635,0.2953,0.2635,0.2635,6510.0],["1978-07-26",0.2726,0.3044,0.2726,0.2726,40365.0],["1978-07-27",0.2726,0.3044,0.2726,0.2726,1302.0],["1978-07-28",0.2771,0.3135,0.2771,0.2771,31250.0],["1978-07-31",0.2771,0.3135,0.2771,0.2771,9115.0],["1978-08-01",0.2771,0.3135,0.2771,0.2771,6510.0],["1978-08-02",0.2953,0.318,0.2953,0.2953,13021.0],["1978-08-03",0.318,0.3453,0.318,0.318,20833.0],["1978-08-04",0.318,0.3453,0.318,0.318,15625.0],["1978-08-07",0.3271,0.3544,0.3271,0.3271,15625.0],["1978-08-08",0.3317,0.368,0.3317,0.3317,18229.0],["1978-08-09",0.3317,0.368,0.3317,0.3317,15625.0],["1978-08-10",0.3317,0.368,0.3317,0.3317,20833.0],["1978-08-11",0.3317,0.368,0.3317,0.3317,1302.0],["1978-08-14",0.3317,0.368,0.3317,0.3317,13021.0],["1978-08-15",0.3317,0.368,0.3317,0.3317,1302.0],["1978-08-16",0.3317,0.368,0.3317,0.3317,15625.0],["1978-08-17",0.3317,0.368,0.3317,0.3317,15625.0],["1978-08-18",0.3317,0.368,0.3317,0.3317,1302.0],["1978-08-21",0.3317,0.368,0.3317,0.3317,2604.0],["1978-08-22",0.3317,0.368,0.3317,0.3317,9115.0],["1978-08-23",0.3317,0.368,0.3317,0.3317,24740.0],["1978-08-24",0.3317,0.368,0.3317,0.3317,6510.0],["1978-08-25",0.3317,0.368,0.3317,0.3317,2604.0],["1978-08-28",0.3317,0.368,0.3317,0.3317,1302.0],["1978-08-29",0.3317,0.368,0.3317,0.3317,1302.0],["1978-08-30",0.3317,0.368,0.3317,0.3317,5208.0],["1978-08-31",0.3317,0.368,0.3317,0.3317,26042.0],["1978-09-01",0.3317,0.368,0.3317,0.3317,1302.0],["1978-09-05",0.3317,0.368,0.3317,0.3317,18229.0],["1978-09-06",0.3317,0.368,0.3317,0.3317,1302.0],["1978-09-07",0.3317,0.368,0.3317,0.3317,5208.0],["1978-09-08",0.3317,0.368,0.3317,0.3317,10417.0],["1978-09-11",0.3453,0.3771,0.3453,0.3453,15625.0],["1978-09-12",0.3453,0.3771,0.3453,0.3453,18229.0],["1978-09-13",0.3453,0.3771,0.3453,0.3453,5208.0],["1978-09-14",0.3453,0.3771,0.3453,0.3453,1302.0],["1978-09-15",0.3453,0.3771,0.3453,0.3453,1302.0],["1978-09-18",0.3453,0.3771,0.3453,0.3453,1302.0],["1978-09-19",0.3453,0.3771,0.3453,0.3453,2604.0],["1978-09-20",0.3453,0.3771,0.3453,0.3453,18229.0],["1978-09-21",0.3453,0.3771,0.3453,0.3453,37760.0],["1978-09-22",0.3453,0.3771,0.3453,0.3453,9115.0],["1978-09-25",0.3453,0.3771,0.3453,0.3453,13021.0],["1978-09-26",0.3453,0.3771,0.3453,0.3453,16927.0],["1978-09-27",0.3453,0.3771,0.3453,0.3453,22135.0],["1978-09-28",0.3453,0.3771,0.3453,0.3453,19531.0],["1978-09-29",0.3544,0.3816,0.3544,0.3544,15625.0],["1978-10-02",0.3544,0.3816,0.3544,0.3544,1302.0],["1978-10-03",0.3544,0.3816,0.3544,0.3544,1302.0],["1978-10-04",0.3544,0.3816,0.3544,0.3544,15625.0],["1978-10-05",0.3544,0.3816,0.3544,0.3544,13021.0],["1978-10-06",0.3544,0.3816,0.3544,0.3544,1302.0],["1978-10-09",0.3544,0.3816,0.3544,0.3544,6510.0],["1978-10-10",0.3544,0.3816,0.3544,0.3544,24740.0],["1978-10-11",0.3544,0.3816,0.3544,0.3544,28646.0],["1978-10-12",0.3953,0.4316,0.3953,0.3953,91146.0],["1978-10-13",0.4225,0.4453,0.4225,0.4225,55990.0],["1978-10-16",0.4225,0.4453,0.4225,0.4225,18229.0],["1978-10-17",0.4225,0.4362,0.4135,0.4135,36458.0],["1978-10-18",0.4135,0.4316,0.3953,0.3953,16927.0],["1978-10-19",0.3953,0.4316,0.3953,0.3953,3906.0],["1978-10-20",0.3953,0.4316,0.3953,0.3953,5208.0],["1978-10-23",0.3953,0.4135,0.3816,0.3816,37760.0],["1978-10-24",0.3816,0.3953,0.3771,0.3771,5208.0],["1978-10-25",0.3771,0.3953,0.3771,0.3771,1302.0],["1978-10-26",0.3771,0.3771,0.3453,0.3453,32552.0],["1978-10-27",0.3453,0.368,0.3317,0.3317,13021.0],["1978-10-30",0.318,0.318,0.2771,0.2771,16927.0],["1978-10-31",0.2794,0.2999,0.2658,0.2658,13021.0],["1978-11-01",0.2794,0.3203,0.2794,0.2794,19097.0],["1978-11-02",0.2794,0.3203,0.2794,0.2794,13021.0],["1978-11-03",0.2999,0.3476,0.2999,0.2999,22569.0],["1978-11-06",0.2999,0.3339,0.2931,0.2931,13021.0],["1978-11-07",0.2999,0.3476,0.2999,0.2999,13021.0],["1978-11-08",0.2999,0.3339,0.2931,0.2931,868.0],["1978-11-09",0.2999,0.3476,0.2999,0.2999,6944.0],["1978-11-10",0.3339,0.3816,0.3339,0.3339,27778.0],["1978-11-13",0.3339,0.3816,0.3339,0.3339,1736.0],["1978-11-14",0.3339,0.3544,0.3203,0.3203,868.0],["1978-11-15",0.3203,0.3476,0.2999,0.2999,15625.0],["1978-11-16",0.2999,0.3476,0.2999,0.2999,868.0],["1978-11-17",0.2999,0.3476,0.2999,0.2999,868.0],["1978-11-20",0.2999,0.3476,0.2999,0.2999,1736.0],["1978-11-21",0.2999,0.3476,0.2999,0.2999,5208.0],["1978-11-22",0.2999,0.3476,0.2999,0.2999,868.0],["1978-11-24",0.2999,0.3476,0.2999,0.2999,868.0],["1978-11-27",0.2999,0.3476,0.2999,0.2999,13021.0],["1978-11-28",0.2999,0.3476,0.2999,0.2999,8681.0],["1978-11-29",0.2999,0.3476,0.2999,0.2999,2604.0],["1978-11-30",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-01",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-04",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-05",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-06",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-07",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-08",0.2999,0.3476,0.2999,0.2999,1736.0],["1978-12-11",0.2999,0.3476,0.2999,0.2999,21701.0],["1978-12-12",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-13",0.2999,0.3476,0.2999,0.2999,4340.0],["1978-12-14",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-15",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-18",0.2999,0.3476,0.2999,0.2999,14757.0],["1978-12-19",0.2999,0.3476,0.2999,0.2999,2604.0],["1978-12-20",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-21",0.2999,0.3476,0.2999,0.2999,4340.0],["1978-12-22",0.2999,0.3476,0.2999,0.2999,6944.0],["1978-12-26",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-27",0.2999,0.3476,0.2999,0.2999,868.0],["1978-12-28",0.2999,0.3476,0.2999,0.2999,1736.0],["1978-12-29",0.2999,0.3476,0.2999,0.2999,4340.0],["1979-01-02",0.2999,0.3476,0.2999,0.2999,1736.0],["1979-01-03",0.2999,0.3476,0.2999,0.2999,868.0],["1979-01-04",0.2999,0.3339,0.2931,0.2931,4340.0],["1979-01-05",0.2931,0.3339,0.2931,0.2931,1736.0],["1979-01-08",0.2931,0.3203,0.2794,0.2794,15625.0],["1979-01-09",0.2931,0.3339,0.2931,0.2931,26910.0],["1979-01-10",0.2999,0.3476,0.2999,0.2999,14757.0],["1979-01-11",0.2999,0.3476,0.2999,0.2999,13021.0],["1979-01-12",0.3203,0.3544,0.3203,0.3203,21701.0],["1979-01-15",0.3339,0.3816,0.3339,0.3339,6944.0],["1979-01-16",0.3339,0.3816,0.3339,0.3339,10417.0],["1979-01-17",0.3339,0.3816,0.3339,0.3339,1736.0],["1979-01-18",0.3476,0.3953,0.3476,0.3476,10417.0],["1979-01-19",0.3476,0.3953,0.3476,0.3476,10417.0],["1979-01-22",0.3476,0.3953,0.3476,0.3476,4340.0],["1979-01-23",0.3476,0.3953,0.3476,0.3476,4340.0],["1979-01-24",0.3476,0.3953,0.3476,0.3476,10417.0],["1979-01-25",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-01-26",0.3544,0.3953,0.3544,0.3544,4340.0],["1979-01-29",0.3544,0.3953,0.3544,0.3544,868.0],["1979-01-30",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-01-31",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-02-01",0.3544,0.3953,0.3544,0.3544,8681.0],["1979-02-02",0.3816,0.4157,0.3816,0.3816,1736.0],["1979-02-05",0.3816,0.4157,0.3816,0.3816,2604.0],["1979-02-06",0.3816,0.4157,0.3816,0.3816,22569.0],["1979-02-07",0.3816,0.4157,0.3816,0.3816,32118.0],["1979-02-08",0.3816,0.4157,0.3816,0.3816,30382.0],["1979-02-09",0.3816,0.4157,0.3816,0.3816,2604.0],["1979-02-12",0.3816,0.4157,0.3816,0.3816,4340.0],["1979-02-13",0.3816,0.4157,0.3816,0.3816,49479.0],["1979-02-14",0.3816,0.4157,0.3816,0.3816,25174.0],["1979-02-15",0.3816,0.3953,0.3544,0.3544,13021.0],["1979-02-16",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-02-20",0.3816,0.4157,0.3816,0.3816,4340.0],["1979-02-21",0.3816,0.4157,0.3816,0.3816,868.0],["1979-02-22",0.3816,0.3953,0.3544,0.3544,1736.0],["1979-02-23",0.3544,0.3953,0.3544,0.3544,868.0],["1979-02-26",0.3544,0.3953,0.3544,0.3544,4340.0],["1979-02-27",0.3544,0.3953,0.3544,0.3544,2604.0],["1979-02-28",0.3544,0.3953,0.3544,0.3544,13021.0],["1979-03-01",0.3544,0.3953,0.3544,0.3544,868.0],["1979-03-02",0.3544,0.3953,0.3544,0.3544,868.0],["1979-03-05",0.3544,0.3953,0.3476,0.3476,14757.0],["1979-03-06",0.3476,0.3953,0.3476,0.3476,2604.0],["1979-03-07",0.3544,0.3953,0.3544,0.3544,39931.0],["1979-03-08",0.3544,0.3953,0.3544,0.3544,4340.0],["1979-03-09",0.3544,0.3953,0.3476,0.3476,4340.0],["1979-03-12",0.3476,0.3953,0.3476,0.3476,2604.0],["1979-03-13",0.3476,0.3953,0.3476,0.3476,6076.0],["1979-03-14",0.3476,0.3953,0.3476,0.3476,27778.0],["1979-03-15",0.3476,0.3953,0.3476,0.3476,4340.0],["1979-03-16",0.3476,0.3953,0.3476,0.3476,2604.0],["1979-03-19",0.3476,0.3953,0.3476,0.3476,1736.0],["1979-03-20",0.3476,0.3953,0.3476,0.3476,868.0],["1979-03-21",0.3476,0.3953,0.3476,0.3476,868.0],["1979-03-22",0.3476,0.3953,0.3476,0.3476,5208.0],["1979-03-23",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-03-26",0.3544,0.3953,0.3544,0.3544,19097.0],["1979-03-27",0.3544,0.3953,0.3544,0.3544,26910.0],["1979-03-28",0.3544,0.3953,0.3544,0.3544,16493.0],["1979-03-29",0.3544,0.3953,0.3544,0.3544,15625.0],["1979-03-30",0.3544,0.3953,0.3476,0.3476,868.0],["1979-04-02",0.3544,0.3953,0.3544,0.3544,46007.0],["1979-04-03",0.3544,0.3953,0.3544,0.3544,20833.0],["1979-04-04",0.3544,0.3953,0.3544,0.3544,14757.0],["1979-04-05",0.3544,0.3953,0.3544,0.3544,6076.0],["1979-04-06",0.3544,0.3953,0.3544,0.3544,19097.0],["1979-04-09",0.3816,0.4157,0.3816,0.3816,4340.0],["1979-04-10",0.3816,0.4157,0.3816,0.3816,25174.0],["1979-04-11",0.3816,0.4157,0.3816,0.3816,21701.0],["1979-04-12",0.3816,0.3953,0.3544,0.3544,15625.0],["1979-04-16",0.3544,0.3953,0.3544,0.3544,10417.0],["1979-04-17",0.3544,0.3953,0.3544,0.3544,13889.0],["1979-04-18",0.3544,0.3953,0.3544,0.3544,16493.0],["1979-04-19",0.3544,0.3953,0.3544,0.3544,2604.0],["1979-04-20",0.3816,0.4157,0.3816,0.3816,82465.0],["1979-04-23",0.3816,0.4157,0.3816,0.3816,1736.0],["1979-04-24",0.3816,0.4157,0.3816,0.3816,19097.0],["1979-04-25",0.3816,0.4157,0.3816,0.3816,4340.0],["1979-04-26",0.3816,0.4157,0.3816,0.3816,868.0],["1979-04-27",0.3816,0.4157,0.3816,0.3816,10417.0],["1979-04-30",0.3816,0.4157,0.3816,0.3816,1736.0],["1979-05-01",0.3816,0.3953,0.3544,0.3544,1736.0],["1979-05-02",0.3544,0.3953,0.3544,0.3544,6076.0],["1979-05-03",0.3544,0.3953,0.3544,0.3544,11285.0],["1979-05-04",0.3544,0.3953,0.3544,0.3544,5208.0],["1979-05-07",0.3544,0.3953,0.3544,0.3544,6944.0],["1979-05-08",0.3544,0.3953,0.3544,0.3544,10417.0],["1979-05-09",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-05-10",0.3544,0.3953,0.3544,0.3544,13021.0],["1979-05-11",0.3544,0.3953,0.3544,0.3544,25174.0],["1979-05-14",0.3544,0.3953,0.3544,0.3544,868.0],["1979-05-15",0.3544,0.3953,0.3544,0.3544,4340.0],["1979-05-16",0.3544,0.3953,0.3544,0.3544,1736.0],["1979-05-17",0.3544,0.3953,0.3544,0.3544,868.0],["1979-05-18",0.3816,0.4157,0.3816,0.3816,16493.0],["1979-05-21",0.3816,0.4157,0.3816,0.3816,868.0],["1979-05-22",0.3816,0.4157,0.3816,0.3816,1736.0],["1979-05-23",0.3816,0.4157,0.3816,0.3816,1736.0],["1979-05-24",0.3816,0.4157,0.3816,0.3816,868.0],["1979-05-25",0.3816,0.4157,0.3816,0.3816,8681.0],["1979-05-29",0.3953,0.4294,0.3953,0.3953,20833.0],["1979-05-30",0.3953,0.443,0.3953,0.3953,25174.0],["1979-05-31",0.4157,0.4566,0.4157,0.4157,5208.0],["1979-06-01",0.4294,0.4702,0.4294,0.4294,6944.0],["1979-06-04",0.4294,0.4702,0.4294,0.4294,8681.0],["1979-06-05",0.4294,0.4702,0.4294,0.4294,10417.0],["1979-06-06",0.443,0.4907,0.443,0.443,13021.0],["1979-06-07",0.443,0.4907,0.443,0.443,6076.0],["1979-06-08",0.443,0.4907,0.443,0.443,5208.0],["1979-06-11",0.443,0.4907,0.443,0.443,6076.0],["1979-06-12",0.443,0.4907,0.443,0.443,10417.0],["1979-06-13",0.443,0.4907,0.443,0.443,19097.0],["1979-06-14",0.443,0.4907,0.443,0.443,1736.0],["1979-06-15",0.443,0.4907,0.443,0.443,27778.0],["1979-06-18",0.443,0.4907,0.443,0.443,868.0],["1979-06-19",0.443,0.4907,0.443,0.443,5208.0],["1979-06-20",0.443,0.4907,0.443,0.443,2604.0],["1979-06-21",0.443,0.4907,0.443,0.443,8681.0],["1979-06-22",0.443,0.4907,0.443,0.443,4340.0],["1979-06-25",0.443,0.4907,0.443,0.443,868.0],["1979-06-26",0.443,0.4907,0.443,0.443,4340.0],["1979-06-27",0.443,0.4907,0.443,0.443,2604.0],["1979-06-28",0.443,0.4907,0.443,0.443,868.0],["1979-06-29",0.443,0.4907,0.443,0.443,4340.0],["1979-07-02",0.443,0.4907,0.443,0.443,868.0],["1979-07-03",0.443,0.4702,0.4294,0.4294,37326.0],["1979-07-05",0.443,0.4907,0.443,0.443,15625.0],["1979-07-06",0.443,0.4907,0.443,0.443,8681.0],["1979-07-09",0.443,0.4907,0.443,0.443,20833.0],["1979-07-10",0.443,0.4907,0.443,0.443,26910.0],["1979-07-11",0.443,0.4907,0.443,0.443,11285.0],["1979-07-12",0.443,0.4907,0.443,0.443,868.0],["1979-07-13",0.443,0.4907,0.443,0.443,868.0],["1979-07-16",0.443,0.4907,0.443,0.443,868.0],["1979-07-17",0.443,0.4907,0.443,0.443,868.0],["1979-07-18",0.443,0.4702,0.4294,0.4294,15625.0],["1979-07-19",0.4294,0.4702,0.4294,0.4294,868.0],["1979-07-20",0.4294,0.4702,0.4294,0.4294,868.0],["1979-07-23",0.4294,0.4702,0.4294,0.4294,1736.0],["1979-07-24",0.4294,0.4702,0.4294,0.4294,2604.0],["1979-07-25",0.4294,0.4702,0.4294,0.4294,4340.0],["1979-07-26",0.4294,0.4702,0.4294,0.4294,4340.0],["1979-07-27",0.4294,0.4702,0.4294,0.4294,868.0],["1979-07-30",0.4294,0.4702,0.4294,0.4294,10417.0],["1979-07-31",0.4294,0.4702,0.4294,0.4294,6076.0],["1979-08-01",0.4294,0.4702,0.4294,0.4294,1736.0],["1979-08-02",0.4294,0.4702,0.4294,0.4294,4340.0],["1979-08-03",0.443,0.4907,0.443,0.443,10417.0],["1979-08-06",0.443,0.4907,0.443,0.443,10417.0],["1979-08-07",0.443,0.4907,0.443,0.443,1736.0],["1979-08-08",0.443,0.4907,0.443,0.443,16493.0],["1979-08-09",0.443,0.4907,0.443,0.443,868.0],["1979-08-10",0.443,0.4907,0.443,0.443,2604.0],["1979-08-13",0.443,0.4907,0.443,0.443,37326.0],["1979-08-14",0.443,0.4907,0.443,0.443,19097.0],["1979-08-15",0.443,0.4907,0.443,0.443,11285.0],["1979-08-16",0.443,0.4702,0.4294,0.4294,10417.0],["1979-08-17",0.4702,0.5111,0.4702,0.4702,52083.0],["1979-08-20",0.4975,0.5384,0.4975,0.4975,72049.0],["1979-08-21",0.5111,0.552,0.5111,0.5111,34722.0],["1979-08-22",0.5248,0.5657,0.5248,0.5248,30382.0],["1979-08-23",0.5248,0.5657,0.5248,0.5248,27778.0],["1979-08-24",0.5248,0.5657,0.5248,0.5248,13889.0],["1979-08-27",0.5248,0.5657,0.5248,0.5248,34722.0],["1979-08-28",0.5248,0.5657,0.5248,0.5248,15625.0],["1979-08-29",0.5248,0.5657,0.5248,0.5248,31250.0],["1979-08-30",0.5248,0.5657,0.5248,0.5248,27778.0],["1979-08-31",0.5248,0.5657,0.5248,0.5248,10417.0],["1979-09-04",0.5248,0.5657,0.5248,0.5248,15625.0],["1979-09-05",0.5248,0.552,0.5111,0.5111,4340.0],["1979-09-06",0.5248,0.5657,0.5248,0.5248,10417.0],["1979-09-07",0.5248,0.5657,0.5248,0.5248,5208.0],["1979-09-10",0.5384,0.5793,0.5384,0.5384,20833.0],["1979-09-11",0.552,0.5929,0.552,0.552,49479.0],["1979-09-12",0.552,0.5929,0.552,0.552,26910.0],["1979-09-13",0.552,0.5929,0.552,0.552,15625.0],["1979-09-14",0.552,0.5929,0.552,0.552,20833.0],["1979-09-17",0.552,0.5929,0.552,0.552,16493.0],["1979-09-18",0.552,0.5793,0.5384,0.5384,10417.0],["1979-09-19",0.5384,0.5793,0.5384,0.5384,8681.0],["1979-09-20",0.5384,0.5793,0.5384,0.5384,1736.0],["1979-09-21",0.552,0.5929,0.552,0.552,10417.0],["1979-09-24",0.552,0.5793,0.5384,0.5384,4340.0],["1979-09-25",0.5384,0.5793,0.5384,0.5384,20833.0],["1979-09-26",0.5384,0.5793,0.5384,0.5384,13889.0],["1979-09-27",0.5384,0.5657,0.5248,0.5248,10417.0],["1979-09-28",0.5384,0.5793,0.5384,0.5384,13021.0],["1979-10-01",0.5384,0.5793,0.5384,0.5384,13021.0],["1979-10-02",0.552,0.5929,0.552,0.552,6944.0],["1979-10-03",0.5657,0.6065,0.5657,0.5657,21701.0],["1979-10-04",0.5793,0.6202,0.5793,0.5793,10417.0],["1979-10-05",0.6065,0.6406,0.6065,0.6065,45139.0],["1979-10-08",0.6065,0.6406,0.6065,0.6065,37326.0],["1979-10-09",0.6065,0.6202,0.5793,0.5793,74653.0],["1979-10-10",0.5793,0.5793,0.5384,0.5384,58160.0],["1979-10-11",0.5384,0.5793,0.5384,0.5384,4340.0],["1979-10-12",0.5384,0.5793,0.5384,0.5384,14757.0],["1979-10-15",0.5384,0.5793,0.5384,0.5384,13021.0],["1979-10-16",0.5384,0.5793,0.5384,0.5384,11285.0],["1979-10-17",0.552,0.5929,0.552,0.552,20833.0],["1979-10-18",0.552,0.5929,0.552,0.552,2604.0],["1979-10-19",0.552,0.5929,0.552,0.552,42535.0],["1979-10-22",0.552,0.5793,0.5384,0.5384,22569.0],["1979-10-23",0.5384,0.5793,0.5384,0.5384,11285.0],["1979-10-24",0.5384,0.5793,0.5384,0.5384,1736.0],["1979-10-25",0.5384,0.5793,0.5384,0.5384,11285.0],["1979-10-26",0.5384,0.5793,0.5384,0.5384,72049.0],["1979-10-29",0.5384,0.5657,0.5316,0.5316,1736.0],["1979-10-30",0.5282,0.5708,0.5282,0.5282,16667.0],["1979-10-31",0.5282,0.5708,0.5282,0.5282,9028.0],["1979-11-01",0.5367,0.5878,0.5367,0.5367,16667.0],["1979-11-02",0.5708,0.6219,0.5708,0.5708,27778.0],["1979-11-05",0.5878,0.6474,0.5878,0.5878,11806.0],["1979-11-06",0.6048,0.656,0.6048,0.6048,9028.0],["1979-11-07",0.6048,0.6474,0.5878,0.5878,10417.0],["1979-11-08",0.5878,0.6474,0.5878,0.5878,2778.0],["1979-11-09",0.5878,0.6474,0.5878,0.5878,16667.0],["1979-11-12",0.6219,0.6815,0.6219,0.6219,7639.0],["1979-11-13",0.6219,0.656,0.6048,0.6048,32639.0],["1979-11-14",0.6048,0.6474,0.5878,0.5878,1389.0],["1979-11-15",0.6048,0.656,0.6048,0.6048,46528.0],["1979-11-16",0.6219,0.6815,0.6219,0.6219,15278.0],["1979-11-19",0.6219,0.6815,0.6219,0.6219,12500.0],["1979-11-20",0.6219,0.6815,0.6219,0.6219,7639.0],["1979-11-21",0.6474,0.69,0.6474,0.6474,6250.0],["1979-11-23",0.6474,0.69,0.6474,0.6474,7639.0],["1979-11-26",0.6474,0.69,0.6474,0.6474,10417.0],["1979-11-27",0.656,0.7071,0.656,0.656,26389.0],["1979-11-28",0.656,0.7071,0.656,0.656,13889.0],["1979-11-29",0.656,0.7071,0.656,0.656,6250.0],["1979-11-30",0.656,0.7071,0.656,0.656,694.0],["1979-12-03",0.656,0.69,0.6474,0.6474,25000.0],["1979-12-04",0.6474,0.69,0.6474,0.6474,16667.0],["1979-12-05",0.6474,0.69,0.6474,0.6474,6250.0],["1979-12-06",0.6474,0.69,0.6474,0.6474,9028.0],["1979-12-07",0.656,0.7071,0.656,0.656,15278.0],["1979-12-10",0.6815,0.7241,0.6815,0.6815,21528.0],["1979-12-11",0.7071,0.7582,0.7071,0.7071,37500.0],["1979-12-12",0.7497,0.8008,0.7497,0.7497,25000.0],["1979-12-13",0.7497,0.8008,0.7497,0.7497,25000.0],["1979-12-14",0.7497,0.8008,0.7497,0.7497,25000.0],["1979-12-17",0.7497,0.8008,0.7497,0.7497,21528.0],["1979-12-18",0.7497,0.8008,0.7497,0.7497,10417.0],["1979-12-19",0.7582,0.8178,0.7582,0.7582,27778.0],["1979-12-20",0.7582,0.8178,0.7582,0.7582,16667.0],["1979-12-21",0.7582,0.8008,0.7497,0.7497,22917.0],["1979-12-24",0.7497,0.8008,0.7497,0.7497,15278.0],["1979-12-26",0.7497,0.7582,0.7071,0.7071,20139.0],["1979-12-27",0.7071,0.7241,0.6815,0.6815,22917.0],["1979-12-28",0.6815,0.7241,0.6815,0.6815,12500.0],["1979-12-31",0.6815,0.7241,0.6815,0.6815,10417.0],["1980-01-02",0.6815,0.7241,0.6815,0.6815,10417.0],["1980-01-03",0.6815,0.69,0.6474,0.6474,10417.0],["1980-01-04",0.656,0.7071,0.656,0.656,13889.0],["1980-01-07",0.656,0.7071,0.656,0.656,7639.0],["1980-01-08",0.656,0.7071,0.656,0.656,6250.0],["1980-01-09",0.6815,0.7241,0.6815,0.6815,21528.0],["1980-01-10",0.6815,0.7241,0.6815,0.6815,21528.0],["1980-01-11",0.6815,0.7241,0.6815,0.6815,25000.0],["1980-01-14",0.6815,0.7241,0.6815,0.6815,11806.0],["1980-01-15",0.6815,0.7241,0.6815,0.6815,21528.0],["1980-01-16",0.6815,0.7241,0.6815,0.6815,9028.0],["1980-01-17",0.6815,0.7241,0.6815,0.6815,25000.0],["1980-01-18",0.6815,0.7071,0.656,0.656,4167.0],["1980-01-21",0.656,0.7071,0.656,0.656,7639.0],["1980-01-22",0.656,0.7071,0.656,0.656,2778.0],["1980-01-23",0.656,0.7071,0.656,0.656,11806.0],["1980-01-24",0.7071,0.7582,0.7071,0.7071,11806.0],["1980-01-25",0.7071,0.7497,0.69,0.69,9028.0],["1980-01-28",0.7071,0.7582,0.7071,0.7071,55556.0],["1980-01-29",0.7071,0.7582,0.7071,0.7071,21528.0],["1980-01-30",0.7071,0.7497,0.69,0.69,22917.0],["1980-01-31",0.69,0.7497,0.69,0.69,5556.0],["1980-02-01",0.69,0.7497,0.69,0.69,11806.0],["1980-02-04",0.7071,0.7582,0.7071,0.7071,16667.0],["1980-02-05",0.7071,0.7497,0.69,0.69,2778.0],["1980-02-06",0.69,0.7497,0.69,0.69,5556.0],["1980-02-07",0.69,0.7497,0.69,0.69,7639.0],["1980-02-08",0.69,0.7497,0.69,0.69,1389.0],["1980-02-11",0.7071,0.7582,0.7071,0.7071,22917.0],["1980-02-12",0.7071,0.7582,0.7071,0.7071,13889.0],["1980-02-13",0.7071,0.7582,0.7071,0.7071,11806.0],["1980-02-14",0.7071,0.7582,0.7071,0.7071,21528.0],["1980-02-15",0.7071,0.7497,0.69,0.69,10417.0],["1980-02-19",0.69,0.7497,0.69,0.69,4167.0],["1980-02-20",0.69,0.7497,0.69,0.69,6250.0],["1980-02-21",0.69,0.7241,0.6815,0.6815,13889.0],["1980-02-22",0.6815,0.7241,0.6815,0.6815,4167.0],["1980-02-25",0.6815,0.7241,0.6815,0.6815,7639.0],["1980-02-26",0.6815,0.7241,0.6815,0.6815,13889.0],["1980-02-27",0.6815,0.7241,0.6815,0.6815,694.0],["1980-02-28",0.6815,0.7241,0.6815,0.6815,4167.0],["1980-02-29",0.6815,0.7241,0.6815,0.6815,1389.0],["1980-03-03",0.6815,0.7241,0.6815,0.6815,21528.0],["1980-03-04",0.6815,0.7241,0.6815,0.6815,694.0],["1980-03-05",0.6815,0.7071,0.656,0.656,21528.0],["1980-03-06",0.656,0.69,0.6474,0.6474,18750.0],["1980-03-07",0.6474,0.6815,0.6219,0.6219,27778.0],["1980-03-10",0.6219,0.656,0.6048,0.6048,20139.0],["1980-03-11",0.6048,0.656,0.6048,0.6048,694.0],["1980-03-12",0.6048,0.6474,0.5878,0.5878,694.0],["1980-03-13",0.5878,0.6219,0.5708,0.5708,13889.0],["1980-03-14",0.5708,0.6048,0.5537,0.5537,2778.0],["1980-03-17",0.5537,0.6048,0.5537,0.5537,694.0],["1980-03-18",0.5537,0.6048,0.5537,0.5537,6250.0],["1980-03-19",0.5537,0.6048,0.5537,0.5537,6250.0],["1980-03-20",0.5537,0.6048,0.5537,0.5537,11806.0],["1980-03-21",0.5537,0.6048,0.5537,0.5537,18056.0],["1980-03-24",0.5537,0.5708,0.5282,0.5282,15278.0],["1980-03-25",0.5282,0.5708,0.5282,0.5282,1389.0],["1980-03-26",0.5282,0.5708,0.5282,0.5282,13889.0],["1980-03-27",0.5111,0.5111,0.46,0.46,11806.0],["1980-03-28",0.4856,0.5367,0.4856,0.4856,12500.0],["1980-03-31",0.5111,0.5537,0.5111,0.5111,4167.0],["1980-04-01",0.5111,0.5537,0.5111,0.5111,10417.0],["1980-04-02",0.5282,0.5708,0.5282,0.5282,4167.0],["1980-04-03",0.5282,0.5708,0.5282,0.5282,4167.0],["1980-04-07",0.5282,0.5708,0.5282,0.5282,2778.0],["1980-04-08",0.5282,0.5708,0.5282,0.5282,2778.0],["1980-04-09",0.5367,0.5878,0.5367,0.5367,6250.0],["1980-04-10",0.5537,0.6048,0.5537,0.5537,1389.0],["1980-04-11",0.5708,0.6219,0.5708,0.5708,20139.0],["1980-04-14",0.5878,0.6474,0.5878,0.5878,694.0],["1980-04-15",0.5878,0.6474,0.5878,0.5878,4167.0],["1980-04-16",0.5878,0.6474,0.5878,0.5878,18750.0],["1980-04-17",0.5878,0.6219,0.5708,0.5708,10417.0],["1980-04-18",0.5708,0.6219,0.5708,0.5708,6250.0],["1980-04-21",0.5708,0.6219,0.5708,0.5708,694.0],["1980-04-22",0.5708,0.6219,0.5708,0.5708,4167.0],["1980-04-23",0.6048,0.656,0.6048,0.6048,11806.0],["1980-04-24",0.6048,0.656,0.6048,0.6048,5556.0],["1980-04-25",0.6048,0.6474,0.5878,0.5878,694.0],["1980-04-28",0.5878,0.6474,0.5878,0.5878,7639.0],["1980-04-29",0.5878,0.6474,0.5878,0.5878,1389.0],["1980-04-30",0.5878,0.6474,0.5878,0.5878,694.0],["1980-05-01",0.5878,0.6474,0.5878,0.5878,694.0],["1980-05-02",0.5878,0.6474,0.5878,0.5878,16667.0],["1980-05-05",0.5878,0.6219,0.5708,0.5708,2778.0],["1980-05-06",0.5708,0.6219,0.5708,0.5708,694.0],["1980-05-07",0.5708,0.6219,0.5708,0.5708,10417.0],["1980-05-08",0.5708,0.6219,0.5708,0.5708,16667.0],["1980-05-09",0.5708,0.6219,0.5708,0.5708,1389.0],["1980-05-12",0.5878,0.6474,0.5878,0.5878,15278.0],["1980-05-13",0.5878,0.6219,0.5708,0.5708,2778.0],["1980-05-14",0.5708,0.6219,0.5708,0.5708,4167.0],["1980-05-15",0.5708,0.6219,0.5708,0.5708,2778.0],["1980-05-16",0.5708,0.6219,0.5708,0.5708,694.0],["1980-05-19",0.5708,0.6219,0.5708,0.5708,2778.0],["1980-05-20",0.5878,0.6474,0.5878,0.5878,13889.0],["1980-05-21",0.5878,0.6219,0.5708,0.5708,6250.0],["1980-05-22",0.5708,0.6219,0.5708,0.5708,9028.0],["1980-05-23",0.5878,0.6474,0.5878,0.5878,2778.0],["1980-05-27",0.5878,0.6474,0.5878,0.5878,7639.0],["1980-05-28",0.5878,0.6219,0.5708,0.5708,4167.0],["1980-05-29",0.5708,0.6219,0.5708,0.5708,1389.0],["1980-05-30",0.5708,0.6219,0.5708,0.5708,1389.0],["1980-06-02",0.5878,0.6474,0.5878,0.5878,15278.0],["1980-06-03",0.5878,0.6474,0.5878,0.5878,18750.0],["1980-06-04",0.6048,0.656,0.6048,0.6048,25000.0],["1980-06-05",0.6219,0.6815,0.6219,0.6219,21528.0],["1980-06-06",0.6219,0.6815,0.6219,0.6219,4167.0],["1980-06-09",0.6219,0.6815,0.6219,0.6219,5556.0],["1980-06-10",0.6219,0.6815,0.6219,0.6219,21528.0],["1980-06-11",0.6219,0.6815,0.6219,0.6219,7639.0],["1980-06-12",0.6219,0.656,0.6048,0.6048,6250.0],["1980-06-13",0.6048,0.656,0.6048,0.6048,10417.0],["1980-06-16",0.6048,0.656,0.6048,0.6048,6250.0],["1980-06-17",0.6048,0.656,0.6048,0.6048,12500.0],["1980-06-18",0.6048,0.656,0.6048,0.6048,4167.0],["1980-06-19",0.6048,0.656,0.6048,0.6048,6250.0],["1980-06-20",0.6048,0.656,0.6048,0.6048,4167.0],["1980-06-23",0.6048,0.656,0.6048,0.6048,10417.0],["1980-06-24",0.6048,0.656,0.6048,0.6048,2778.0],["1980-06-25",0.6219,0.6815,0.6219,0.6219,694.0],["1980-06-26",0.6219,0.6815,0.6219,0.6219,21528.0],["1980-06-27",0.6219,0.6815,0.6219,0.6219,11806.0],["1980-06-30",0.6219,0.6474,0.5878,0.5878,15278.0],["1980-07-01",0.5878,0.6474,0.5878,0.5878,5556.0],["1980-07-02",0.5878,0.6474,0.5878,0.5878,22917.0],["1980-07-03",0.5878,0.6474,0.5878,0.5878,6250.0],["1980-07-07",0.6219,0.6474,0.6219,0.6219,1389.0],["1980-07-08",0.6219,0.6474,0.6219,0.6219,2778.0],["1980-07-09",0.6219,0.6474,0.6048,0.6048,43750.0],["1980-07-10",0.6048,0.6219,0.6048,0.6048,25000.0],["1980-07-11",0.6048,0.6474,0.6048,0.6048,25000.0],["1980-07-14",0.6048,0.6474,0.6048,0.6048,694.0],["1980-07-15",0.6048,0.6219,0.6048,0.6048,2778.0],["1980-07-16",0.6048,0.6474,0.6048,0.6048,385417.0],["1980-07-17",0.6815,0.7071,0.6815,0.6815,63889.0],["1980-07-18",0.6815,0.69,0.6815,0.6815,29167.0],["1980-07-21",0.6815,0.7071,0.6815,0.6815,25000.0],["1980-07-22",0.6815,0.7071,0.6815,0.6815,27778.0],["1980-07-23",0.6815,0.7071,0.6815,0.6815,38889.0],["1980-07-24",0.6815,0.7071,0.6815,0.6815,47917.0],["1980-07-25",0.6815,0.69,0.6815,0.6815,18056.0],["1980-07-28",0.69,0.7241,0.69,0.69,100000.0],["1980-07-29",0.7071,0.7241,0.7071,0.7071,50000.0],["1980-07-30",0.7241,0.7497,0.7241,0.7241,71528.0],["1980-07-31",0.7241,0.7582,0.7241,0.7241,32639.0],["1980-08-01",0.7497,0.7752,0.7497,0.7497,84028.0],["1980-08-04",0.7582,0.8008,0.7582,0.7582,43056.0],["1980-08-05",0.8008,0.8263,0.8008,0.8008,66667.0],["1980-08-06",0.8008,0.8263,0.8008,0.8008,50000.0],["1980-08-07",0.8008,0.8263,0.8008,0.8008,111806.0],["1980-08-08",0.8008,0.8178,0.8008,0.8008,65278.0],["1980-08-11",0.7752,0.7752,0.7582,0.7582,72917.0],["1980-08-12",0.7582,0.7752,0.7582,0.7582,36806.0],["1980-08-13",0.7582,0.7752,0.7497,0.7497,46528.0],["1980-08-14",0.7582,0.7752,0.7582,0.7582,18056.0],["1980-08-15",0.7752,0.8008,0.7752,0.7752,97917.0],["1980-08-18",0.8008,0.8178,0.8008,0.8008,29167.0],["1980-08-19",0.8008,0.8008,0.7582,0.7582,25000.0],["1980-08-20",0.7582,0.8008,0.7582,0.7582,12500.0],["1980-08-21",0.7752,0.8008,0.7752,0.7752,36806.0],["1980-08-22",0.7752,0.8008,0.7752,0.7752,15278.0],["1980-08-25",0.7752,0.8178,0.7752,0.7752,197917.0],["1980-08-26",0.8263,0.8689,0.8263,0.8263,93750.0],["1980-08-27",0.8263,0.8519,0.8178,0.8178,37500.0],["1980-08-28",0.8178,0.8263,0.8178,0.8178,12500.0],["1980-08-29",0.8178,0.8263,0.8178,0.8178,12500.0],["1980-09-02",0.8178,0.8263,0.8008,0.8008,7639.0],["1980-09-03",0.8008,0.8263,0.8008,0.8008,2778.0],["1980-09-04",0.8008,0.8178,0.8008,0.8008,10417.0],["1980-09-05",0.8008,0.8178,0.8008,0.8008,10417.0],["1980-09-08",0.8008,0.8178,0.8008,0.8008,20139.0],["1980-09-09",0.8008,0.8178,0.8008,0.8008,10417.0],["1980-09-10",0.8008,0.8178,0.8008,0.8008,27778.0],["1980-09-11",0.8008,0.8263,0.8008,0.8008,32639.0],["1980-09-12",0.8263,0.8689,0.8263,0.8263,66667.0],["1980-09-15",0.8519,0.8689,0.8519,0.8519,37500.0],["1980-09-16",0.8689,0.8774,0.8689,0.8689,46528.0],["1980-09-17",0.8689,0.8774,0.8689,0.8689,36806.0],["1980-09-18",0.8519,0.8519,0.8178,0.8178,118056.0],["1980-09-19",0.8519,0.8689,0.8519,0.8519,55556.0],["1980-09-22",0.8519,0.8774,0.8519,0.8519,56250.0],["1980-09-23",0.8519,0.8774,0.8519,0.8519,113889.0],["1980-09-24",0.8689,0.8774,0.8689,0.8689,45139.0],["1980-09-25",0.8774,0.903,0.8774,0.8774,79167.0],["1980-09-26",0.8689,0.8689,0.8689,0.8689,52778.0],["1980-09-29",0.8689,0.8689,0.8349,0.8349,56250.0],["1980-09-30",0.8349,0.8519,0.8263,0.8263,11806.0],["1980-10-01",0.8519,0.8689,0.8519,0.8519,25000.0],["1980-10-02",0.8774,0.9115,0.8774,0.8774,57639.0],["1980-10-03",0.9456,0.9882,0.9456,0.9456,63889.0],["1980-10-06",0.9456,0.9882,0.9456,0.9456,57639.0],["1980-10-07",0.9712,0.9882,0.9712,0.9712,51389.0],["1980-10-08",0.9882,1.0223,0.9882,0.9882,41667.0],["1980-10-09",0.9882,1.0223,0.9882,0.9882,694.0],["1980-10-10",1.0393,1.0649,1.0393,1.0393,77778.0],["1980-10-13",1.116,1.1586,1.116,1.116,210417.0],["1980-10-14",1.0989,1.0989,1.0819,1.0819,102778.0],["1980-10-15",1.0819,1.0819,1.0649,1.0649,51389.0],["1980-10-16",1.0819,1.0989,1.0819,1.0819,51389.0],["1980-10-17",1.0989,1.133,1.0989,1.0989,76389.0],["1980-10-20",1.0989,1.133,1.0989,1.0989,43750.0],["1980-10-21",1.116,1.133,1.116,1.116,59028.0],["1980-10-22",1.1586,1.1671,1.1586,1.1586,84028.0],["1980-10-23",1.133,1.133,1.116,1.116,93750.0],["1980-10-24",1.133,1.1671,1.133,1.133,107639.0],["1980-10-27",1.1926,1.2097,1.1926,1.1926,122917.0],["1980-10-28",1.2097,1.2182,1.2097,1.2097,102778.0],["1980-10-29",1.2778,1.2864,1.2778,1.2778,161806.0],["1980-10-30",1.2608,1.2608,1.2438,1.2438,121528.0],["1980-10-31",1.2778,1.2864,1.2778,1.2778,63889.0],["1980-11-03",1.2864,1.329,1.2864,1.2864,81250.0],["1980-11-05",1.3289,1.363,1.3289,1.3289,100000.0],["1980-11-06",1.329,1.3375,1.3119,1.3119,75000.0],["1980-11-07",1.3375,1.363,1.3375,1.3375,15278.0],["1980-11-10",1.3375,1.363,1.3289,1.3289,21528.0],["1980-11-11",1.3289,1.363,1.3289,1.3289,10417.0],["1980-11-12",1.363,1.3801,1.363,1.363,52778.0],["1980-11-13",1.363,1.3801,1.363,1.363,40278.0],["1980-11-14",1.363,1.3801,1.3375,1.3375,21528.0],["1980-11-17",1.3375,1.3801,1.3375,1.3375,29167.0],["1980-11-18",1.3375,1.3801,1.3375,1.3375,13889.0],["1980-11-19",1.363,1.3801,1.363,1.363,21528.0],["1980-11-20",1.363,1.3801,1.363,1.363,11806.0],["1980-11-21",1.363,1.3801,1.363,1.363,6250.0],["1980-11-24",1.363,1.3801,1.346,1.346,18750.0],["1980-11-25",1.3417,1.3417,1.3311,1.3311,36667.0],["1980-11-26",1.3417,1.3417,1.3417,1.3417,13889.0],["1980-11-28",1.363,1.3843,1.363,1.363,40000.0],["1980-12-01",1.363,1.363,1.3417,1.3417,23889.0],["1980-12-02",1.3417,1.363,1.3417,1.3417,15000.0],["1980-12-03",1.3417,1.363,1.3417,1.3417,12778.0],["1980-12-04",1.363,1.363,1.363,1.363,15000.0],["1980-12-05",1.363,1.363,1.3417,1.3417,8889.0],["1980-12-08",1.3417,1.3417,1.3204,1.3204,26667.0],["1980-12-09",1.3204,1.3311,1.3204,1.3204,20000.0],["1980-12-10",1.3204,1.3311,1.2885,1.2885,28889.0],["1980-12-11",1.2885,1.2885,1.2778,1.2778,17778.0],["1980-12-12",1.2778,1.2778,1.2672,1.2672,11667.0],["1980-12-15",1.2672,1.2672,1.2565,1.2565,8889.0],["1980-12-16",1.2352,1.2352,1.2246,1.2246,17778.0],["1980-12-17",1.2139,1.2139,1.1714,1.1714,15556.0],["1980-12-18",1.2246,1.2565,1.2246,1.2246,35000.0],["1980-12-19",1.2565,1.2885,1.2565,1.2565,48889.0],["1980-12-22",1.2565,1.2672,1.2352,1.2352,46667.0],["1980-12-23",1.2352,1.2565,1.2352,1.2352,25556.0],["1980-12-24",1.2352,1.2565,1.2352,1.2352,2778.0],["1980-12-26",1.2352,1.2565,1.2352,1.2352,8889.0],["1980-12-29",1.2352,1.2565,1.2352,1.2352,6667.0],["1980-12-30",1.2352,1.2565,1.2352,1.2352,8889.0],["1980-12-31",1.2352,1.2565,1.2352,1.2352,5000.0],["1981-01-02",1.2352,1.2565,1.2352,1.2352,556.0],["1981-01-05",1.2778,1.2885,1.2778,1.2778,50000.0],["1981-01-06",1.3843,1.4056,1.3843,1.3843,76667.0],["1981-01-07",1.3417,1.3417,1.3204,1.3204,65556.0],["1981-01-08",1.3204,1.3204,1.2885,1.2885,26667.0],["1981-01-09",1.2885,1.2885,1.2885,1.2885,11667.0],["1981-01-12",1.2885,1.2885,1.2778,1.2778,26667.0],["1981-01-13",1.2778,1.2885,1.2778,1.2778,21667.0],["1981-01-14",1.2778,1.2885,1.2778,1.2778,5556.0],["1981-01-15",1.3311,1.3417,1.3311,1.3311,37778.0],["1981-01-16",1.3311,1.3417,1.3204,1.3204,11667.0],["1981-01-19",1.3204,1.3417,1.3204,1.3204,15556.0],["1981-01-20",1.3204,1.3204,1.2885,1.2885,26667.0],["1981-01-21",1.3098,1.3204,1.3098,1.3098,16667.0],["1981-01-22",1.3098,1.3204,1.3098,1.3098,21667.0],["1981-01-23",1.3098,1.3098,1.2778,1.2778,15000.0],["1981-01-26",1.2778,1.2885,1.2778,1.2778,27778.0],["1981-01-27",1.2885,1.2885,1.2885,1.2885,33889.0],["1981-01-28",1.2885,1.3204,1.2885,1.2885,33889.0],["1981-01-29",1.3204,1.3417,1.3204,1.3204,31667.0],["1981-01-30",1.3311,1.3417,1.3311,1.3311,20000.0],["1981-02-02",1.3204,1.3204,1.2885,1.2885,25556.0],["1981-02-03",1.2885,1.2885,1.2778,1.2778,15000.0],["1981-02-04",1.2778,1.2885,1.2778,1.2778,5000.0],["1981-02-05",1.2778,1.2885,1.2778,1.2778,27778.0],["1981-02-06",1.2778,1.2885,1.2778,1.2778,17778.0],["1981-02-09",1.2778,1.2885,1.2778,1.2778,1667.0],["1981-02-10",1.2885,1.3204,1.2885,1.2885,35556.0],["1981-02-11",1.3417,1.363,1.3417,1.3417,41667.0],["1981-02-12",1.3417,1.363,1.3417,1.3417,11667.0],["1981-02-13",1.363,1.395,1.363,1.363,36667.0],["1981-02-17",1.363,1.395,1.363,1.363,10556.0],["1981-02-18",1.3843,1.395,1.3843,1.3843,72778.0],["1981-02-19",1.3843,1.395,1.3843,1.3843,40000.0],["1981-02-20",1.3843,1.4163,1.3843,1.3843,22778.0],["1981-02-23",1.3843,1.4056,1.3843,1.3843,17778.0],["1981-02-24",1.395,1.4056,1.395,1.395,80000.0],["1981-02-25",1.395,1.4163,1.395,1.395,15556.0],["1981-02-26",1.395,1.4163,1.395,1.395,31667.0],["1981-02-27",1.395,1.4056,1.395,1.395,2778.0],["1981-03-02",1.395,1.395,1.3843,1.3843,7778.0],["1981-03-03",1.3843,1.395,1.3843,1.3843,15556.0],["1981-03-04",1.3843,1.395,1.363,1.363,11667.0],["1981-03-05",1.363,1.3843,1.363,1.363,20000.0],["1981-03-06",1.363,1.3843,1.363,1.363,1667.0],["1981-03-09",1.363,1.3843,1.363,1.363,16667.0],["1981-03-10",1.3417,1.3417,1.3311,1.3311,37778.0],["1981-03-11",1.2565,1.2565,1.2352,1.2352,71667.0],["1981-03-12",1.2565,1.2778,1.2565,1.2565,21667.0],["1981-03-13",1.2565,1.2778,1.2565,1.2565,5000.0],["1981-03-16",1.2778,1.2885,1.2778,1.2778,16667.0],["1981-03-17",1.2778,1.2885,1.2778,1.2778,17778.0],["1981-03-18",1.2885,1.3204,1.2885,1.2885,56667.0],["1981-03-19",1.2885,1.3204,1.2885,1.2885,2778.0],["1981-03-20",1.2885,1.3204,1.2885,1.2885,3889.0],["1981-03-23",1.3311,1.3417,1.3311,1.3311,32778.0],["1981-03-24",1.3417,1.3417,1.3417,1.3417,30556.0],["1981-03-25",1.3417,1.363,1.3417,1.3417,15556.0],["1981-03-26",1.363,1.3843,1.363,1.363,25000.0],["1981-03-27",1.3843,1.395,1.3843,1.3843,21667.0],["1981-03-30",1.395,1.395,1.395,1.395,17778.0],["1981-03-31",1.395,1.395,1.395,1.395,17778.0],["1981-04-01",1.395,1.395,1.3843,1.3843,22778.0],["1981-04-02",1.3843,1.4056,1.3843,1.3843,1667.0],["1981-04-03",1.395,1.395,1.395,1.395,5556.0],["1981-04-06",1.395,1.395,1.363,1.363,5556.0],["1981-04-07",1.363,1.363,1.3417,1.3417,20000.0],["1981-04-08",1.3417,1.363,1.3417,1.3417,2778.0],["1981-04-09",1.3417,1.363,1.3417,1.3417,556.0],["1981-04-10",1.363,1.3843,1.363,1.363,21667.0],["1981-04-13",1.363,1.395,1.363,1.363,20000.0],["1981-04-14",1.363,1.395,1.363,1.363,20000.0],["1981-04-15",1.363,1.3843,1.363,1.363,28889.0],["1981-04-16",1.363,1.3843,1.3417,1.3417,22778.0],["1981-04-20",1.3417,1.3843,1.3417,1.3417,10556.0],["1981-04-21",1.3417,1.3843,1.3417,1.3417,27778.0],["1981-04-22",1.3417,1.363,1.3417,1.3417,3889.0],["1981-04-23",1.3417,1.363,1.3417,1.3417,11667.0],["1981-04-24",1.3417,1.363,1.3311,1.3311,1667.0],["1981-04-27",1.3311,1.3417,1.3204,1.3204,13889.0],["1981-04-28",1.3204,1.3417,1.3204,1.3204,7778.0],["1981-04-29",1.3204,1.3311,1.3098,1.3098,25000.0],["1981-04-30",1.3204,1.3417,1.3204,1.3204,21667.0],["1981-05-01",1.363,1.3843,1.363,1.363,17778.0],["1981-05-04",1.363,1.3843,1.363,1.363,6667.0],["1981-05-05",1.3843,1.395,1.3843,1.3843,11667.0],["1981-05-06",1.3843,1.395,1.363,1.363,6667.0],["1981-05-07",1.363,1.395,1.363,1.363,6667.0],["1981-05-08",1.363,1.395,1.363,1.363,5000.0],["1981-05-11",1.363,1.395,1.363,1.363,5556.0],["1981-05-12",1.363,1.395,1.363,1.363,2778.0],["1981-05-13",1.363,1.395,1.363,1.363,2778.0],["1981-05-14",1.363,1.395,1.363,1.363,17778.0],["1981-05-15",1.363,1.3843,1.3417,1.3417,26667.0],["1981-05-18",1.3417,1.363,1.3417,1.3417,12778.0],["1981-05-19",1.3311,1.3311,1.3204,1.3204,15556.0],["1981-05-20",1.3204,1.3417,1.3204,1.3204,290556.0],["1981-05-21",1.3204,1.3311,1.3204,1.3204,172778.0],["1981-05-22",1.3204,1.3311,1.3204,1.3204,130000.0],["1981-05-26",1.3098,1.3098,1.2885,1.2885,106667.0],["1981-05-27",1.2885,1.2885,1.2885,1.2885,31667.0],["1981-05-28",1.3417,1.3417,1.3417,1.3417,126667.0],["1981-05-29",1.3417,1.363,1.3311,1.3311,48889.0],["1981-06-01",1.3311,1.3417,1.3311,1.3311,31667.0],["1981-06-02",1.3098,1.3098,1.2778,1.2778,50556.0],["1981-06-03",1.3098,1.3204,1.3098,1.3098,27778.0],["1981-06-04",1.3098,1.3311,1.3098,1.3098,42778.0],["1981-06-05",1.3311,1.3417,1.3311,1.3311,47778.0],["1981-06-08",1.3417,1.363,1.3417,1.3417,16667.0],["1981-06-09",1.3417,1.3417,1.3311,1.3311,51667.0],["1981-06-10",1.3417,1.363,1.3417,1.3417,37778.0],["1981-06-11",1.395,1.4163,1.395,1.395,111667.0],["1981-06-12",1.395,1.4163,1.395,1.395,115556.0],["1981-06-15",1.395,1.4056,1.395,1.395,72778.0],["1981-06-16",1.4482,1.4589,1.4482,1.4482,115000.0],["1981-06-17",1.4589,1.4589,1.4589,1.4589,82778.0],["1981-06-18",1.4589,1.4589,1.4482,1.4482,71667.0],["1981-06-19",1.4589,1.4802,1.4589,1.4589,55000.0],["1981-06-22",1.4589,1.4589,1.4589,1.4589,26667.0],["1981-06-23",1.4802,1.4908,1.4802,1.4802,80000.0],["1981-06-24",1.4802,1.5121,1.4802,1.4802,55556.0],["1981-06-25",1.4908,1.5121,1.4908,1.4908,65000.0],["1981-06-26",1.4908,1.5121,1.4908,1.4908,30556.0],["1981-06-29",1.4908,1.4908,1.4589,1.4589,20000.0],["1981-06-30",1.4376,1.4376,1.4056,1.4056,42778.0],["1981-07-01",1.4056,1.4163,1.395,1.395,20000.0],["1981-07-02",1.395,1.4163,1.395,1.395,21667.0],["1981-07-06",1.3843,1.3843,1.3417,1.3417,32778.0],["1981-07-07",1.3204,1.3204,1.3098,1.3098,40000.0],["1981-07-08",1.3098,1.3098,1.2885,1.2885,36667.0],["1981-07-09",1.2885,1.3204,1.2885,1.2885,11667.0],["1981-07-10",1.2885,1.3311,1.2885,1.2885,11667.0],["1981-07-13",1.2885,1.3204,1.2885,1.2885,6667.0],["1981-07-14",1.2885,1.2885,1.2778,1.2778,36667.0],["1981-07-15",1.2885,1.3204,1.2885,1.2885,20000.0],["1981-07-16",1.2885,1.3098,1.2885,1.2885,23889.0],["1981-07-17",1.3098,1.3311,1.3098,1.3098,31667.0],["1981-07-20",1.2885,1.2885,1.2885,1.2885,40000.0],["1981-07-21",1.2885,1.3098,1.2885,1.2885,13889.0],["1981-07-22",1.2885,1.2885,1.2778,1.2778,32778.0],["1981-07-23",1.2778,1.2885,1.2565,1.2565,17778.0],["1981-07-24",1.2565,1.2778,1.2565,1.2565,20000.0],["1981-07-27",1.2778,1.2885,1.2778,1.2778,31667.0],["1981-07-28",1.2885,1.3098,1.2885,1.2885,21667.0],["1981-07-29",1.3311,1.3417,1.3311,1.3311,42778.0],["1981-07-30",1.3311,1.363,1.3311,1.3311,12778.0],["1981-07-31",1.3311,1.3417,1.3311,1.3311,12778.0],["1981-08-03",1.3311,1.3417,1.3204,1.3204,15556.0],["1981-08-04",1.3204,1.3417,1.3204,1.3204,8889.0],["1981-08-05",1.3417,1.363,1.3417,1.3417,30000.0],["1981-08-06",1.3417,1.363,1.3417,1.3417,5000.0],["1981-08-07",1.363,1.3843,1.363,1.363,37778.0],["1981-08-10",1.395,1.4163,1.395,1.395,556.0],["1981-08-11",1.395,1.4163,1.395,1.395,31667.0],["1981-08-12",1.395,1.4163,1.395,1.395,23889.0],["1981-08-13",1.395,1.395,1.395,1.395,26667.0],["1981-08-14",1.395,1.395,1.363,1.363,20000.0],["1981-08-17",1.3843,1.395,1.3843,1.3843,11667.0],["1981-08-18",1.3843,1.3843,1.3417,1.3417,26667.0],["1981-08-19",1.3417,1.363,1.3417,1.3417,15556.0],["1981-08-20",1.3417,1.3417,1.3204,1.3204,25000.0],["1981-08-21",1.3204,1.3311,1.3098,1.3098,11667.0],["1981-08-24",1.2885,1.2885,1.2778,1.2778,21667.0],["1981-08-25",1.2352,1.2352,1.2352,1.2352,30556.0],["1981-08-26",1.2352,1.2352,1.2246,1.2246,6667.0],["1981-08-27",1.2246,1.2246,1.1926,1.1926,8889.0],["1981-08-28",1.1926,1.2246,1.1926,1.1926,22778.0],["1981-08-31",1.1926,1.1926,1.1714,1.1714,11667.0],["1981-09-01",1.1714,1.1926,1.1714,1.1714,23889.0],["1981-09-02",1.1926,1.1926,1.1926,1.1926,30000.0],["1981-09-03",1.1926,1.1926,1.1714,1.1714,12778.0],["1981-09-04",1.1288,1.1288,1.1181,1.1181,37778.0],["1981-09-08",1.0542,1.0542,1.0223,1.0223,28889.0],["1981-09-09",1.0116,1.0116,1.001,1.001,45000.0],["1981-09-10",1.0436,1.0542,1.0436,1.0436,86667.0],["1981-09-11",1.0755,1.1075,1.0755,1.0755,36667.0],["1981-09-14",1.0755,1.1075,1.0755,1.0755,15556.0],["1981-09-15",1.1075,1.1181,1.1075,1.1075,23889.0],["1981-09-16",1.1075,1.1181,1.1075,1.1075,8889.0],["1981-09-17",1.1075,1.1181,1.1075,1.1075,36667.0],["1981-09-18",1.1075,1.1181,1.1075,1.1075,6667.0],["1981-09-21",1.1181,1.1501,1.1181,1.1181,11667.0],["1981-09-22",1.1181,1.1288,1.1181,1.1181,7778.0],["1981-09-23",1.1181,1.1501,1.1181,1.1181,51667.0],["1981-09-24",1.1181,1.1501,1.1181,1.1181,33889.0],["1981-09-25",1.0755,1.0755,1.0649,1.0649,51667.0],["1981-09-28",1.0755,1.1075,1.0755,1.0755,67778.0],["1981-09-29",1.1075,1.1181,1.1075,1.1075,46667.0],["1981-09-30",1.1181,1.1501,1.1181,1.1181,33889.0],["1981-10-01",1.1288,1.1501,1.1288,1.1288,70000.0],["1981-10-02",1.1501,1.1714,1.1501,1.1501,32778.0],["1981-10-05",1.1501,1.1714,1.1501,1.1501,32778.0],["1981-10-06",1.1501,1.1926,1.1501,1.1501,40000.0],["1981-10-07",1.1714,1.1714,1.1714,1.1714,5000.0],["1981-10-08",1.2352,1.2672,1.2352,1.2352,31667.0],["1981-10-09",1.2565,1.2778,1.2565,1.2565,20000.0],["1981-10-12",1.2885,1.3098,1.2885,1.2885,57778.0],["1981-10-13",1.2885,1.2885,1.2672,1.2672,40000.0],["1981-10-14",1.2672,1.2672,1.2352,1.2352,36667.0],["1981-10-15",1.2246,1.2246,1.1926,1.1926,33889.0],["1981-10-16",1.1926,1.2246,1.1926,1.1926,5556.0],["1981-10-19",1.1926,1.2139,1.1926,1.1926,47778.0],["1981-10-20",1.2139,1.2246,1.2139,1.2139,17778.0],["1981-10-21",1.2352,1.2352,1.2352,1.2352,23889.0],["1981-10-22",1.2352,1.2565,1.2352,1.2352,31667.0],["1981-10-23",1.2352,1.2565,1.2246,1.2246,35556.0],["1981-10-26",1.2565,1.2778,1.2565,1.2565,15556.0],["1981-10-27",1.3311,1.3417,1.3311,1.3311,75556.0],["1981-10-28",1.4056,1.4376,1.4056,1.4056,112778.0],["1981-10-29",1.4056,1.4376,1.4056,1.4056,65556.0],["1981-10-30",1.4163,1.4482,1.4163,1.4163,51667.0],["1981-11-02",1.4163,1.4482,1.4163,1.4163,25000.0],["1981-11-03",1.4376,1.4482,1.4376,1.4376,26667.0],["1981-11-04",1.4376,1.4376,1.4163,1.4163,16667.0],["1981-11-05",1.4163,1.4163,1.395,1.395,32778.0],["1981-11-06",1.395,1.395,1.3843,1.3843,21667.0],["1981-11-09",1.363,1.363,1.3311,1.3311,40000.0],["1981-11-10",1.3417,1.363,1.3417,1.3417,31667.0],["1981-11-11",1.3417,1.3843,1.3417,1.3417,25000.0],["1981-11-12",1.3417,1.363,1.3417,1.3417,17778.0],["1981-11-13",1.3417,1.3417,1.3204,1.3204,43889.0],["1981-11-16",1.3204,1.3204,1.2885,1.2885,15556.0],["1981-11-17",1.2885,1.3204,1.2885,1.2885,12778.0],["1981-11-18",1.2885,1.3098,1.2885,1.2885,15556.0],["1981-11-19",1.2885,1.3098,1.2885,1.2885,5556.0],["1981-11-20",1.3098,1.3204,1.3098,1.3098,48889.0],["1981-11-23",1.3098,1.3098,1.2885,1.2885,21667.0],["1981-11-24",1.3062,1.3346,1.3062,1.3062,41667.0],["1981-11-25",1.3204,1.3488,1.3204,1.3204,81250.0],["1981-11-27",1.3204,1.3346,1.3204,1.3204,21250.0],["1981-11-30",1.3346,1.363,1.3346,1.3346,41250.0],["1981-12-01",1.3488,1.363,1.3488,1.3488,31667.0],["1981-12-02",1.3488,1.363,1.3346,1.3346,56667.0],["1981-12-03",1.3346,1.3346,1.3204,1.3204,17917.0],["1981-12-04",1.3488,1.3914,1.3488,1.3488,37917.0],["1981-12-07",1.363,1.3914,1.363,1.363,55417.0],["1981-12-08",1.363,1.3914,1.363,1.363,40000.0],["1981-12-09",1.363,1.3772,1.363,1.363,32917.0],["1981-12-10",1.363,1.3914,1.363,1.363,37917.0],["1981-12-11",1.363,1.3772,1.363,1.363,26250.0],["1981-12-14",1.3488,1.3488,1.3204,1.3204,15417.0],["1981-12-15",1.3346,1.3488,1.3346,1.3346,16667.0],["1981-12-16",1.3488,1.3772,1.3488,1.3488,16667.0],["1981-12-17",1.363,1.3914,1.363,1.363,10000.0],["1981-12-18",1.4198,1.4624,1.4198,1.4198,40000.0],["1981-12-21",1.5618,1.576,1.5618,1.5618,45000.0],["1981-12-22",1.5618,1.5902,1.5618,1.5618,46250.0],["1981-12-23",1.5902,1.6186,1.5902,1.5902,42917.0],["1981-12-24",1.5902,1.6186,1.576,1.576,37917.0],["1981-12-28",1.576,1.5902,1.576,1.576,121667.0],["1981-12-29",1.5902,1.6186,1.5902,1.5902,22500.0],["1981-12-30",1.6044,1.6328,1.6044,1.6044,17917.0],["1981-12-31",1.6328,1.6612,1.6328,1.6328,35417.0],["1982-01-04",1.647,1.6754,1.647,1.647,71667.0],["1982-01-05",1.6612,1.6754,1.6612,1.6612,46250.0],["1982-01-06",1.647,1.647,1.6186,1.6186,240000.0],["1982-01-07",1.6186,1.647,1.6186,1.6186,21667.0],["1982-01-08",1.6186,1.647,1.6186,1.6186,53750.0],["1982-01-11",1.576,1.576,1.5476,1.5476,126667.0],["1982-01-12",1.5476,1.5618,1.5334,1.5334,40000.0],["1982-01-13",1.5334,1.5618,1.5334,1.5334,36667.0],["1982-01-14",1.5334,1.5618,1.5334,1.5334,34167.0],["1982-01-15",1.5618,1.5902,1.5618,1.5618,25000.0],["1982-01-18",1.5618,1.576,1.5476,1.5476,22917.0],["1982-01-19",1.5618,1.5902,1.5618,1.5618,54167.0],["1982-01-20",1.5618,1.5902,1.5618,1.5618,5000.0],["1982-01-21",1.5618,1.5902,1.5618,1.5618,2500.0],["1982-01-22",1.5618,1.6044,1.5618,1.5618,22500.0],["1982-01-25",1.576,1.5902,1.576,1.576,20000.0],["1982-01-26",1.576,1.576,1.5618,1.5618,30000.0],["1982-01-27",1.5618,1.576,1.5618,1.5618,16250.0],["1982-01-28",1.6044,1.6328,1.6044,1.6044,35417.0],["1982-01-29",1.6328,1.6612,1.6328,1.6328,28750.0],["1982-02-01",1.6328,1.647,1.6186,1.6186,27917.0],["1982-02-02",1.6186,1.647,1.6186,1.6186,6667.0],["1982-02-03",1.6186,1.6612,1.6186,1.6186,59167.0],["1982-02-04",1.6186,1.647,1.6186,1.6186,42917.0],["1982-02-05",1.647,1.6754,1.647,1.647,32917.0],["1982-02-08",1.647,1.6612,1.6328,1.6328,64167.0],["1982-02-09",1.6328,1.647,1.6186,1.6186,35417.0],["1982-02-10",1.6612,1.6896,1.6612,1.6612,18750.0],["1982-02-11",1.6612,1.6896,1.6612,1.6612,28750.0],["1982-02-12",1.7038,1.7322,1.7038,1.7038,77917.0],["1982-02-16",1.7038,1.718,1.6896,1.6896,35417.0],["1982-02-17",1.6896,1.718,1.6896,1.6896,19167.0],["1982-02-18",1.6896,1.7038,1.6754,1.6754,16667.0],["1982-02-19",1.6754,1.7038,1.6754,1.6754,22917.0],["1982-02-22",1.6896,1.718,1.6896,1.6896,149167.0],["1982-02-23",1.6896,1.7038,1.6754,1.6754,30000.0],["1982-02-24",1.6754,1.718,1.6754,1.6754,17917.0],["1982-02-25",1.6896,1.718,1.6896,1.6896,117500.0],["1982-02-26",1.6896,1.7322,1.6896,1.6896,41250.0],["1982-03-01",1.7464,1.7748,1.7464,1.7464,42917.0],["1982-03-02",1.7748,1.789,1.7748,1.7748,35417.0],["1982-03-03",1.7748,1.8032,1.7748,1.7748,55417.0],["1982-03-04",1.8032,1.8316,1.8032,1.8032,43750.0],["1982-03-05",1.8032,1.8316,1.8032,1.8032,26250.0],["1982-03-08",1.789,1.789,1.7464,1.7464,67917.0],["1982-03-09",1.7464,1.7464,1.7322,1.7322,76667.0],["1982-03-10",1.7464,1.7748,1.7464,1.7464,30000.0],["1982-03-11",1.7464,1.7464,1.7464,1.7464,45000.0],["1982-03-12",1.7464,1.7464,1.718,1.718,91250.0],["1982-03-15",1.718,1.7322,1.7038,1.7038,67917.0],["1982-03-16",1.7038,1.7038,1.6754,1.6754,47917.0],["1982-03-17",1.647,1.647,1.6186,1.6186,131667.0],["1982-03-18",1.6186,1.647,1.6186,1.6186,15417.0],["1982-03-19",1.6186,1.6186,1.5902,1.5902,16667.0],["1982-03-22",1.5902,1.6186,1.5902,1.5902,25000.0],["1982-03-23",1.6044,1.647,1.6044,1.6044,25417.0],["1982-03-24",1.6044,1.6328,1.5902,1.5902,48750.0],["1982-03-25",1.5902,1.6328,1.5902,1.5902,32917.0],["1982-03-26",1.5902,1.5902,1.5476,1.5476,15417.0],["1982-03-29",1.5476,1.576,1.5476,1.5476,7917.0],["1982-03-30",1.5476,1.576,1.5476,1.5476,10000.0],["1982-03-31",1.5618,1.5902,1.5618,1.5618,44167.0],["1982-04-01",1.5618,1.5902,1.5618,1.5618,6667.0],["1982-04-02",1.5902,1.6044,1.5902,1.5902,35417.0],["1982-04-05",1.5902,1.6186,1.5902,1.5902,31250.0],["1982-04-06",1.6044,1.6328,1.6044,1.6044,235417.0],["1982-04-07",1.6328,1.6612,1.6328,1.6328,20417.0],["1982-04-08",1.6328,1.647,1.6186,1.6186,27917.0],["1982-04-12",1.6328,1.647,1.6328,1.6328,17917.0],["1982-04-13",1.6328,1.6328,1.6186,1.6186,14167.0],["1982-04-14",1.6186,1.647,1.6186,1.6186,2917.0],["1982-04-15",1.6612,1.6896,1.6612,1.6612,17917.0],["1982-04-16",1.7322,1.7464,1.7322,1.7322,22917.0],["1982-04-19",1.7322,1.7322,1.718,1.718,41667.0],["1982-04-20",1.718,1.718,1.6754,1.6754,35417.0],["1982-04-21",1.6754,1.7038,1.6754,1.6754,14167.0],["1982-04-22",1.6754,1.7038,1.6754,1.6754,11667.0],["1982-04-23",1.7038,1.7322,1.7038,1.7038,20000.0],["1982-04-26",1.718,1.7464,1.718,1.718,12917.0],["1982-04-27",1.7322,1.7464,1.7322,1.7322,26667.0],["1982-04-28",1.7322,1.7464,1.718,1.718,16667.0],["1982-04-29",1.7038,1.7038,1.6754,1.6754,57917.0],["1982-04-30",1.6754,1.6896,1.6612,1.6612,5417.0],["1982-05-03",1.6612,1.6896,1.647,1.647,10417.0],["1982-05-04",1.647,1.6612,1.6328,1.6328,25000.0],["1982-05-05",1.6896,1.718,1.6896,1.6896,66667.0],["1982-05-06",1.718,1.7464,1.718,1.718,61250.0],["1982-05-07",1.718,1.7464,1.718,1.718,33750.0],["1982-05-10",1.7038,1.7038,1.6896,1.6896,35417.0],["1982-05-11",1.6896,1.7038,1.6612,1.6612,21250.0],["1982-05-12",1.6612,1.6754,1.647,1.647,9167.0],["1982-05-13",1.647,1.6612,1.6186,1.6186,17500.0],["1982-05-14",1.6186,1.647,1.6044,1.6044,16667.0],["1982-05-17",1.6044,1.647,1.6044,1.6044,5417.0],["1982-05-18",1.6044,1.647,1.6044,1.6044,3750.0],["1982-05-19",1.6186,1.647,1.6186,1.6186,7917.0],["1982-05-20",1.5902,1.5902,1.5618,1.5618,15417.0],["1982-05-21",1.576,1.5902,1.576,1.576,20000.0],["1982-05-24",1.5334,1.5334,1.505,1.505,50000.0],["1982-05-25",1.505,1.5192,1.4908,1.4908,13750.0],["1982-05-26",1.4908,1.4908,1.4766,1.4766,20000.0],["1982-05-27",1.5192,1.5476,1.5192,1.5192,20000.0],["1982-05-28",1.5192,1.5476,1.5192,1.5192,29167.0],["1982-06-01",1.5192,1.5334,1.505,1.505,11667.0],["1982-06-02",1.505,1.5192,1.4766,1.4766,28750.0],["1982-06-03",1.4908,1.5192,1.4908,1.4908,15000.0],["1982-06-04",1.4908,1.505,1.4766,1.4766,25000.0],["1982-06-07",1.4908,1.5192,1.4908,1.4908,22500.0],["1982-06-08",1.4908,1.5192,1.4908,1.4908,3750.0],["1982-06-09",1.4482,1.4482,1.4198,1.4198,76667.0],["1982-06-10",1.434,1.4766,1.434,1.434,51250.0],["1982-06-11",1.4482,1.4624,1.4482,1.4482,54167.0],["1982-06-14",1.4482,1.4482,1.4198,1.4198,22500.0],["1982-06-15",1.4198,1.434,1.3914,1.3914,14167.0],["1982-06-16",1.3914,1.434,1.3914,1.3914,14167.0],["1982-06-17",1.3914,1.4198,1.3914,1.3914,14167.0],["1982-06-18",1.3914,1.3914,1.3772,1.3772,16667.0],["1982-06-21",1.3914,1.3914,1.3914,1.3914,36667.0],["1982-06-22",1.3914,1.4198,1.3914,1.3914,45417.0],["1982-06-23",1.3914,1.4198,1.3914,1.3914,68750.0],["1982-06-24",1.3914,1.434,1.3914,1.3914,12917.0],["1982-06-25",1.3914,1.434,1.3914,1.3914,117500.0],["1982-06-28",1.3914,1.434,1.3914,1.3914,44167.0],["1982-06-29",1.3914,1.434,1.3914,1.3914,52917.0],["1982-06-30",1.3914,1.4198,1.3914,1.3914,10000.0],["1982-07-01",1.363,1.363,1.3346,1.3346,41250.0],["1982-07-02",1.3488,1.363,1.3488,1.3488,35417.0],["1982-07-06",1.3488,1.363,1.3346,1.3346,9167.0],["1982-07-07",1.3346,1.3346,1.3204,1.3204,31667.0],["1982-07-08",1.292,1.292,1.2636,1.2636,47917.0],["1982-07-09",1.2778,1.292,1.2778,1.2778,16250.0],["1982-07-12",1.292,1.3062,1.292,1.292,21667.0],["1982-07-13",1.3062,1.3346,1.3062,1.3062,20000.0],["1982-07-14",1.3062,1.3204,1.292,1.292,20000.0],["1982-07-15",1.3062,1.3204,1.3062,1.3062,20417.0],["1982-07-16",1.3488,1.3772,1.3488,1.3488,16667.0],["1982-07-19",1.3488,1.363,1.3346,1.3346,32917.0],["1982-07-20",1.3346,1.363,1.3346,1.3346,19167.0],["1982-07-21",1.363,1.3914,1.363,1.363,16667.0],["1982-07-22",1.3772,1.4198,1.3772,1.3772,26667.0],["1982-07-23",1.3914,1.4198,1.3914,1.3914,6250.0],["1982-07-26",1.3772,1.3772,1.3346,1.3346,31667.0],["1982-07-27",1.363,1.3914,1.363,1.363,24167.0],["1982-07-28",1.3772,1.3914,1.3772,1.3772,12917.0],["1982-07-29",1.3772,1.3914,1.3772,1.3772,43750.0],["1982-07-30",1.3914,1.3914,1.3914,1.3914,6250.0],["1982-08-02",1.3914,1.4198,1.3772,1.3772,10000.0],["1982-08-03",1.3772,1.3914,1.3772,1.3772,6250.0],["1982-08-04",1.3772,1.3914,1.3772,1.3772,25000.0],["1982-08-05",1.3772,1.3772,1.363,1.363,19167.0],["1982-08-06",1.363,1.3772,1.3346,1.3346,25000.0],["1982-08-09",1.3346,1.3488,1.3346,1.3346,32917.0],["1982-08-10",1.3346,1.3346,1.3204,1.3204,19167.0],["1982-08-11",1.3204,1.3488,1.3204,1.3204,16667.0],["1982-08-12",1.3346,1.363,1.3346,1.3346,25417.0],["1982-08-13",1.3346,1.363,1.3346,1.3346,2917.0],["1982-08-16",1.363,1.3772,1.363,1.363,13750.0],["1982-08-17",1.3772,1.3914,1.3772,1.3772,19167.0],["1982-08-18",1.4198,1.434,1.4198,1.4198,66250.0],["1982-08-19",1.4198,1.434,1.3914,1.3914,13750.0],["1982-08-20",1.434,1.4624,1.434,1.434,15417.0],["1982-08-23",1.434,1.4482,1.434,1.434,25000.0],["1982-08-24",1.434,1.434,1.3914,1.3914,24167.0],["1982-08-25",1.4766,1.505,1.4766,1.4766,37917.0],["1982-08-26",1.5618,1.5902,1.5618,1.5618,42917.0],["1982-08-27",1.576,1.6044,1.576,1.576,27917.0],["1982-08-30",1.576,1.6044,1.576,1.576,12917.0],["1982-08-31",1.6044,1.6328,1.6044,1.6044,102500.0],["1982-09-01",1.6612,1.6754,1.6612,1.6612,64167.0],["1982-09-02",1.6612,1.6896,1.6612,1.6612,31667.0],["1982-09-03",1.6612,1.6896,1.6612,1.6612,30417.0],["1982-09-07",1.6612,1.6612,1.647,1.647,32917.0],["1982-09-08",1.647,1.6612,1.6328,1.6328,62917.0],["1982-09-09",1.6186,1.6186,1.6044,1.6044,40000.0],["1982-09-10",1.6044,1.6044,1.5902,1.5902,26250.0],["1982-09-13",1.6044,1.6186,1.6044,1.6044,41667.0],["1982-09-14",1.6044,1.6186,1.5902,1.5902,11667.0],["1982-09-15",1.5902,1.6186,1.5902,1.5902,27917.0],["1982-09-16",1.5902,1.5902,1.5618,1.5618,26667.0],["1982-09-17",1.5334,1.5334,1.505,1.505,23750.0],["1982-09-20",1.505,1.5334,1.4908,1.4908,5000.0],["1982-09-21",1.505,1.5334,1.505,1.505,22917.0],["1982-09-22",1.5618,1.5902,1.5618,1.5618,82500.0],["1982-09-23",1.6186,1.647,1.6186,1.6186,90000.0],["1982-09-24",1.7038,1.7322,1.7038,1.7038,182917.0],["1982-09-27",1.7038,1.7464,1.7038,1.7038,66250.0],["1982-09-28",1.7322,1.7464,1.7322,1.7322,147917.0],["1982-09-29",1.7322,1.7464,1.7322,1.7322,92917.0],["1982-09-30",1.7322,1.7464,1.7322,1.7322,26667.0],["1982-10-01",1.7464,1.7748,1.7464,1.7464,135417.0],["1982-10-04",1.7464,1.7748,1.7464,1.7464,102917.0],["1982-10-05",1.789,1.8174,1.789,1.789,42917.0],["1982-10-06",1.8458,1.8742,1.8458,1.8458,41667.0],["1982-10-07",1.9452,1.9593,1.9452,1.9452,220000.0],["1982-10-08",1.9452,1.9452,1.931,1.931,76667.0],["1982-10-11",1.9593,1.9877,1.9593,1.9593,140417.0],["1982-10-12",1.9452,1.9452,1.9168,1.9168,56667.0],["1982-10-13",1.931,1.9452,1.931,1.931,45000.0],["1982-10-14",1.9026,1.9026,1.8742,1.8742,46250.0],["1982-10-15",1.8742,1.8742,1.86,1.86,67917.0],["1982-10-18",1.8742,1.8884,1.8742,1.8742,31250.0],["1982-10-19",1.8742,1.8884,1.8742,1.8742,40417.0],["1982-10-20",1.9026,1.931,1.9026,1.9026,78750.0],["1982-10-21",1.9026,1.9026,1.8884,1.8884,51667.0],["1982-10-22",1.8884,1.9026,1.8742,1.8742,70000.0],["1982-10-25",1.8458,1.8458,1.8174,1.8174,17500.0],["1982-10-26",1.8174,1.8458,1.8174,1.8174,40000.0],["1982-10-27",1.86,1.8884,1.86,1.86,34167.0],["1982-10-28",1.86,1.8884,1.86,1.86,20417.0],["1982-10-29",1.8742,1.9026,1.8742,1.8742,36250.0],["1982-11-01",1.9735,2.0019,1.9735,1.9735,306250.0],["1982-11-02",1.9735,1.9877,1.9452,1.9452,77917.0],["1982-11-03",1.9452,1.9593,1.9452,1.9452,46250.0],["1982-11-04",1.9452,1.9735,1.9452,1.9452,140000.0],["1982-11-05",1.9593,1.9877,1.9593,1.9593,131667.0],["1982-11-08",2.0445,2.0729,2.0445,2.0445,191667.0],["1982-11-09",2.1297,2.1439,2.1297,2.1297,65000.0],["1982-11-10",2.1013,2.1013,2.0871,2.0871,54167.0],["1982-11-11",2.1297,2.1723,2.1297,2.1297,56667.0],["1982-11-12",2.1723,2.2007,2.1723,2.1723,34167.0],["1982-11-15",2.1723,2.2007,2.1723,2.1723,36667.0],["1982-11-16",2.1439,2.1439,2.1013,2.1013,72917.0],["1982-11-17",2.1297,2.1581,2.1297,2.1297,11667.0],["1982-11-18",2.2007,2.2149,2.2007,2.2007,47917.0],["1982-11-19",2.2007,2.2149,2.2007,2.2007,9167.0],["1982-11-22",2.1297,2.1297,2.1013,2.1013,51667.0],["1982-11-23",2.1723,2.2007,2.1723,2.1723,35000.0],["1982-11-24",2.2433,2.2859,2.2433,2.2433,40000.0],["1982-11-26",2.3569,2.3853,2.3569,2.3569,52917.0],["1982-11-29",2.4847,2.5202,2.4847,2.4847,123000.0],["1982-11-30",2.6622,2.7154,2.6622,2.6622,145000.0],["1982-12-01",2.6622,2.6799,2.6267,2.6267,191000.0],["1982-12-02",2.6089,2.6089,2.5734,2.5734,76000.0],["1982-12-03",2.5734,2.6089,2.5734,2.5734,123667.0],["1982-12-06",2.5912,2.6267,2.5912,2.5912,99667.0],["1982-12-07",2.5912,2.6267,2.5912,2.5912,34667.0],["1982-12-08",2.5557,2.5557,2.5202,2.5202,46000.0],["1982-12-09",2.4847,2.4847,2.4314,2.4314,35667.0],["1982-12-10",2.4314,2.4669,2.4137,2.4137,31667.0],["1982-12-13",2.4137,2.4492,2.4137,2.4137,12000.0],["1982-12-14",2.4137,2.4492,2.4137,2.4137,49000.0],["1982-12-15",2.325,2.325,2.2895,2.2895,58667.0],["1982-12-16",2.2895,2.325,2.2895,2.2895,47000.0],["1982-12-17",2.3604,2.3959,2.3604,2.3604,24000.0],["1982-12-20",2.3604,2.4137,2.3604,2.3604,18000.0],["1982-12-21",2.2895,2.2895,2.2717,2.2717,49667.0],["1982-12-22",2.2717,2.2895,2.2717,2.2717,40000.0],["1982-12-23",2.2717,2.2895,2.2717,2.2717,18000.0],["1982-12-27",2.2895,2.325,2.2895,2.2895,26000.0],["1982-12-28",2.4137,2.4492,2.4137,2.4137,87000.0],["1982-12-29",2.4314,2.4669,2.4314,2.4314,37667.0],["1982-12-30",2.4314,2.4314,2.3959,2.3959,41667.0],["1982-12-31",2.3959,2.4137,2.3959,2.3959,13000.0],["1983-01-03",2.4314,2.4669,2.4314,2.4314,89000.0],["1983-01-04",2.5024,2.5202,2.5024,2.5024,39000.0],["1983-01-05",2.5202,2.5557,2.5202,2.5202,61000.0],["1983-01-06",2.5202,2.5379,2.5024,2.5024,49667.0],["1983-01-07",2.5024,2.5202,2.4669,2.4669,62667.0],["1983-01-10",2.5379,2.5734,2.5379,2.5379,100000.0],["1983-01-11",2.5912,2.6089,2.5912,2.5912,69000.0],["1983-01-12",2.6089,2.6267,2.6089,2.6089,66000.0],["1983-01-13",2.6089,2.6267,2.6089,2.6089,41000.0],["1983-01-14",2.6089,2.6444,2.6089,2.6089,40667.0],["1983-01-17",2.5734,2.5734,2.5379,2.5379,43000.0],["1983-01-18",2.5379,2.5557,2.5202,2.5202,23000.0],["1983-01-19",2.4847,2.4847,2.4669,2.4669,25000.0],["1983-01-20",2.5202,2.5734,2.5202,2.5202,56000.0],["1983-01-21",2.5379,2.5557,2.5379,2.5379,33667.0],["1983-01-24",2.4669,2.4669,2.4314,2.4314,80667.0],["1983-01-25",2.4137,2.4137,2.3959,2.3959,46000.0],["1983-01-26",2.3959,2.3959,2.3427,2.3427,22000.0],["1983-01-27",2.3604,2.3959,2.3604,2.3604,18667.0],["1983-01-28",2.3782,2.4137,2.3782,2.3782,25000.0],["1983-01-31",2.4137,2.4314,2.4137,2.4137,27000.0],["1983-02-01",2.4137,2.4314,2.3959,2.3959,33667.0],["1983-02-02",2.3959,2.4314,2.3959,2.3959,33000.0],["1983-02-03",2.3959,2.3959,2.3782,2.3782,13667.0],["1983-02-04",2.3782,2.3959,2.3604,2.3604,16667.0],["1983-02-07",2.3604,2.3782,2.3604,2.3604,26667.0],["1983-02-08",2.3427,2.3427,2.3072,2.3072,23000.0],["1983-02-09",2.3072,2.3427,2.3072,2.3072,26000.0],["1983-02-10",2.3427,2.3782,2.3427,2.3427,41000.0],["1983-02-11",2.3427,2.3604,2.3427,2.3427,38000.0],["1983-02-14",2.3604,2.3782,2.3604,2.3604,26667.0],["1983-02-15",2.4137,2.4314,2.4137,2.4137,40000.0],["1983-02-16",2.4847,2.5202,2.4847,2.4847,64667.0],["1983-02-17",2.5024,2.5379,2.5024,2.5024,15000.0],["1983-02-18",2.5024,2.5557,2.5024,2.5024,19667.0],["1983-02-22",2.5024,2.5202,2.4847,2.4847,20667.0],["1983-02-23",2.4669,2.4669,2.4492,2.4492,43000.0],["1983-02-24",2.4669,2.4847,2.4669,2.4669,41667.0],["1983-02-25",2.4669,2.4669,2.4492,2.4492,72000.0],["1983-02-28",2.3604,2.3604,2.3427,2.3427,32667.0],["1983-03-01",2.2895,2.2895,2.254,2.254,82000.0],["1983-03-02",2.254,2.254,2.2362,2.2362,37667.0],["1983-03-03",2.2362,2.254,2.2007,2.2007,34000.0],["1983-03-04",2.3072,2.325,2.3072,2.3072,268000.0],["1983-03-07",2.2895,2.2895,2.2717,2.2717,36667.0],["1983-03-08",2.2717,2.2895,2.2717,2.2717,37667.0],["1983-03-09",2.2717,2.2895,2.2717,2.2717,17000.0],["1983-03-10",2.2717,2.2895,2.2362,2.2362,21000.0],["1983-03-11",2.254,2.2717,2.254,2.254,29667.0],["1983-03-14",2.254,2.254,2.2185,2.2185,54000.0],["1983-03-15",2.2185,2.2362,2.2185,2.2185,28000.0],["1983-03-16",2.2185,2.2362,2.2185,2.2185,36000.0],["1983-03-17",2.1652,2.1652,2.1297,2.1297,69000.0],["1983-03-18",2.1297,2.1475,2.112,2.112,86000.0],["1983-03-21",2.112,2.1297,2.112,2.112,28000.0],["1983-03-22",2.0942,2.0942,2.041,2.041,32667.0],["1983-03-23",1.9877,1.9877,1.9523,1.9523,159000.0],["1983-03-24",1.97,2.0232,1.97,1.97,73000.0],["1983-03-25",2.0232,2.041,2.0232,2.0232,159000.0],["1983-03-28",2.041,2.0765,2.041,2.041,29000.0],["1983-03-29",2.041,2.0765,2.041,2.041,56667.0],["1983-03-30",2.1297,2.1475,2.1297,2.1297,67667.0],["1983-03-31",2.1652,2.2007,2.1652,2.1652,72667.0],["1983-04-04",2.2185,2.254,2.2185,2.2185,32000.0],["1983-04-05",2.3782,2.4137,2.3782,2.3782,42000.0],["1983-04-06",2.3782,2.4137,2.3782,2.3782,131000.0],["1983-04-07",2.3427,2.3427,2.3072,2.3072,43667.0],["1983-04-08",2.2895,2.2895,2.2717,2.2717,59667.0],["1983-04-11",2.2717,2.325,2.2717,2.2717,38000.0],["1983-04-12",2.325,2.3427,2.325,2.325,32667.0],["1983-04-13",2.325,2.3604,2.325,2.325,17000.0],["1983-04-14",2.325,2.3427,2.325,2.325,9000.0],["1983-04-15",2.325,2.325,2.2895,2.2895,28000.0],["1983-04-18",2.2895,2.2895,2.254,2.254,22000.0],["1983-04-19",2.183,2.183,2.1475,2.1475,52000.0],["1983-04-20",2.2007,2.2362,2.2007,2.2007,51000.0],["1983-04-21",2.2895,2.325,2.2895,2.2895,119667.0],["1983-04-22",2.2895,2.2895,2.254,2.254,35000.0],["1983-04-25",2.183,2.183,2.1297,2.1297,38667.0],["1983-04-26",2.1475,2.1652,2.1475,2.1475,91667.0],["1983-04-27",2.1475,2.1475,2.1297,2.1297,81000.0],["1983-04-28",2.0765,2.0765,2.0587,2.0587,26000.0],["1983-04-29",2.0587,2.0587,2.041,2.041,48000.0],["1983-05-02",2.0232,2.0232,2.0055,2.0055,43000.0],["1983-05-03",2.0055,2.0055,1.9877,1.9877,62000.0],["1983-05-04",1.9877,1.9877,1.97,1.97,36000.0],["1983-05-05",1.97,2.0055,1.97,1.97,58000.0],["1983-05-06",2.0232,2.041,2.0232,2.0232,108000.0],["1983-05-09",2.0232,2.041,2.0232,2.0232,49000.0],["1983-05-10",2.0587,2.0942,2.0587,2.0587,29000.0],["1983-05-11",2.0942,2.1297,2.0942,2.0942,81667.0],["1983-05-12",2.112,2.1297,2.112,2.112,15000.0],["1983-05-13",2.112,2.1475,2.112,2.112,56000.0],["1983-05-16",2.112,2.112,2.0765,2.0765,33667.0],["1983-05-17",2.0765,2.112,2.0765,2.0765,29000.0],["1983-05-18",2.0942,2.1297,2.0942,2.0942,27667.0],["1983-05-19",2.0942,2.112,2.0587,2.0587,30000.0],["1983-05-20",2.0587,2.112,2.0587,2.0587,43000.0],["1983-05-23",2.0587,2.0765,2.0587,2.0587,18000.0],["1983-05-24",2.0587,2.0942,2.0587,2.0587,44000.0],["1983-05-25",2.0765,2.112,2.0765,2.0765,23000.0],["1983-05-26",2.112,2.112,2.112,2.112,25000.0],["1983-05-27",2.112,2.1297,2.0765,2.112,76000.0],["1983-05-31",2.2362,2.2362,2.2362,2.2362,88000.0],["1983-06-01",2.325,2.3427,2.325,2.325,79000.0],["1983-06-02",2.4314,2.4314,2.4314,2.4314,93000.0],["1983-06-03",2.4314,2.5557,2.4137,2.5557,82000.0],["1983-06-06",2.5557,2.5557,2.4669,2.4669,90000.0],["1983-06-07",2.4669,2.5024,2.4669,2.4669,39000.0],["1983-06-08",2.4669,2.4669,2.325,2.325,57000.0],["1983-06-09",2.3427,2.3604,2.3427,2.3427,29667.0],["1983-06-10",2.3427,2.4137,2.3072,2.3604,31000.0],["1983-06-13",2.3959,2.4137,2.3959,2.3959,45000.0],["1983-06-14",2.4492,2.4492,2.4492,2.4492,18000.0],["1983-06-15",2.5024,2.5202,2.5024,2.5024,42667.0],["1983-06-16",2.5024,2.6267,2.5024,2.5024,90667.0],["1983-06-17",2.5024,2.5202,2.5024,2.5202,51667.0],["1983-06-20",2.5202,2.5202,2.5202,2.5202,8667.0],["1983-06-21",2.5202,2.5202,2.5024,2.5024,45000.0],["1983-06-22",2.5024,2.5202,2.5024,2.5024,66667.0],["1983-06-23",2.5024,2.5379,2.4847,2.4847,13667.0],["1983-06-24",2.4847,2.5024,2.4137,2.4492,32000.0],["1983-06-27",2.4492,2.4492,2.3604,2.3604,24667.0],["1983-06-28",2.3604,2.3604,2.1652,2.1652,35000.0],["1983-06-29",2.183,2.183,2.183,2.183,40667.0],["1983-06-30",2.2007,2.2007,2.2007,2.2007,26000.0],["1983-07-01",2.2007,2.254,2.1297,2.254,24667.0],["1983-07-05",2.254,2.254,2.2007,2.2007,8667.0],["1983-07-06",2.2007,2.2362,2.2007,2.2007,10667.0],["1983-07-07",2.2007,2.2362,2.2007,2.2007,11000.0],["1983-07-08",2.2007,2.2185,2.183,2.2185,7667.0],["1983-07-11",2.2185,2.2362,2.2007,2.2007,13000.0],["1983-07-12",2.2362,2.2362,2.2362,2.2362,10000.0],["1983-07-13",2.2362,2.2362,2.2007,2.2007,31000.0],["1983-07-14",2.2007,2.2362,2.2007,2.2007,10667.0],["1983-07-15",2.2007,2.2362,2.2007,2.2007,30000.0],["1983-07-18",2.2007,2.2007,2.183,2.183,20667.0],["1983-07-19",2.183,2.2185,2.183,2.183,6000.0],["1983-07-20",2.2007,2.2185,2.2007,2.2007,23000.0],["1983-07-21",2.2007,2.2362,2.183,2.183,36000.0],["1983-07-22",2.183,2.2185,2.1652,2.2007,17000.0],["1983-07-25",2.2007,2.2007,2.2007,2.2007,8000.0],["1983-07-26",2.2007,2.2185,2.2007,2.2007,26000.0],["1983-07-27",2.2362,2.2362,2.2362,2.2362,22000.0],["1983-07-28",2.2362,2.2362,2.2007,2.2007,13000.0],["1983-07-29",2.2007,2.2362,2.183,2.183,13667.0],["1983-08-01",2.2007,2.2362,2.2007,2.2007,89000.0],["1983-08-02",2.254,2.254,2.254,2.254,41000.0],["1983-08-03",2.2717,2.325,2.2717,2.2717,64000.0],["1983-08-04",2.2895,2.325,2.2895,2.2895,4000.0],["1983-08-05",2.2895,2.325,2.254,2.2717,39000.0],["1983-08-08",2.2717,2.2717,2.254,2.254,10000.0],["1983-08-09",2.254,2.254,2.254,2.254,11000.0],["1983-08-10",2.2362,2.2362,2.2362,2.2362,5000.0],["1983-08-11",2.2362,2.2362,2.2007,2.2007,16667.0],["1983-08-12",2.2007,2.2007,2.1297,2.1652,38000.0],["1983-08-15",2.1475,2.1475,2.0942,2.0942,18000.0],["1983-08-16",2.0942,2.112,2.0765,2.0765,24667.0],["1983-08-17",2.0765,2.0765,2.0587,2.0587,23667.0],["1983-08-18",2.0587,2.0942,2.0587,2.0587,31000.0],["1983-08-19",2.0587,2.2185,2.0587,2.2007,60000.0],["1983-08-22",2.2895,2.2895,2.2895,2.2895,36000.0],["1983-08-23",2.2895,2.2895,2.2185,2.2185,26667.0],["1983-08-24",2.2185,2.254,2.2185,2.2185,9000.0],["1983-08-25",2.2185,2.254,2.2185,2.2185,7000.0],["1983-08-26",2.2185,2.2362,2.1475,2.183,35667.0],["1983-08-29",2.183,2.183,2.1297,2.1297,6000.0],["1983-08-30",2.1475,2.2007,2.1475,2.1475,101000.0],["1983-08-31",2.1652,2.183,2.1652,2.1652,8000.0],["1983-09-01",2.1652,2.1652,2.1297,2.1297,9667.0],["1983-09-02",2.1297,2.1652,2.112,2.1475,16667.0],["1983-09-06",2.1652,2.1652,2.1652,2.1652,52000.0],["1983-09-07",2.183,2.2007,2.183,2.183,45000.0],["1983-09-08",2.254,2.254,2.254,2.254,17000.0],["1983-09-09",2.2185,2.2185,2.2007,2.2007,21000.0],["1983-09-12",2.2007,2.2362,2.1475,2.1475,137000.0],["1983-09-13",2.1475,2.1652,2.1297,2.1297,63000.0],["1983-09-14",2.1297,2.1475,2.0942,2.0942,14000.0],["1983-09-15",2.0942,2.1297,2.0942,2.0942,23000.0],["1983-09-16",2.0942,2.112,2.041,2.0587,25667.0],["1983-09-19",2.0587,2.0942,2.0587,2.0587,44000.0],["1983-09-20",2.0587,2.0942,2.0587,2.0587,7000.0],["1983-09-21",2.1297,2.1297,2.1297,2.1297,43667.0],["1983-09-22",2.1475,2.1475,2.1475,2.1475,13667.0],["1983-09-23",2.1475,2.1475,2.112,2.1475,20000.0],["1983-09-26",2.1475,2.183,2.1297,2.1297,21000.0],["1983-09-27",2.1475,2.1652,2.1475,2.1475,77667.0],["1983-09-28",2.1475,2.1652,1.899,1.899,143000.0],["1983-09-29",1.899,1.9168,1.8813,1.8813,57667.0],["1983-09-30",1.8813,1.9168,1.8458,1.8458,48000.0],["1983-10-03",1.8458,1.8813,1.8458,1.8458,49000.0],["1983-10-04",1.8458,1.8635,1.757,1.757,50000.0],["1983-10-05",1.7925,1.8103,1.7925,1.7925,46000.0],["1983-10-06",1.7925,1.8103,1.7925,1.7925,63000.0],["1983-10-07",1.8103,1.899,1.8103,1.899,102000.0],["1983-10-10",1.899,1.9345,1.899,1.899,38000.0],["1983-10-11",1.9168,1.9345,1.9168,1.9168,15667.0],["1983-10-12",1.9168,1.9345,1.8458,1.8458,39667.0],["1983-10-13",1.8458,1.8813,1.8458,1.8458,29667.0],["1983-10-14",1.8458,1.8813,1.8458,1.8813,18000.0],["1983-10-17",1.8813,1.9168,1.8813,1.8813,10000.0],["1983-10-18",1.9168,1.9523,1.9168,1.9168,75667.0],["1983-10-19",1.9168,1.9168,1.899,1.899,16000.0],["1983-10-20",1.9168,1.9168,1.9168,1.9168,23667.0],["1983-10-21",1.9345,1.9877,1.9345,1.9877,30667.0],["1983-10-24",1.9877,1.9877,1.9523,1.9523,23667.0],["1983-10-25",2.041,2.0942,2.041,2.041,54000.0],["1983-10-26",2.0587,2.0942,2.0587,2.0587,121000.0],["1983-10-27",2.183,2.183,2.183,2.183,31000.0],["1983-10-28",2.183,2.2007,2.0765,2.0942,72000.0],["1983-10-31",2.0942,2.0942,2.0765,2.0765,22000.0],["1983-11-01",2.0587,2.0587,2.0232,2.0232,13000.0],["1983-11-02",2.0587,2.0587,2.0587,2.0587,12667.0],["1983-11-03",2.0587,2.0587,1.9877,1.9877,37000.0],["1983-11-04",1.9877,1.9877,1.8813,1.9168,83000.0],["1983-11-07",1.9168,1.9523,1.9168,1.9168,31000.0],["1983-11-08",1.9168,1.9168,1.8813,1.8813,12000.0],["1983-11-09",1.8813,1.899,1.8458,1.8458,32000.0],["1983-11-10",1.8635,1.8635,1.8635,1.8635,25000.0],["1983-11-11",1.8458,1.8458,1.8103,1.8103,18000.0],["1983-11-14",1.8103,1.8458,1.8103,1.8103,48000.0],["1983-11-15",1.8458,1.8458,1.8458,1.8458,32000.0],["1983-11-16",1.8458,1.8458,1.8458,1.8458,42667.0],["1983-11-17",1.8458,1.8813,1.8458,1.8458,716667.0],["1983-11-18",1.8458,1.8813,1.7925,1.828,84667.0],["1983-11-21",1.8413,1.8635,1.8413,1.8413,50667.0],["1983-11-22",1.8413,1.8413,1.8191,1.8191,79467.0],["1983-11-23",1.8635,1.8635,1.8635,1.8635,53867.0],["1983-11-25",1.8635,1.8635,1.8413,1.8635,35467.0],["1983-11-28",1.8635,1.8635,1.7748,1.7748,45867.0],["1983-11-29",1.797,1.8635,1.797,1.797,56000.0],["1983-11-30",1.9966,1.9966,1.9966,1.9966,100267.0],["1983-12-01",1.9966,1.9966,1.9079,1.9079,136267.0],["1983-12-02",1.9079,1.9301,1.8635,1.9301,49067.0],["1983-12-05",1.9523,1.9523,1.9523,1.9523,26400.0],["1983-12-06",1.9523,1.9744,1.8857,1.8857,33867.0],["1983-12-07",1.8857,1.9301,1.8635,1.8635,14667.0],["1983-12-08",1.8635,1.9079,1.8635,1.8635,28267.0],["1983-12-09",1.8635,1.8857,1.7748,1.7748,197600.0],["1983-12-12",1.8191,1.8635,1.8191,1.8191,71467.0],["1983-12-13",1.8191,1.8635,1.8191,1.8191,27200.0],["1983-12-14",1.8191,1.8413,1.797,1.797,379467.0],["1983-12-15",1.8413,1.8635,1.8413,1.8413,85867.0],["1983-12-16",1.8413,1.8635,1.8191,1.8413,18667.0],["1983-12-19",1.8413,1.8635,1.8413,1.8413,16267.0],["1983-12-20",1.8413,1.8413,1.797,1.797,27200.0],["1983-12-21",1.8191,1.8191,1.8191,1.8191,28267.0],["1983-12-22",1.8191,1.8191,1.8191,1.8191,50400.0],["1983-12-23",1.8191,1.8413,1.797,1.8191,23467.0],["1983-12-27",1.8635,1.8857,1.8635,1.8635,137067.0],["1983-12-28",1.8635,1.8857,1.8635,1.8635,34400.0],["1983-12-29",1.8635,1.8635,1.8413,1.8413,45067.0],["1983-12-30",1.8413,1.8635,1.8413,1.8413,48800.0],["1984-01-03",1.9079,1.9079,1.9079,1.9079,77067.0],["1984-01-04",1.9301,1.9301,1.9301,1.9301,40800.0],["1984-01-05",2.0188,2.0188,2.0188,2.0188,184000.0],["1984-01-06",2.0188,2.041,1.9966,2.0188,21867.0],["1984-01-09",2.0854,2.0854,2.0854,2.0854,164000.0],["1984-01-10",2.0854,2.0854,2.0632,2.0632,61867.0],["1984-01-11",2.0854,2.0854,2.0854,2.0854,21067.0],["1984-01-12",2.0854,2.0854,2.0632,2.0632,53067.0],["1984-01-13",2.0632,2.0632,1.9966,2.0632,89067.0],["1984-01-16",2.041,2.041,1.9523,1.9523,69067.0],["1984-01-17",1.9744,1.9966,1.9744,1.9744,71200.0],["1984-01-18",1.9744,1.9966,1.9523,1.9523,63467.0],["1984-01-19",1.9301,1.9301,1.9301,1.9301,58400.0],["1984-01-20",1.9301,1.9523,1.9079,1.9301,26400.0],["1984-01-23",1.9301,1.9301,1.8857,1.8857,25067.0],["1984-01-24",1.8857,1.9079,1.8413,1.8413,64800.0],["1984-01-25",1.8413,1.8635,1.8191,1.8191,43467.0],["1984-01-26",1.8191,1.8191,1.7304,1.7304,107467.0],["1984-01-27",1.7304,1.7748,1.7304,1.7748,32800.0],["1984-01-30",1.7748,1.797,1.7748,1.7748,8000.0],["1984-01-31",1.8191,1.8191,1.8191,1.8191,13600.0],["1984-02-01",1.8191,1.8635,1.8191,1.8191,23467.0],["1984-02-02",1.9079,1.9079,1.9079,1.9079,8000.0],["1984-02-03",1.9079,1.9523,1.8635,1.9301,61600.0],["1984-02-06",1.9301,1.9523,1.9079,1.9079,24267.0],["1984-02-07",1.9079,1.9523,1.9079,1.9079,10400.0],["1984-02-08",1.9301,1.9523,1.9301,1.9301,34400.0],["1984-02-09",1.9966,2.0188,1.9966,1.9966,55467.0],["1984-02-10",1.9966,2.041,1.9744,2.041,64000.0],["1984-02-13",2.041,2.041,1.9744,1.9744,49867.0],["1984-02-14",1.9744,1.9744,1.9523,1.9523,26667.0],["1984-02-15",2.0188,2.0188,2.0188,2.0188,6667.0],["1984-02-16",2.0188,2.0188,1.9079,1.9079,32800.0],["1984-02-17",1.9079,1.9523,1.9079,1.9301,13867.0],["1984-02-21",1.9301,1.9523,1.8635,1.8635,109067.0],["1984-02-22",1.8635,1.8635,1.8413,1.8413,6667.0],["1984-02-23",1.8413,1.8857,1.8413,1.8413,10400.0],["1984-02-24",1.8413,1.8857,1.8413,1.8857,7467.0],["1984-02-27",1.8857,1.8857,1.8635,1.8635,15200.0],["1984-02-28",1.8635,1.8857,1.8413,1.8413,2667.0],["1984-02-29",1.8413,1.8857,1.8413,1.8413,3200.0],["1984-03-01",1.8413,1.8635,1.8191,1.8191,12267.0],["1984-03-02",1.8191,1.9079,1.8191,1.9079,30667.0],["1984-03-05",1.9079,1.9079,1.8857,1.8857,8000.0],["1984-03-06",1.8857,1.8857,1.8857,1.8857,28000.0],["1984-03-07",1.8857,1.9079,1.8857,1.8857,24000.0],["1984-03-08",1.9301,1.9301,1.9301,1.9301,12000.0],["1984-03-09",1.9301,1.9523,1.9079,1.9301,17867.0],["1984-03-12",1.9301,1.9523,1.9301,1.9301,69867.0],["1984-03-13",1.9744,2.0188,1.9744,1.9744,28267.0],["1984-03-14",1.9744,1.9966,1.9523,1.9523,44000.0],["1984-03-15",1.9966,1.9966,1.9966,1.9966,18400.0],["1984-03-16",1.9966,2.0188,1.9744,1.9966,15467.0],["1984-03-19",1.9966,2.0188,1.9744,1.9744,13067.0],["1984-03-20",1.9744,2.0188,1.9744,1.9744,29867.0],["1984-03-21",1.9744,1.9966,1.9744,1.9744,30400.0],["1984-03-22",1.9744,1.9966,1.9744,1.9744,31200.0],["1984-03-23",1.9744,1.9744,1.9079,1.9079,28000.0],["1984-03-26",1.9079,1.9523,1.9079,1.9079,9067.0],["1984-03-27",1.9079,1.9523,1.8857,1.8857,24800.0],["1984-03-28",1.8857,1.9079,1.8413,1.8413,9867.0],["1984-03-29",1.8413,1.8857,1.8191,1.8191,16000.0],["1984-03-30",1.8191,1.8635,1.8191,1.8191,9067.0],["1984-04-02",1.8191,1.8635,1.8191,1.8191,9067.0],["1984-04-03",1.8191,1.8635,1.8191,1.8191,9067.0],["1984-04-04",1.8413,1.8635,1.8413,1.8413,28267.0],["1984-04-05",1.8413,1.8635,1.797,1.797,26400.0],["1984-04-06",1.797,1.8191,1.5086,1.5086,62400.0],["1984-04-09",1.5529,1.5529,1.5529,1.5529,60267.0],["1984-04-10",1.5529,1.5529,1.4642,1.4642,56000.0],["1984-04-11",1.4864,1.4864,1.4864,1.4864,38400.0],["1984-04-12",1.5086,1.5751,1.5086,1.5086,74667.0],["1984-04-13",1.5086,1.5751,1.4864,1.5307,13867.0],["1984-04-16",1.5529,1.5529,1.5529,1.5529,26667.0],["1984-04-17",1.6195,1.6195,1.6195,1.6195,27467.0],["1984-04-18",1.5973,1.5973,1.5307,1.5307,36800.0],["1984-04-19",1.5307,1.5973,1.5307,1.5529,41067.0],["1984-04-23",1.6195,1.6639,1.6195,1.6195,26667.0],["1984-04-24",1.6638,1.6638,1.6638,1.6638,19467.0],["1984-04-25",1.6639,1.6639,1.6195,1.6195,17867.0],["1984-04-26",1.6417,1.6638,1.6417,1.6417,21867.0],["1984-04-27",1.6417,1.6417,1.5086,1.5529,85067.0],["1984-04-30",1.5751,1.5751,1.5751,1.5751,14667.0],["1984-05-01",1.5751,1.5751,1.5307,1.5307,20800.0],["1984-05-02",1.5751,1.5751,1.5751,1.5751,38400.0],["1984-05-03",1.5751,1.5751,1.5751,1.5751,25600.0],["1984-05-04",1.5751,1.5751,1.5529,1.5751,37067.0],["1984-05-07",1.5751,1.5751,1.5529,1.5529,7467.0],["1984-05-08",1.5529,1.5751,1.5529,1.5529,19200.0],["1984-05-09",1.6195,1.6195,1.6195,1.6195,20267.0],["1984-05-10",1.6195,1.6638,1.5973,1.5973,104000.0],["1984-05-11",1.5973,1.6417,1.5973,1.6417,7200.0],["1984-05-14",1.6417,1.686,1.5973,1.5973,24800.0],["1984-05-15",1.6638,1.6638,1.6638,1.6638,36000.0],["1984-05-16",1.686,1.7082,1.686,1.686,16800.0],["1984-05-17",1.6417,1.6417,1.6417,1.6417,49867.0],["1984-05-18",1.6417,1.6417,1.5973,1.6195,8267.0],["1984-05-21",1.6195,1.6195,1.5973,1.5973,2667.0],["1984-05-22",1.6195,1.6417,1.6195,1.6195,11467.0],["1984-05-23",1.6195,1.6417,1.5751,1.5751,5600.0],["1984-05-24",1.5973,1.6195,1.5973,1.5973,12000.0],["1984-05-25",1.5973,1.5973,1.5529,1.5973,2400.0],["1984-05-29",1.5973,1.5973,1.5529,1.5529,14400.0],["1984-05-30",1.5973,1.5973,1.5973,1.5973,9867.0],["1984-05-31",1.5973,1.5973,1.5529,1.5529,4000.0],["1984-06-01",1.5529,1.5973,1.5529,1.5751,8800.0],["1984-06-04",1.5751,1.5751,1.4642,1.4642,38400.0],["1984-06-05",1.4642,1.4864,1.442,1.442,60267.0],["1984-06-06",1.4864,1.4864,1.4864,1.4864,9600.0],["1984-06-07",1.4864,1.5086,1.4864,1.4864,23467.0],["1984-06-08",1.4864,1.5086,1.4642,1.4642,22667.0],["1984-06-11",1.4642,1.5086,1.442,1.442,28000.0],["1984-06-12",1.442,1.4642,1.442,1.442,29867.0],["1984-06-13",1.442,1.4642,1.4198,1.4198,39467.0],["1984-06-14",1.4198,1.442,1.3976,1.3976,18667.0],["1984-06-15",1.3976,1.442,1.3754,1.3754,16000.0],["1984-06-18",1.4198,1.4198,1.4198,1.4198,4267.0],["1984-06-19",1.442,1.442,1.442,1.442,12267.0],["1984-06-20",1.442,1.442,1.4198,1.4198,27467.0],["1984-06-21",1.4198,1.4642,1.4198,1.4198,9067.0],["1984-06-22",1.4198,1.4642,1.4198,1.4642,17600.0],["1984-06-25",1.4642,1.4642,1.442,1.442,20267.0],["1984-06-26",1.4198,1.4198,1.3754,1.3754,37067.0],["1984-06-27",1.3754,1.3754,1.3089,1.3089,47467.0],["1984-06-28",1.3754,1.3754,1.3754,1.3754,37867.0],["1984-06-29",1.3754,1.4642,1.3754,1.4642,25867.0],["1984-07-02",1.4642,1.5086,1.4642,1.4642,17067.0],["1984-07-03",1.5086,1.5086,1.5086,1.5086,32267.0],["1984-07-05",1.5086,1.5086,1.4864,1.4864,5067.0],["1984-07-06",1.4864,1.5086,1.4642,1.4642,7467.0],["1984-07-09",1.4642,1.5086,1.4642,1.4642,6400.0],["1984-07-10",1.5529,1.5529,1.5529,1.5529,48800.0],["1984-07-11",1.5973,1.6195,1.5973,1.5973,23467.0],["1984-07-12",1.5973,1.6417,1.5973,1.5973,18667.0],["1984-07-13",1.5973,1.5973,1.5751,1.5751,16000.0],["1984-07-16",1.5751,1.5973,1.5751,1.5751,4267.0],["1984-07-17",1.5973,1.5973,1.5973,1.5973,9067.0],["1984-07-18",1.5973,1.5973,1.5973,1.5973,49067.0],["1984-07-19",1.5973,1.5973,1.5307,1.5307,28267.0],["1984-07-20",1.5307,1.5307,1.5307,1.5307,13867.0],["1984-07-23",1.5307,1.5307,1.5086,1.5086,17067.0],["1984-07-24",1.5086,1.5307,1.5086,1.5086,5600.0],["1984-07-25",1.5307,1.5307,1.5307,1.5307,13067.0],["1984-07-26",1.5307,1.5307,1.5307,1.5307,4267.0],["1984-07-27",1.5307,1.5529,1.5307,1.5529,23200.0],["1984-07-30",1.5529,1.5529,1.5529,1.5529,4267.0],["1984-07-31",1.5529,1.5529,1.5529,1.5529,57867.0],["1984-08-01",1.5529,1.5973,1.5529,1.5529,1600.0],["1984-08-02",1.5973,1.5973,1.5973,1.5973,52267.0],["1984-08-03",1.5973,1.686,1.5973,1.686,51200.0],["1984-08-06",1.686,1.7304,1.6638,1.6638,53067.0],["1984-08-07",1.686,1.686,1.686,1.686,26667.0],["1984-08-08",1.7526,1.7526,1.7526,1.7526,29600.0],["1984-08-09",1.8413,1.8413,1.8413,1.8413,32267.0],["1984-08-10",1.8413,1.8857,1.8191,1.8857,41867.0],["1984-08-13",1.8857,1.8857,1.8635,1.8635,45867.0],["1984-08-14",1.8635,1.8635,1.8413,1.8413,31467.0],["1984-08-15",1.8635,1.8635,1.8635,1.8635,31467.0],["1984-08-16",1.8635,1.8635,1.8635,1.8635,28800.0],["1984-08-17",1.8413,1.8413,1.8413,1.8413,11200.0],["1984-08-20",1.8635,1.8635,1.8635,1.8635,7200.0],["1984-08-21",1.8635,1.8635,1.8635,1.8635,12267.0],["1984-08-22",1.8635,1.8635,1.8413,1.8413,37867.0],["1984-08-23",1.8635,1.8635,1.8635,1.8635,35467.0],["1984-08-24",1.8635,1.8635,1.8413,1.8635,26667.0],["1984-08-27",1.8635,1.8635,1.8413,1.8413,1600.0],["1984-08-28",1.8413,1.8635,1.8413,1.8413,3467.0],["1984-08-29",1.8413,1.8413,1.7748,1.7748,12267.0],["1984-08-30",1.7748,1.797,1.7526,1.7526,8267.0],["1984-08-31",1.7526,1.7748,1.686,1.7082,61067.0],["1984-09-04",1.7082,1.7526,1.686,1.686,5867.0],["1984-09-05",1.686,1.686,1.6417,1.6417,10667.0],["1984-09-06",1.686,1.686,1.686,1.686,5067.0],["1984-09-07",1.686,1.7082,1.686,1.686,18667.0],["1984-09-10",1.686,1.7082,1.6638,1.6638,9600.0],["1984-09-11",1.6638,1.7082,1.6417,1.6417,17867.0],["1984-09-12",1.6195,1.6195,1.5973,1.5973,14667.0],["1984-09-13",1.6195,1.6195,1.6195,1.6195,7467.0],["1984-09-14",1.6195,1.6195,1.5751,1.6195,5600.0],["1984-09-17",1.6195,1.6195,1.6195,1.6195,27467.0],["1984-09-18",1.6195,1.6195,1.5751,1.5751,4000.0],["1984-09-19",1.5751,1.6195,1.5751,1.5751,22400.0],["1984-09-20",1.5973,1.5973,1.5973,1.5973,18667.0],["1984-09-21",1.5973,1.6417,1.5973,1.6195,33600.0],["1984-09-24",1.6195,1.6417,1.5973,1.5973,7467.0],["1984-09-25",1.5973,1.5973,1.5973,1.5973,48267.0],["1984-09-26",1.5973,1.5973,1.5973,1.5973,28800.0],["1984-09-27",1.5751,1.5751,1.5751,1.5751,20000.0],["1984-09-28",1.5751,1.5751,1.5529,1.5529,38667.0],["1984-10-01",1.5751,1.5751,1.5751,1.5751,9067.0],["1984-10-02",1.5751,1.5973,1.5529,1.5529,5867.0],["1984-10-03",1.5529,1.5973,1.5307,1.5307,20267.0],["1984-10-04",1.5307,1.5529,1.5307,1.5307,10667.0],["1984-10-05",1.5307,1.5751,1.5307,1.5307,7467.0],["1984-10-08",1.5529,1.5973,1.5529,1.5529,1867.0],["1984-10-09",1.5529,1.5973,1.5529,1.5529,6667.0],["1984-10-10",1.5529,1.5751,1.5307,1.5307,6400.0],["1984-10-11",1.5529,1.5973,1.5529,1.5529,10400.0],["1984-10-12",1.5529,1.5973,1.5529,1.5529,10667.0],["1984-10-15",1.5973,1.5973,1.5973,1.5973,17067.0],["1984-10-16",1.5751,1.5751,1.5086,1.5086,25067.0],["1984-10-17",1.5086,1.5529,1.5086,1.5086,1067.0],["1984-10-18",1.5529,1.5529,1.5529,1.5529,17600.0],["1984-10-19",1.5529,1.5973,1.5086,1.5973,36000.0],["1984-10-22",1.6638,1.6638,1.6638,1.6638,24267.0],["1984-10-23",1.6195,1.6195,1.5529,1.5529,27200.0],["1984-10-24",1.5973,1.5973,1.5973,1.5973,6400.0],["1984-10-25",1.5751,1.5751,1.5529,1.5529,9600.0],["1984-10-26",1.5529,1.5751,1.5529,1.5751,3200.0],["1984-10-29",1.5751,1.5751,1.5751,1.5751,6667.0],["1984-10-30",1.5751,1.5751,1.5529,1.5529,72267.0],["1984-10-31",1.5751,1.5973,1.5751,1.5751,4267.0],["1984-11-01",1.5751,1.5751,1.5529,1.5529,4267.0],["1984-11-02",1.5529,1.5751,1.5529,1.5529,21067.0],["1984-11-05",1.5529,1.5751,1.5529,1.5529,28800.0],["1984-11-06",1.5751,1.5751,1.5751,1.5751,18667.0],["1984-11-07",1.5751,1.5973,1.5307,1.5307,2667.0],["1984-11-08",1.5307,1.5751,1.5307,1.5307,6667.0],["1984-11-09",1.5307,1.5751,1.5307,1.5751,3467.0],["1984-11-12",1.5751,1.5751,1.5751,1.5751,4800.0],["1984-11-13",1.5751,1.5751,1.5751,1.5751,42667.0],["1984-11-14",1.5751,1.5973,1.5529,1.5529,8000.0],["1984-11-15",1.5529,1.5751,1.5307,1.5307,6667.0],["1984-11-16",1.5307,1.5307,1.5307,1.5307,12267.0],["1984-11-19",1.5307,1.5529,1.5307,1.5307,6400.0],["1984-11-20",1.5307,1.5529,1.5307,1.5307,39467.0],["1984-11-21",1.5307,1.5529,1.5086,1.5086,186667.0],["1984-11-23",1.5086,1.5086,1.5086,1.5086,3467.0],["1984-11-26",1.5307,1.5307,1.5307,1.5307,6667.0],["1984-11-27",1.5307,1.5307,1.5307,1.5307,42400.0],["1984-11-28",1.5086,1.5086,1.5086,1.5086,16267.0],["1984-11-29",1.5086,1.5086,1.5086,1.5086,13867.0],["1984-11-30",1.5086,1.5086,1.3533,1.4198,71467.0],["1984-12-03",1.3533,1.3533,1.3533,1.3533,42667.0],["1984-12-04",1.3089,1.3089,1.2645,1.2645,33867.0],["1984-12-05",1.3089,1.3089,1.3089,1.3089,84267.0],["1984-12-06",1.3311,1.3311,1.3311,1.3311,31467.0],["1984-12-07",1.3311,1.3754,1.3089,1.3089,26667.0],["1984-12-10",1.3089,1.3311,1.3089,1.3089,20267.0],["1984-12-11",1.3311,1.3754,1.3311,1.3311,14400.0],["1984-12-12",1.4198,1.4198,1.4198,1.4198,29067.0],["1984-12-13",1.442,1.442,1.442,1.442,26667.0],["1984-12-14",1.442,1.442,1.3976,1.3976,12267.0],["1984-12-17",1.442,1.4642,1.442,1.442,20267.0],["1984-12-18",1.4642,1.4642,1.4642,1.4642,61600.0],["1984-12-19",1.4642,1.4642,1.4642,1.4642,76267.0],["1984-12-20",1.4642,1.4642,1.4198,1.4198,12267.0],["1984-12-21",1.4198,1.5086,1.4198,1.4864,88800.0],["1984-12-24",1.5086,1.5529,1.5086,1.5086,57067.0],["1984-12-26",1.5973,1.5973,1.5973,1.5973,47200.0],["1984-12-27",1.5973,1.6417,1.5973,1.5973,26400.0],["1984-12-28",1.5973,1.6417,1.5751,1.5973,36267.0],["1984-12-31",1.5973,1.5973,1.5751,1.5751,60267.0],["1985-01-02",1.5751,1.5973,1.5751,1.5751,6667.0],["1985-01-03",1.5973,1.5973,1.5973,1.5973,17067.0],["1985-01-04",1.5973,1.6417,1.5751,1.6417,27467.0],["1985-01-07",1.6417,1.6417,1.6195,1.6195,72000.0],["1985-01-08",1.686,1.686,1.686,1.686,25867.0],["1985-01-09",1.686,1.686,1.686,1.686,27200.0],["1985-01-10",1.686,1.7082,1.6638,1.6638,34667.0],["1985-01-11",1.6639,1.7082,1.6639,1.7082,47467.0],["1985-01-14",1.7082,1.7082,1.7082,1.7082,19467.0],["1985-01-15",1.7082,1.7082,1.7082,1.7082,85067.0],["1985-01-16",1.7304,1.7526,1.7304,1.7304,19467.0],["1985-01-17",1.7748,1.797,1.7748,1.7748,56000.0],["1985-01-18",1.7748,1.8413,1.7748,1.8191,49067.0],["1985-01-21",1.8191,1.8413,1.8191,1.8191,34667.0],["1985-01-22",1.8413,1.8857,1.8413,1.8413,43200.0],["1985-01-23",1.8413,1.8857,1.8413,1.8413,32000.0],["1985-01-24",1.8635,1.8857,1.8635,1.8635,76800.0],["1985-01-25",1.8635,1.8635,1.8413,1.8635,13867.0],["1985-01-28",1.8635,1.8635,1.8413,1.8413,109067.0],["1985-01-29",1.8413,1.8635,1.797,1.797,68800.0],["1985-01-30",1.8413,1.8413,1.8413,1.8413,16800.0],["1985-01-31",1.8413,1.8413,1.8413,1.8413,28000.0],["1985-02-01",1.8413,1.8413,1.797,1.797,24267.0],["1985-02-04",1.8635,1.8635,1.8635,1.8635,119467.0],["1985-02-05",1.8635,1.8857,1.8635,1.8635,19467.0],["1985-02-06",1.9079,1.9301,1.9079,1.9079,221867.0],["1985-02-07",1.9301,1.9301,1.9301,1.9301,59467.0],["1985-02-08",1.9301,1.9301,1.8635,1.8635,77067.0],["1985-02-11",1.8635,1.9079,1.8635,1.8635,35467.0],["1985-02-12",1.8635,1.8635,1.8191,1.8191,81867.0],["1985-02-13",1.8191,1.8191,1.7748,1.7748,28267.0],["1985-02-14",1.7748,1.797,1.686,1.686,36267.0],["1985-02-15",1.686,1.7304,1.6417,1.7304,27200.0],["1985-02-19",1.7304,1.7304,1.7304,1.7304,15467.0],["1985-02-20",1.7304,1.7304,1.7304,1.7304,27467.0],["1985-02-21",1.7304,1.7304,1.7304,1.7304,8267.0],["1985-02-22",1.7304,1.7304,1.686,1.7304,5067.0],["1985-02-25",1.7304,1.7304,1.686,1.686,8000.0],["1985-02-26",1.7304,1.7304,1.7304,1.7304,15200.0],["1985-02-27",1.7748,1.8191,1.7748,1.7748,593867.0],["1985-02-28",1.8191,1.8191,1.8191,1.8191,10667.0],["1985-03-01",1.7748,1.7748,1.7748,1.7748,13867.0],["1985-03-04",1.7748,1.797,1.7748,1.7748,12000.0],["1985-03-05",1.7748,1.797,1.7748,1.7748,49867.0],["1985-03-06",1.7748,1.797,1.7304,1.7304,504267.0],["1985-03-07",1.7304,1.7526,1.7304,1.7304,16000.0],["1985-03-08",1.7304,1.7304,1.686,1.686,15467.0],["1985-03-11",1.686,1.7304,1.686,1.686,14400.0],["1985-03-12",1.686,1.686,1.686,1.686,1067.0],["1985-03-13",1.686,1.7082,1.686,1.686,18667.0],["1985-03-14",1.7082,1.7082,1.7082,1.7082,4267.0],["1985-03-15",1.7082,1.7082,1.686,1.686,23467.0],["1985-03-18",1.686,1.7082,1.6638,1.6638,7467.0],["1985-03-19",1.686,1.7082,1.686,1.686,16267.0],["1985-03-20",1.686,1.7082,1.686,1.686,11467.0],["1985-03-21",1.686,1.7082,1.686,1.686,60267.0],["1985-03-22",1.6638,1.6638,1.6638,1.6638,2667.0],["1985-03-25",1.6639,1.7082,1.6195,1.6195,24000.0],["1985-03-26",1.6195,1.6639,1.6195,1.6195,24267.0],["1985-03-27",1.6638,1.6638,1.6638,1.6638,18400.0],["1985-03-28",1.6639,1.6639,1.6195,1.6195,50667.0],["1985-03-29",1.6195,1.6417,1.5973,1.5973,56800.0],["1985-04-01",1.5973,1.6195,1.5751,1.5751,13067.0],["1985-04-02",1.5751,1.6195,1.5751,1.5751,9867.0],["1985-04-03",1.5751,1.5973,1.5307,1.5307,22667.0],["1985-04-04",1.5307,1.5751,1.5307,1.5307,9600.0],["1985-04-08",1.5307,1.5751,1.5307,1.5307,14400.0],["1985-04-09",1.5307,1.5529,1.5086,1.5086,31467.0],["1985-04-10",1.5307,1.5529,1.5307,1.5307,11200.0],["1985-04-11",1.5529,1.5529,1.5529,1.5529,6667.0],["1985-04-12",1.5529,1.5973,1.5307,1.5529,8267.0],["1985-04-15",1.5751,1.5751,1.5751,1.5751,1867.0],["1985-04-16",1.5529,1.5529,1.4864,1.4864,62667.0],["1985-04-17",1.4864,1.5086,1.4864,1.4864,12267.0],["1985-04-18",1.5086,1.5086,1.5086,1.5086,9600.0],["1985-04-19",1.5086,1.5086,1.4642,1.4642,2667.0],["1985-04-22",1.5086,1.5086,1.5086,1.5086,37600.0],["1985-04-23",1.5086,1.5086,1.4642,1.4642,19467.0],["1985-04-24",1.4642,1.5086,1.4642,1.4642,1067.0],["1985-04-25",1.5529,1.5529,1.5529,1.5529,26667.0],["1985-04-26",1.5529,1.5973,1.5529,1.5973,17867.0],["1985-04-29",1.5973,1.5973,1.5529,1.5529,12267.0],["1985-04-30",1.5529,1.5973,1.5086,1.5086,15467.0],["1985-05-01",1.5086,1.5751,1.5086,1.5086,5067.0],["1985-05-02",1.5086,1.5529,1.5086,1.5086,10667.0],["1985-05-03",1.5307,1.5751,1.5307,1.5529,23200.0],["1985-05-06",1.5751,1.5751,1.5751,1.5751,6667.0],["1985-05-07",1.5751,1.5973,1.5529,1.5529,77600.0],["1985-05-08",1.5529,1.5973,1.5529,1.5529,4000.0],["1985-05-09",1.5973,1.5973,1.5973,1.5973,22667.0],["1985-05-10",1.5973,1.686,1.5751,1.686,32800.0],["1985-05-13",1.7082,1.7304,1.7082,1.7082,29067.0],["1985-05-14",1.7082,1.7082,1.6638,1.6638,21067.0],["1985-05-15",1.7304,1.7304,1.7304,1.7304,55467.0],["1985-05-16",1.7304,1.7304,1.7304,1.7304,25067.0],["1985-05-17",1.7304,1.7304,1.686,1.686,9067.0],["1985-05-20",1.7526,1.7526,1.7526,1.7526,31467.0],["1985-05-21",1.7526,1.7526,1.7082,1.7082,7467.0],["1985-05-22",1.7304,1.7526,1.7304,1.7304,14667.0],["1985-05-23",1.7304,1.7304,1.686,1.686,16800.0],["1985-05-24",1.686,1.7082,1.686,1.686,13867.0],["1985-05-28",1.7304,1.7304,1.7304,1.7304,41867.0],["1985-05-29",1.7304,1.7304,1.686,1.686,9067.0],["1985-05-30",1.686,1.7304,1.686,1.686,12800.0],["1985-05-31",1.7082,1.7082,1.7082,1.7082,9600.0],["1985-06-03",1.7082,1.7082,1.686,1.686,16800.0],["1985-06-04",1.686,1.7082,1.686,1.686,15200.0],["1985-06-05",1.686,1.7082,1.6638,1.6638,66400.0],["1985-06-06",1.6639,1.686,1.6195,1.6195,26667.0],["1985-06-07",1.6195,1.6195,1.5751,1.5751,18400.0],["1985-06-10",1.5973,1.5973,1.5973,1.5973,54667.0],["1985-06-11",1.5973,1.6417,1.5973,1.5973,11467.0],["1985-06-12",1.5973,1.6417,1.5973,1.5973,17067.0],["1985-06-13",1.5973,1.5973,1.5973,1.5973,42400.0],["1985-06-14",1.6195,1.6195,1.6195,1.6195,2667.0],["1985-06-17",1.6195,1.6195,1.5751,1.5751,4267.0],["1985-06-18",1.5751,1.6195,1.5751,1.5751,9867.0],["1985-06-19",1.5751,1.5751,1.5751,1.5751,21067.0],["1985-06-20",1.5751,1.5751,1.5529,1.5529,13867.0],["1985-06-21",1.5751,1.5973,1.5751,1.5751,41067.0],["1985-06-24",1.5751,1.6195,1.5751,1.5751,9867.0],["1985-06-25",1.686,1.686,1.686,1.686,53067.0],["1985-06-26",1.7304,1.7526,1.7304,1.7304,86400.0],["1985-06-27",1.7304,1.7526,1.7304,1.7304,17067.0],["1985-06-28",1.7304,1.7526,1.7304,1.7304,79200.0],["1985-07-01",1.7526,1.7526,1.7526,1.7526,8000.0],["1985-07-02",1.7526,1.7526,1.7526,1.7526,36267.0],["1985-07-03",1.7526,1.7526,1.7526,1.7526,7467.0],["1985-07-05",1.7526,1.7748,1.7526,1.7526,50667.0],["1985-07-08",1.7526,1.7748,1.7526,1.7526,16267.0],["1985-07-09",1.7748,1.8191,1.7748,1.7748,144267.0],["1985-07-10",1.7748,1.797,1.7748,1.7748,18400.0],["1985-07-11",1.7748,1.797,1.7526,1.7526,21067.0],["1985-07-12",1.7526,1.797,1.7526,1.7526,34400.0],["1985-07-15",1.7748,1.7748,1.7748,1.7748,46400.0],["1985-07-16",1.797,1.797,1.797,1.797,121067.0],["1985-07-17",1.797,1.8413,1.7748,1.7748,59467.0],["1985-07-18",1.7748,1.8191,1.7748,1.7748,15200.0],["1985-07-19",1.8191,1.8413,1.8191,1.8191,37867.0],["1985-07-22",1.8413,1.8413,1.8413,1.8413,15467.0],["1985-07-23",1.8413,1.8413,1.8191,1.8191,20800.0],["1985-07-24",1.8191,1.8635,1.8191,1.8191,19200.0],["1985-07-25",1.8413,1.8857,1.8413,1.8413,35467.0],["1985-07-26",1.8413,1.8635,1.8413,1.8413,10667.0],["1985-07-29",1.8413,1.8413,1.8413,1.8413,6667.0],["1985-07-30",1.8413,1.8635,1.8413,1.8413,77867.0],["1985-07-31",1.8413,1.8635,1.8191,1.8191,11467.0],["1985-08-01",1.8635,1.8635,1.8635,1.8635,10667.0],["1985-08-02",1.8635,1.8635,1.8635,1.8635,4267.0],["1985-08-05",1.8635,1.8635,1.8191,1.8191,23200.0],["1985-08-06",1.8413,1.8635,1.8413,1.8413,48267.0],["1985-08-07",1.8635,1.8635,1.8635,1.8635,38667.0],["1985-08-08",1.8635,1.8635,1.8635,1.8635,165600.0],["1985-08-09",1.8635,1.8635,1.8191,1.8191,64267.0],["1985-08-12",1.8635,1.8635,1.8635,1.8635,18667.0],["1985-08-13",1.8635,1.8635,1.8413,1.8413,20800.0],["1985-08-14",1.8413,1.8635,1.8413,1.8413,17067.0],["1985-08-15",1.8857,1.8857,1.8857,1.8857,38400.0],["1985-08-16",1.8857,1.8857,1.8635,1.8635,39200.0],["1985-08-19",1.8635,1.8857,1.797,1.797,162667.0],["1985-08-20",1.8191,1.8413,1.8191,1.8191,10400.0],["1985-08-21",1.8191,1.8191,1.7748,1.7748,24000.0],["1985-08-22",1.7748,1.7748,1.7748,1.7748,9867.0],["1985-08-23",1.7748,1.8191,1.7748,1.7748,71467.0],["1985-08-26",1.7748,1.8191,1.7748,1.7748,12267.0],["1985-08-27",1.8191,1.8191,1.8191,1.8191,8267.0],["1985-08-28",1.8635,1.8635,1.8635,1.8635,15467.0],["1985-08-29",1.8635,1.8635,1.8191,1.8191,34667.0],["1985-08-30",1.8413,1.8413,1.8413,1.8413,21867.0],["1985-09-03",1.8857,1.9301,1.8857,1.8857,43467.0],["1985-09-04",1.8857,1.9301,1.8857,1.8857,30400.0],["1985-09-05",1.8857,1.8857,1.8413,1.8413,7467.0],["1985-09-06",1.8857,1.8857,1.8857,1.8857,41867.0],["1985-09-09",1.8857,1.8857,1.8857,1.8857,43467.0],["1985-09-10",1.8857,1.8857,1.8413,1.8413,29867.0],["1985-09-11",1.8413,1.8857,1.8413,1.8413,10667.0],["1985-09-12",1.8413,1.8635,1.8191,1.8191,35467.0],["1985-09-13",1.8191,1.8191,1.797,1.797,61067.0],["1985-09-16",1.797,1.8191,1.797,1.797,29867.0],["1985-09-17",1.797,1.8191,1.7748,1.7748,21067.0],["1985-09-18",1.7748,1.7748,1.7526,1.7526,25867.0],["1985-09-19",1.7526,1.7526,1.7526,1.7526,17867.0],["1985-09-20",1.7526,1.7748,1.7526,1.7526,14400.0],["1985-09-23",1.8191,1.8191,1.8191,1.8191,9867.0],["1985-09-24",1.8191,1.8191,1.797,1.797,9067.0],["1985-09-25",1.797,1.797,1.7526,1.7526,16267.0],["1985-09-26",1.7748,1.7748,1.7748,1.7748,30667.0],["1985-09-30",1.7748,1.7748,1.7304,1.7304,4800.0],["1985-10-01",1.797,1.797,1.797,1.797,5600.0],["1985-10-02",1.797,1.797,1.797,1.797,2667.0],["1985-10-03",1.797,1.797,1.797,1.797,12000.0],["1985-10-04",1.797,1.797,1.7748,1.7748,22667.0],["1985-10-07",1.7748,1.797,1.7748,1.7748,8000.0],["1985-10-08",1.7748,1.797,1.7526,1.7526,9067.0],["1985-10-09",1.797,1.797,1.797,1.797,10667.0],["1985-10-10",1.797,1.797,1.797,1.797,21067.0],["1985-10-11",1.797,1.8413,1.797,1.797,24267.0],["1985-10-14",1.8413,1.8413,1.8413,1.8413,44267.0],["1985-10-15",1.8413,1.8635,1.8191,1.8191,3200.0],["1985-10-16",1.8191,1.8413,1.8191,1.8191,5067.0],["1985-10-17",1.8635,1.8635,1.8635,1.8635,9867.0],["1985-10-18",1.8635,1.8635,1.8191,1.8191,57600.0],["1985-10-21",1.8191,1.8413,1.797,1.797,22667.0],["1985-10-22",1.8413,1.8413,1.8413,1.8413,5600.0],["1985-10-23",1.797,1.797,1.7748,1.7748,20267.0],["1985-10-24",1.797,1.797,1.797,1.797,24000.0],["1985-10-25",1.797,1.8191,1.7526,1.7526,17067.0],["1985-10-28",1.797,1.797,1.797,1.797,11467.0],["1985-10-29",1.797,1.797,1.7748,1.7748,4267.0],["1985-10-30",1.7748,1.797,1.7748,1.7748,9067.0],["1985-10-31",1.7748,1.797,1.7748,1.7748,10667.0],["1985-11-01",1.7748,1.7748,1.7748,1.7748,70400.0],["1985-11-04",1.7748,1.797,1.7748,1.7748,25867.0],["1985-11-05",1.8413,1.8413,1.8413,1.8413,28000.0],["1985-11-06",1.8857,1.8857,1.8857,1.8857,30400.0],["1985-11-07",1.8857,1.8857,1.8635,1.8635,37067.0],["1985-11-08",1.9079,1.9079,1.9079,1.9079,30667.0],["1985-11-11",1.9523,1.9523,1.9523,1.9523,130667.0],["1985-11-12",2.041,2.1741,2.041,2.041,172800.0],["1985-11-13",2.0854,2.1075,2.0854,2.0854,210400.0],["1985-11-14",2.0854,2.0854,2.0854,2.0854,73867.0],["1985-11-15",2.1075,2.1075,2.1075,2.1075,55467.0],["1985-11-18",2.1075,2.1075,2.1075,2.1075,51467.0],["1985-11-19",2.1297,2.1297,2.1297,2.1297,87467.0],["1985-11-20",2.1519,2.1519,2.1519,2.1519,123200.0],["1985-11-21",2.1741,2.1741,2.1741,2.1741,212800.0],["1985-11-22",2.1741,2.1963,2.1519,2.1519,61867.0],["1985-11-25",2.1519,2.1963,2.1519,2.1963,46667.0],["1985-11-26",2.1963,2.1963,2.1519,2.1519,42400.0],["1985-11-27",2.1519,2.1963,2.1519,2.1519,281600.0],["1985-11-29",2.1519,2.1741,2.1519,2.1741,64000.0],["1985-12-02",2.1741,2.1963,2.1519,2.1519,41067.0],["1985-12-03",2.1519,2.1741,2.1519,2.1519,74667.0],["1985-12-04",2.1519,2.1963,2.1519,2.1519,29867.0],["1985-12-05",2.1519,2.1963,2.1519,2.1963,31467.0],["1985-12-06",2.1963,2.1963,2.1519,2.1519,25067.0],["1985-12-09",2.1519,2.1741,2.1297,2.1297,92000.0],["1985-12-10",2.1297,2.1741,2.1075,2.1297,45867.0],["1985-12-11",2.1297,2.2185,2.1297,2.2185,89867.0],["1985-12-12",2.2185,2.3294,2.2185,2.3072,413067.0],["1985-12-13",2.3072,2.3516,2.3072,2.3516,85867.0],["1985-12-16",2.3516,2.3738,2.3294,2.3294,70667.0],["1985-12-17",2.3294,2.3738,2.3072,2.3294,160800.0],["1985-12-18",2.3294,2.3516,2.1963,2.2407,68800.0],["1985-12-19",2.2407,2.2628,2.1741,2.2407,51467.0],["1985-12-20",2.2407,2.2628,2.2185,2.2407,46400.0],["1985-12-23",2.2407,2.2628,2.2407,2.2407,33867.0],["1985-12-24",2.2407,2.2407,2.2407,2.2407,4267.0],["1985-12-26",2.2407,2.2628,2.1741,2.2185,30667.0],["1985-12-27",2.2185,2.2407,2.1741,2.2185,43467.0],["1985-12-30",2.2185,2.2407,2.2185,2.2407,32800.0],["1985-12-31",2.2407,2.3072,2.2185,2.2628,48267.0],["1986-01-02",2.285,2.3516,2.285,2.3516,19467.0],["1986-01-03",2.3516,2.3738,2.3072,2.3738,48267.0],["1986-01-06",2.3738,2.3959,2.3516,2.3516,32267.0],["1986-01-07",2.3516,2.4181,2.3516,2.4181,70667.0],["1986-01-08",2.3959,2.3959,2.3072,2.3516,58667.0],["1986-01-09",2.285,2.285,2.1963,2.2185,112800.0],["1986-01-10",2.2185,2.2628,2.2185,2.2185,22667.0],["1986-01-13",2.2185,2.2628,2.2185,2.2407,22667.0],["1986-01-14",2.2407,2.3738,2.2185,2.3738,153867.0],["1986-01-15",2.3738,2.5291,2.3516,2.4403,151467.0],["1986-01-16",2.4403,2.5069,2.4403,2.5069,99467.0],["1986-01-17",2.5069,2.5069,2.3516,2.3738,111467.0],["1986-01-20",2.3959,2.4847,2.3959,2.4625,126400.0],["1986-01-21",2.4625,2.4847,2.4181,2.4181,42667.0],["1986-01-22",2.4181,2.4625,2.4181,2.4403,37867.0],["1986-01-23",2.4403,2.4403,2.3738,2.4403,31200.0],["1986-01-24",2.4181,2.4181,2.3738,2.4181,21867.0],["1986-01-27",2.4181,2.4625,2.3959,2.4181,48000.0],["1986-01-28",2.4181,2.4847,2.4181,2.4847,41067.0],["1986-01-29",2.4847,2.5512,2.4403,2.5069,105067.0],["1986-01-30",2.5069,2.5291,2.5069,2.5291,51200.0],["1986-01-31",2.5291,2.5291,2.4847,2.5291,137600.0],["1986-02-03",2.5291,2.5512,2.5069,2.5069,220800.0],["1986-02-04",2.5069,2.5291,2.5069,2.5069,39467.0],["1986-02-05",2.5069,2.5291,2.5069,2.5291,33600.0],["1986-02-06",2.5291,2.5291,2.4625,2.4625,49067.0],["1986-02-07",2.4625,2.4847,2.4625,2.4847,44800.0],["1986-02-10",2.4847,2.4847,2.4403,2.4625,33867.0],["1986-02-11",2.4625,2.4625,2.4403,2.4625,105867.0],["1986-02-12",2.4625,2.4847,2.4403,2.4625,81600.0],["1986-02-13",2.4625,2.5069,2.4625,2.4625,40800.0],["1986-02-14",2.4625,2.5069,2.4625,2.4847,53067.0],["1986-02-18",2.4847,2.5069,2.4625,2.4847,45600.0],["1986-02-19",2.4847,2.4847,2.4181,2.4625,27467.0],["1986-02-20",2.4625,2.4625,2.3959,2.4403,13867.0],["1986-02-21",2.4403,2.4625,2.3959,2.4403,120800.0],["1986-02-24",2.4403,2.4403,2.3516,2.3959,54667.0],["1986-02-25",2.3959,2.4181,2.3959,2.4181,30667.0],["1986-02-26",2.4181,2.4403,2.3959,2.4403,77867.0],["1986-02-27",2.4403,2.4403,2.3959,2.4181,89867.0],["1986-02-28",2.4181,2.4847,2.4181,2.4625,113067.0],["1986-03-03",2.4625,2.4847,2.4625,2.4847,33867.0],["1986-03-04",2.4847,2.5069,2.4625,2.4847,86667.0],["1986-03-05",2.4847,2.4847,2.4181,2.4625,47467.0],["1986-03-06",2.4625,2.4625,2.4181,2.4181,255467.0],["1986-03-07",2.4181,2.4625,2.4181,2.4403,29867.0],["1986-03-10",2.4403,2.4625,2.3959,2.4625,99467.0],["1986-03-11",2.4625,2.4847,2.4403,2.4625,49867.0],["1986-03-12",2.4625,2.4847,2.4625,2.4847,76800.0],["1986-03-13",2.4847,2.4847,2.4403,2.4625,49067.0],["1986-03-14",2.4625,2.5512,2.4625,2.5291,428000.0],["1986-03-17",2.5291,2.5512,2.5069,2.5291,69867.0],["1986-03-18",2.5291,2.5291,2.5069,2.5069,127467.0],["1986-03-19",2.5069,2.7065,2.5069,2.6843,224267.0],["1986-03-20",2.6843,2.8396,2.6622,2.8175,312267.0],["1986-03-21",2.8175,3.0171,2.7953,3.0171,698667.0],["1986-03-24",3.0171,3.3055,2.9949,3.1724,718667.0],["1986-03-25",3.1724,3.1946,3.0615,3.1059,306667.0],["1986-03-26",3.1059,3.128,3.0615,3.0837,128267.0],["1986-03-27",3.0837,3.1724,3.0615,3.128,153867.0],["1986-03-31",3.128,3.239,3.128,3.1946,179200.0],["1986-04-01",3.2168,3.2611,3.2168,3.2168,168267.0],["1986-04-02",3.2168,3.4386,3.2168,3.3499,195200.0],["1986-04-03",3.3499,3.3943,3.2833,3.3277,135467.0],["1986-04-04",3.3277,3.3277,3.1502,3.1724,148267.0],["1986-04-07",3.1724,3.1724,3.0171,3.0615,153867.0],["1986-04-08",3.0615,3.1724,3.0393,3.128,149067.0],["1986-04-09",3.1502,3.2611,3.1502,3.2168,127467.0],["1986-04-10",3.2168,3.3055,3.1724,3.2611,57067.0],["1986-04-11",3.2611,3.3055,3.1946,3.239,89600.0],["1986-04-14",3.239,3.239,3.0837,3.1502,61867.0],["1986-04-15",3.1502,3.1946,3.1059,3.1059,111200.0],["1986-04-16",3.1059,3.128,3.0393,3.0393,40800.0],["1986-04-17",3.0393,3.1724,3.0393,3.1502,115200.0],["1986-04-18",3.1502,3.2611,3.128,3.2168,106667.0],["1986-04-21",3.239,3.3277,3.239,3.3277,139467.0],["1986-04-22",3.3277,3.3943,3.3055,3.3055,158667.0],["1986-04-23",3.3055,3.3499,3.3055,3.3499,127200.0],["1986-04-24",3.3499,3.3721,3.3055,3.3721,40000.0],["1986-04-25",3.3721,3.3721,3.2833,3.3277,60800.0],["1986-04-28",3.3277,3.3277,3.2611,3.2611,52000.0],["1986-04-29",3.2611,3.3055,3.239,3.239,83467.0],["1986-04-30",3.239,3.2833,3.1946,3.239,49600.0],["1986-05-01",3.239,3.2611,3.1946,3.2168,36267.0],["1986-05-02",3.2168,3.2611,3.2168,3.2168,65867.0],["1986-05-05",3.2168,3.2611,3.2168,3.239,30400.0],["1986-05-06",3.239,3.2833,3.239,3.2833,33067.0],["1986-05-07",3.2833,3.3055,3.239,3.2611,33867.0],["1986-05-08",3.2611,3.2833,3.2611,3.2611,13867.0],["1986-05-09",3.2611,3.2833,3.2611,3.2833,13067.0],["1986-05-12",3.2833,3.2833,3.239,3.2833,84267.0],["1986-05-13",3.2833,3.2833,3.239,3.239,13067.0],["1986-05-14",3.239,3.2833,3.128,3.1946,84267.0],["1986-05-15",3.1946,3.2168,3.1502,3.1946,455467.0],["1986-05-16",3.1946,3.2168,3.1502,3.1946,71200.0],["1986-05-19",3.1946,3.1946,3.128,3.128,73067.0],["1986-05-20",3.128,3.1724,3.128,3.1724,21600.0],["1986-05-21",3.1724,3.1946,3.128,3.1724,29067.0],["1986-05-22",3.1724,3.1724,3.0393,3.1059,47467.0],["1986-05-23",3.1059,3.2168,3.0393,3.1724,53867.0],["1986-05-27",3.1724,3.2611,3.1724,3.2611,190667.0],["1986-05-28",3.2611,3.3055,3.239,3.2611,72800.0],["1986-05-29",3.2611,3.3277,3.2611,3.3055,92800.0],["1986-05-30",3.3055,3.3499,3.3055,3.3499,65067.0],["1986-06-02",3.3499,3.483,3.3055,3.4386,296267.0],["1986-06-03",3.4386,3.5495,3.4386,3.483,95467.0],["1986-06-04",3.483,3.5052,3.4164,3.5052,52267.0],["1986-06-05",3.5052,3.5274,3.4608,3.5274,38667.0],["1986-06-06",3.5274,3.5274,3.483,3.483,94667.0],["1986-06-09",3.483,3.5274,3.483,3.483,161067.0],["1986-06-10",3.483,3.5052,3.483,3.483,220267.0],["1986-06-11",3.483,3.5274,3.483,3.5274,69867.0],["1986-06-12",3.5274,3.5717,3.483,3.5717,105600.0],["1986-06-13",3.5717,3.5717,3.5274,3.5495,114667.0],["1986-06-16",3.5495,3.5495,3.5052,3.5052,19467.0],["1986-06-17",3.5052,3.5495,3.5052,3.5052,21600.0],["1986-06-18",3.5052,3.5495,3.5052,3.5274,103467.0],["1986-06-19",3.5274,3.5495,3.5052,3.5052,13067.0],["1986-06-20",3.5052,3.5495,3.2833,3.3499,121067.0],["1986-06-23",3.3499,3.3499,3.239,3.3499,191200.0],["1986-06-24",3.3499,3.4164,3.3055,3.3499,102667.0],["1986-06-25",3.3499,3.3943,3.3499,3.3721,74667.0],["1986-06-26",3.3721,3.4608,3.3721,3.3943,23467.0],["1986-06-27",3.3943,3.5717,3.3943,3.5274,68267.0],["1986-06-30",3.5274,3.5939,3.5274,3.5495,145067.0],["1986-07-01",3.5495,3.5717,3.5052,3.5495,69867.0],["1986-07-02",3.5495,3.5495,3.5274,3.5274,11467.0],["1986-07-03",3.5274,3.5495,3.5052,3.5052,20267.0],["1986-07-07",3.5052,3.5495,3.2833,3.2833,72000.0],["1986-07-08",3.2833,3.3055,3.0837,3.1946,132000.0],["1986-07-09",3.1946,3.239,3.1724,3.239,32267.0],["1986-07-10",3.2833,3.3055,3.2168,3.239,49333.0],["1986-07-11",3.2168,3.2833,3.2168,3.2168,99733.0],["1986-07-14",3.2611,3.2611,3.0393,3.0393,97867.0],["1986-07-15",3.0171,3.0615,2.7731,2.8175,131200.0],["1986-07-16",2.8175,2.9727,2.7731,2.9506,111467.0],["1986-07-17",2.9727,2.9727,2.9062,2.9062,41867.0],["1986-07-18",2.9506,2.9506,2.8618,2.884,134933.0],["1986-07-21",2.8618,2.9062,2.8618,2.884,46667.0],["1986-07-22",2.884,2.9062,2.8396,2.9062,22667.0],["1986-07-23",2.8618,2.9284,2.8618,2.9062,12000.0],["1986-07-24",2.9284,2.9284,2.9062,2.9062,35733.0],["1986-07-25",2.9284,3.0171,2.9062,2.9949,37333.0],["1986-07-28",2.9949,3.0393,2.9062,2.9727,63200.0],["1986-07-29",2.9506,2.9727,2.9062,2.9506,82133.0],["1986-07-30",2.9506,3.0171,2.9506,3.0171,112000.0],["1986-07-31",2.9949,3.0171,2.9506,2.9949,13867.0],["1986-08-01",3.0393,3.0393,2.9949,3.0393,7467.0],["1986-08-04",3.0393,3.1059,2.9949,3.0837,46667.0],["1986-08-05",3.0837,3.3277,3.0837,3.239,111200.0],["1986-08-06",3.2833,3.2833,3.2168,3.2168,29067.0],["1986-08-07",3.2611,3.2611,3.2168,3.239,25600.0],["1986-08-08",3.2168,3.239,3.2168,3.239,15467.0],["1986-08-11",3.2168,3.2833,3.2168,3.2833,33333.0],["1986-08-12",3.2611,3.2833,3.239,3.2833,57867.0],["1986-08-13",3.2833,3.3277,3.2611,3.2833,61067.0],["1986-08-14",3.3277,3.3277,3.2168,3.2168,36267.0],["1986-08-15",3.2611,3.2611,3.1724,3.1724,44800.0],["1986-08-18",3.2168,3.239,3.1946,3.239,21067.0],["1986-08-19",3.1946,3.3277,3.1946,3.3277,99733.0],["1986-08-20",3.3277,3.3499,3.3055,3.3277,21067.0],["1986-08-21",3.3499,3.3499,3.2833,3.3499,53067.0],["1986-08-22",3.3277,3.4386,3.3277,3.3721,60533.0],["1986-08-25",3.3721,3.4164,3.3721,3.4164,22933.0],["1986-08-26",3.4386,3.4386,3.3943,3.4386,45600.0],["1986-08-27",3.4164,3.5052,3.4164,3.483,48800.0],["1986-08-28",3.5052,3.5052,3.4164,3.4164,94400.0],["1986-08-29",3.4164,3.4608,3.3721,3.3721,20800.0],["1986-09-02",3.4164,3.4164,3.3055,3.3499,27733.0],["1986-09-03",3.3055,3.3499,3.2833,3.3277,16800.0],["1986-09-04",3.3055,3.3277,3.2168,3.2611,52267.0],["1986-09-05",3.2168,3.2611,2.884,2.9506,154667.0],["1986-09-08",2.9062,2.9284,2.8618,2.884,67733.0],["1986-09-09",2.8396,2.884,2.6843,2.7509,85067.0],["1986-09-10",2.7509,2.7509,2.5069,2.5734,162667.0],["1986-09-11",2.5734,2.5734,2.2628,2.3294,236800.0],["1986-09-12",2.2628,2.3738,2.1297,2.2185,209333.0],["1986-09-15",2.3072,2.3959,2.2185,2.3368,182600.0],["1986-09-16",2.3664,2.3664,2.3072,2.3368,81800.0],["1986-09-17",2.3664,2.4255,2.3664,2.3959,101400.0],["1986-09-18",2.3959,2.5143,2.3664,2.5143,166600.0],["1986-09-19",2.5143,2.5438,2.4847,2.5438,65000.0],["1986-09-22",2.5438,2.5438,2.4255,2.4847,41800.0],["1986-09-23",2.4847,2.4847,2.4551,2.4847,42800.0],["1986-09-24",2.5143,2.6917,2.4551,2.6326,128000.0],["1986-09-25",2.5438,2.5438,2.2185,2.2776,117400.0],["1986-09-26",2.2776,2.2776,2.1001,2.1889,186000.0],["1986-09-29",2.2185,2.248,2.1297,2.2185,45600.0],["1986-09-30",2.248,2.248,2.1593,2.2185,67600.0],["1986-10-01",2.1593,2.2185,2.0706,2.0706,97800.0],["1986-10-02",2.1001,2.1001,2.041,2.1001,48800.0],["1986-10-03",2.0706,2.1001,2.0706,2.0706,81000.0],["1986-10-06",2.1001,2.1297,2.041,2.0706,80400.0],["1986-10-07",2.1001,2.1001,1.9818,2.0114,71600.0],["1986-10-08",2.0114,2.041,1.9818,1.9818,133400.0],["1986-10-09",2.041,2.041,1.9523,2.0114,93400.0],["1986-10-10",2.0114,2.0114,1.9227,1.9227,55800.0],["1986-10-13",1.9522,1.9522,1.9227,1.9227,65400.0],["1986-10-14",1.9522,1.9522,1.8339,1.8339,109800.0],["1986-10-15",1.8635,1.8635,1.8044,1.8339,74600.0],["1986-10-16",1.8339,1.8635,1.8044,1.8339,76800.0],["1986-10-17",1.8635,1.8635,1.8044,1.8635,95000.0],["1986-10-20",1.8635,1.8635,1.8044,1.8339,138800.0],["1986-10-21",1.8044,1.8635,1.8044,1.8635,14200.0],["1986-10-22",1.8635,1.8635,1.8044,1.8635,20600.0],["1986-10-23",1.8044,1.8635,1.8044,1.8635,59800.0],["1986-10-24",1.8635,1.8635,1.8044,1.8635,29000.0],["1986-10-27",1.8339,1.8635,1.8044,1.8635,78000.0],["1986-10-28",1.8635,1.8635,1.8044,1.8635,119800.0],["1986-10-29",1.8339,1.8635,1.8339,1.8339,38600.0],["1986-10-30",1.8635,1.8635,1.8339,1.8339,57000.0],["1986-10-31",1.8635,1.9818,1.8339,1.9523,112600.0],["1986-11-03",1.9523,1.9523,1.8931,1.9523,42800.0],["1986-11-04",1.8931,1.9522,1.8931,1.8931,34800.0],["1986-11-05",1.9227,1.9522,1.8931,1.8931,128600.0],["1986-11-06",1.8931,1.9227,1.8635,1.9227,116200.0],["1986-11-07",1.9227,1.9227,1.8635,1.8635,46800.0],["1986-11-10",1.8635,1.9227,1.8635,1.9227,61200.0],["1986-11-11",1.9227,1.9818,1.8635,1.9818,88400.0],["1986-11-12",1.9818,1.9818,1.9227,1.9227,72200.0],["1986-11-13",1.9227,1.9818,1.9227,1.9227,31400.0],["1986-11-14",1.9227,1.9523,1.8931,1.9523,88800.0],["1986-11-17",1.9522,1.9522,1.8635,1.8931,56800.0],["1986-11-18",1.9227,1.9227,1.8635,1.8931,51800.0],["1986-11-19",1.8931,1.9227,1.8635,1.9227,243200.0],["1986-11-20",1.9227,1.9227,1.8635,1.9227,95000.0],["1986-11-21",1.9227,1.9227,1.8635,1.8931,10600.0],["1986-11-24",1.8931,1.9227,1.8339,1.9227,42600.0],["1986-11-25",1.9227,1.9227,1.8635,1.9227,17600.0],["1986-11-26",1.8635,1.9227,1.8635,1.9227,38200.0],["1986-11-28",1.9227,1.9227,1.8635,1.9227,66600.0],["1986-12-01",1.9227,1.9522,1.8931,1.8931,70600.0],["1986-12-02",1.8931,1.9522,1.8931,1.8931,35800.0],["1986-12-03",1.8931,1.9522,1.8931,1.8931,12400.0],["1986-12-04",1.9227,1.9227,1.8931,1.9227,23400.0],["1986-12-05",1.9227,1.9523,1.8931,1.9523,29200.0],["1986-12-08",1.9522,1.9522,1.8931,1.8931,49200.0],["1986-12-09",1.8931,1.9227,1.8931,1.9227,23800.0],["1986-12-10",1.8931,1.9522,1.8931,1.8931,70000.0],["1986-12-11",1.8931,1.9522,1.8931,1.8931,219000.0],["1986-12-12",1.8931,1.9522,1.8931,1.8931,41000.0],["1986-12-15",1.8931,1.9227,1.8931,1.8931,88400.0],["1986-12-16",1.8931,1.9227,1.8635,1.9227,560400.0],["1986-12-17",1.9227,1.9227,1.8931,1.9227,29200.0],["1986-12-18",1.8931,1.9818,1.8931,1.9818,103400.0],["1986-12-19",1.9818,1.9818,1.8931,1.9227,112400.0],["1986-12-22",1.8931,1.9227,1.8931,1.9227,70600.0],["1986-12-23",1.8931,1.9523,1.8931,1.9523,91800.0],["1986-12-24",1.9227,1.9523,1.8931,1.9523,205200.0],["1986-12-26",1.9522,1.9522,1.8931,1.9227,70000.0],["1986-12-29",1.9227,1.9818,1.8931,1.9818,205000.0],["1986-12-30",1.9523,2.0114,1.9523,1.9523,61200.0],["1986-12-31",2.0114,2.0706,1.9523,2.0114,61400.0],["1987-01-02",2.0706,2.1593,2.0114,2.1593,77800.0],["1987-01-05",2.1593,2.4847,2.1001,2.3959,319800.0],["1987-01-06",2.3959,2.4847,2.3664,2.4551,314800.0],["1987-01-07",2.4551,2.603,2.4551,2.5438,184800.0],["1987-01-08",2.5438,2.7509,2.5438,2.7213,204200.0],["1987-01-09",2.7805,2.8988,2.6917,2.8396,259400.0],["1987-01-12",2.8396,2.8988,2.7213,2.7805,110800.0],["1987-01-13",2.7805,2.8101,2.7509,2.7509,201400.0],["1987-01-14",2.7805,2.7805,2.7509,2.7805,97600.0],["1987-01-15",2.7805,2.7805,2.5438,2.5734,186400.0],["1987-01-16",2.5734,2.5734,2.3664,2.4255,120800.0],["1987-01-19",2.3664,2.4255,2.1889,2.2776,215800.0],["1987-01-20",2.248,2.3072,2.2185,2.248,80600.0],["1987-01-21",2.2776,2.4255,2.2185,2.3368,119400.0],["1987-01-22",2.4255,2.4255,2.2776,2.3664,80600.0],["1987-01-23",2.3368,2.4255,2.3368,2.3664,51000.0],["1987-01-26",2.3368,2.3959,2.2776,2.3368,42600.0],["1987-01-27",2.3664,2.3664,2.3072,2.3664,28800.0],["1987-01-28",2.3664,2.3664,2.2776,2.2776,60800.0],["1987-01-29",2.2776,2.3368,2.2776,2.2776,119600.0],["1987-01-30",2.2776,2.3368,2.248,2.3072,60200.0],["1987-02-02",2.3072,2.3368,2.248,2.3368,28200.0],["1987-02-03",2.2776,2.3664,2.2776,2.2776,47000.0],["1987-02-04",2.2776,2.3368,2.1889,2.2776,99400.0],["1987-02-05",2.2776,2.2776,2.2185,2.2776,49400.0],["1987-02-06",2.248,2.3368,2.248,2.3072,57400.0],["1987-02-09",2.3072,2.3368,2.2776,2.3072,79000.0],["1987-02-10",2.3072,2.3368,2.248,2.248,31000.0],["1987-02-11",2.2776,2.3664,2.2776,2.3664,57800.0],["1987-02-12",2.3664,2.3664,2.2776,2.2776,20400.0],["1987-02-13",2.3368,2.3368,2.2776,2.3072,35000.0],["1987-02-17",2.3072,2.3368,2.2776,2.3368,55200.0],["1987-02-18",2.3664,2.3664,2.2185,2.248,62200.0],["1987-02-19",2.2776,2.2776,2.2185,2.2776,30400.0],["1987-02-20",2.2776,2.2776,2.2185,2.2776,75600.0],["1987-02-23",2.2776,2.3072,2.248,2.248,37400.0],["1987-02-24",2.248,2.3664,2.248,2.3664,80000.0],["1987-02-25",2.3664,2.4255,2.3368,2.4255,176200.0],["1987-02-26",2.4551,2.4551,2.3959,2.4255,79400.0],["1987-02-27",2.3959,2.4551,2.3959,2.4551,33400.0],["1987-03-02",2.4255,2.4551,2.3664,2.4255,32200.0],["1987-03-03",2.3959,2.3959,2.3664,2.3959,18200.0],["1987-03-04",2.3664,2.4551,2.3664,2.4551,35600.0],["1987-03-05",2.4551,2.5734,2.3959,2.5143,341400.0],["1987-03-06",2.5143,2.5143,2.4255,2.4847,84600.0],["1987-03-09",2.4255,2.4847,2.3959,2.3959,124200.0],["1987-03-10",2.4255,2.4255,2.3368,2.3368,87600.0],["1987-03-11",2.3959,2.4255,2.3368,2.3664,50200.0],["1987-03-12",2.3959,2.3959,2.3368,2.3959,15200.0],["1987-03-13",2.3368,2.3959,2.3368,2.3959,26800.0],["1987-03-16",2.3959,2.3959,2.3368,2.3368,27400.0],["1987-03-17",2.3368,2.3959,2.3368,2.3959,18800.0],["1987-03-18",2.3368,2.3959,2.3368,2.3959,35200.0],["1987-03-19",2.3959,2.3959,2.3368,2.3368,38400.0],["1987-03-20",2.3368,2.3959,2.3072,2.3072,200200.0],["1987-03-23",2.3664,2.3959,2.3072,2.3072,50800.0],["1987-03-24",2.3368,2.3368,2.2776,2.2776,27400.0],["1987-03-25",2.3072,2.3368,2.2776,2.2776,15800.0],["1987-03-26",2.2776,2.3368,2.2776,2.3368,50400.0],["1987-03-27",2.3368,2.3368,2.2776,2.2776,34000.0],["1987-03-30",2.2776,2.2776,2.1889,2.1889,50400.0],["1987-03-31",2.1889,2.2776,2.1889,2.248,60800.0],["1987-04-01",2.2185,2.248,2.1297,2.248,94800.0],["1987-04-02",2.248,2.2776,2.248,2.2776,19800.0],["1987-04-03",2.248,2.3072,2.248,2.3072,73800.0],["1987-04-06",2.248,2.4255,2.248,2.3664,103200.0],["1987-04-07",2.3959,2.4255,2.3368,2.3959,160600.0],["1987-04-08",2.3368,2.3959,2.3368,2.3959,58000.0],["1987-04-09",2.3664,2.3959,2.3664,2.3959,20200.0],["1987-04-10",2.3664,2.3959,2.3664,2.3959,61600.0],["1987-04-13",2.3664,2.3959,2.3368,2.3368,66000.0],["1987-04-14",2.3664,2.3664,2.3072,2.3664,49200.0],["1987-04-15",2.3664,2.3664,2.3664,2.3664,17400.0],["1987-04-16",2.3368,2.3664,2.3072,2.3072,19000.0],["1987-04-20",2.3072,2.3664,2.248,2.248,29000.0],["1987-04-21",2.3072,2.3072,2.248,2.3072,14600.0],["1987-04-22",2.3368,2.3368,2.2776,2.2776,17600.0],["1987-04-23",2.2776,2.3072,2.2185,2.2185,14400.0],["1987-04-24",2.2776,2.2776,2.1593,2.2185,28600.0],["1987-04-27",2.1889,2.1889,2.1001,2.1297,31000.0],["1987-04-28",2.1593,2.2185,2.1297,2.1297,18600.0],["1987-04-29",2.1297,2.1889,2.1297,2.1593,14400.0],["1987-04-30",2.1593,2.1889,2.1297,2.1593,34800.0],["1987-05-01",2.1889,2.1889,2.1593,2.1593,15800.0],["1987-05-04",2.1889,2.1889,2.1001,2.1889,87400.0],["1987-05-05",2.1593,2.248,2.1297,2.248,91800.0],["1987-05-06",2.2185,2.3072,2.2185,2.3072,40600.0],["1987-05-07",2.3072,2.3072,2.248,2.248,15400.0],["1987-05-08",2.2776,2.2776,2.248,2.248,16400.0],["1987-05-11",2.248,2.2776,2.2185,2.2776,24800.0],["1987-05-12",2.248,2.2776,2.248,2.248,23000.0],["1987-05-13",2.2776,2.3072,2.248,2.248,123200.0],["1987-05-14",2.3072,2.3072,2.248,2.248,13400.0],["1987-05-15",2.248,2.3072,2.2185,2.2185,35600.0],["1987-05-18",2.2776,2.2776,2.2185,2.2185,47000.0],["1987-05-19",2.2185,2.2776,2.2185,2.248,26200.0],["1987-05-20",2.2185,2.248,2.1889,2.248,17200.0],["1987-05-21",2.2185,2.248,2.2185,2.248,39600.0],["1987-05-22",2.2185,2.2776,2.2185,2.248,16800.0],["1987-05-26",2.2776,2.2776,2.248,2.2776,47600.0],["1987-05-27",2.248,2.2776,2.248,2.248,27000.0],["1987-05-28",2.248,2.2776,2.248,2.2776,30800.0],["1987-05-29",2.2776,2.2776,2.248,2.2776,27600.0],["1987-06-01",2.2776,2.3072,2.248,2.3072,52200.0],["1987-06-02",2.3072,2.3072,2.2776,2.3072,19800.0],["1987-06-03",2.3072,2.3072,2.248,2.3072,46600.0],["1987-06-04",2.3072,2.3072,2.248,2.3072,60800.0],["1987-06-05",2.2776,2.3072,2.2776,2.2776,56400.0],["1987-06-08",2.3072,2.3072,2.2776,2.3072,12800.0],["1987-06-09",2.3072,2.3072,2.2776,2.2776,42600.0],["1987-06-10",2.3072,2.3072,2.2776,2.3072,30200.0],["1987-06-11",2.3072,2.3072,2.2776,2.3072,112000.0],["1987-06-12",2.3072,2.3072,2.2776,2.3072,82600.0],["1987-06-15",2.2776,2.3072,2.2776,2.3072,92600.0],["1987-06-16",2.3072,2.3072,2.2776,2.2776,54200.0],["1987-06-17",2.3072,2.3368,2.2776,2.3072,200400.0],["1987-06-18",2.3368,2.3368,2.3072,2.3072,58200.0],["1987-06-19",2.3072,2.3368,2.2776,2.3368,157800.0],["1987-06-22",2.3368,2.3368,2.2776,2.3072,48600.0],["1987-06-23",2.3368,2.3368,2.2776,2.2776,63800.0],["1987-06-24",2.2776,2.3368,2.2776,2.3368,71400.0],["1987-06-25",2.3368,2.3368,2.3072,2.3368,45400.0],["1987-06-26",2.3368,2.3368,2.3072,2.3368,162800.0],["1987-06-29",2.3368,2.3959,2.3072,2.3959,73800.0],["1987-06-30",2.3664,2.3959,2.3664,2.3959,61000.0],["1987-07-01",2.3959,2.3959,2.3664,2.3664,12200.0],["1987-07-02",2.3959,2.3959,2.3664,2.3664,45600.0],["1987-07-06",2.3959,2.3959,2.3664,2.3664,25200.0],["1987-07-07",2.3959,2.3959,2.3664,2.3959,56400.0],["1987-07-08",2.3959,2.3959,2.3664,2.3959,33400.0],["1987-07-09",2.3959,2.4551,2.3664,2.4551,219800.0],["1987-07-10",2.4551,2.5734,2.4255,2.5143,158800.0],["1987-07-13",2.4847,2.5438,2.3959,2.4551,98800.0],["1987-07-14",2.4847,2.5438,2.4551,2.5438,101600.0],["1987-07-15",2.5734,2.603,2.5143,2.603,100200.0],["1987-07-16",2.5734,2.6326,2.5734,2.603,45800.0],["1987-07-17",2.603,2.6917,2.603,2.6326,85200.0],["1987-07-20",2.6326,2.6622,2.5734,2.6326,56000.0],["1987-07-21",2.603,2.6326,2.5143,2.5438,24800.0],["1987-07-22",2.5438,2.5734,2.5438,2.5734,45400.0],["1987-07-23",2.5734,2.5734,2.5438,2.5438,39800.0],["1987-07-24",2.5438,2.5734,2.5438,2.5734,20400.0],["1987-07-27",2.5438,2.5734,2.5438,2.5438,19400.0],["1987-07-28",2.5438,2.5734,2.5143,2.5438,78200.0],["1987-07-29",2.5143,2.5734,2.5143,2.5143,28800.0],["1987-07-30",2.5143,2.5438,2.4847,2.5143,46200.0],["1987-07-31",2.4847,2.5143,2.4847,2.5143,29000.0],["1987-08-03",2.4847,2.5438,2.4847,2.4847,23400.0],["1987-08-04",2.5438,2.5438,2.4847,2.5438,24200.0],["1987-08-05",2.5438,2.5438,2.4847,2.5438,19400.0],["1987-08-06",2.5438,2.6326,2.5438,2.603,104200.0],["1987-08-07",2.6326,2.6622,2.603,2.6326,40600.0],["1987-08-10",2.6622,2.6622,2.603,2.603,81800.0],["1987-08-11",2.603,2.6326,2.5734,2.603,151400.0],["1987-08-12",2.5734,2.6326,2.5143,2.5734,55400.0],["1987-08-13",2.4847,2.5438,2.4551,2.4847,58800.0],["1987-08-14",2.5143,2.5143,2.4255,2.4847,25000.0],["1987-08-17",2.5143,2.5143,2.4551,2.4847,58800.0],["1987-08-18",2.5143,2.5734,2.4551,2.5438,75200.0],["1987-08-19",2.5438,2.5438,2.5143,2.5438,35600.0],["1987-08-20",2.5438,2.5734,2.4847,2.5438,127600.0],["1987-08-21",2.5734,2.6622,2.5438,2.6326,187000.0],["1987-08-24",2.6326,2.6326,2.5438,2.5734,83000.0],["1987-08-25",2.5734,2.603,2.5438,2.603,47600.0],["1987-08-26",2.603,2.603,2.5438,2.603,31000.0],["1987-08-27",2.5734,2.603,2.5438,2.603,96000.0],["1987-08-28",2.603,2.603,2.5734,2.603,26400.0],["1987-08-31",2.603,2.6917,2.603,2.6917,188000.0],["1987-09-01",2.6917,2.7805,2.6622,2.6622,92800.0],["1987-09-02",2.6917,2.7213,2.6622,2.7213,54200.0],["1987-09-03",2.7509,2.7509,2.6622,2.7213,107800.0],["1987-09-04",2.7213,2.7213,2.6622,2.7213,38600.0],["1987-09-08",2.6622,2.7213,2.5438,2.603,108000.0],["1987-09-09",2.6326,2.6917,2.6326,2.6326,53200.0],["1987-09-10",2.6326,2.7509,2.6326,2.7213,73600.0],["1987-09-11",2.6917,2.7805,2.6917,2.7509,106400.0],["1987-09-14",2.7805,2.8988,2.7805,2.8396,100600.0],["1987-09-15",2.8396,2.8396,2.7509,2.8101,40000.0],["1987-09-16",2.8101,2.8396,2.7805,2.8101,31000.0],["1987-09-17",2.7509,2.8101,2.7509,2.7509,9200.0],["1987-09-18",2.7805,2.7805,2.7213,2.7213,80200.0],["1987-09-21",2.7213,2.7805,2.6622,2.7509,32200.0],["1987-09-22",2.6917,2.7509,2.6917,2.6917,30600.0],["1987-09-23",2.7213,2.7805,2.7213,2.7213,54800.0],["1987-09-24",2.7213,2.7509,2.7213,2.7213,37600.0],["1987-09-25",2.7509,2.7509,2.7213,2.7213,16600.0],["1987-09-28",2.7509,2.8101,2.7213,2.7509,49400.0],["1987-09-29",2.7805,2.8101,2.7213,2.7509,55800.0],["1987-09-30",2.7805,2.7805,2.7213,2.7805,17800.0],["1987-10-01",2.7805,2.8101,2.7213,2.7805,10200.0],["1987-10-02",2.7805,2.7805,2.7509,2.7509,7600.0],["1987-10-05",2.7509,2.7805,2.7509,2.7805,26200.0],["1987-10-06",2.7509,2.7805,2.7509,2.7509,15200.0],["1987-10-07",2.7509,2.7805,2.7213,2.7213,114400.0],["1987-10-08",2.7213,2.7805,2.7213,2.7805,44800.0],["1987-10-09",2.7509,2.7805,2.7213,2.7213,106800.0],["1987-10-12",2.7213,2.7509,2.7213,2.7213,58000.0],["1987-10-13",2.7213,2.7805,2.7213,2.7509,71000.0],["1987-10-14",2.7509,2.8396,2.7213,2.8396,96600.0],["1987-10-15",2.8101,2.8396,2.7509,2.7509,77400.0],["1987-10-16",2.7509,2.7805,2.5143,2.5143,114400.0],["1987-10-19",2.4255,2.4847,2.0114,2.041,96600.0],["1987-10-20",2.0114,2.041,1.7748,1.8044,146600.0],["1987-10-21",1.8635,2.1889,1.8339,2.1889,122400.0],["1987-10-22",2.1297,2.1889,2.0114,2.0114,130800.0],["1987-10-23",2.041,2.041,1.9227,1.9818,68400.0],["1987-10-26",1.9818,1.9818,1.8931,1.9523,71400.0],["1987-10-27",1.9522,2.0114,1.8931,1.9227,49600.0],["1987-10-28",1.8931,1.9227,1.8339,1.8339,94600.0],["1987-10-29",1.8635,1.9818,1.8339,1.9818,53400.0],["1987-10-30",2.041,2.1593,1.9818,2.1297,168600.0],["1987-11-02",2.1297,2.1593,2.1001,2.1297,25400.0],["1987-11-03",2.1593,2.1593,2.1001,2.1297,25200.0],["1987-11-04",2.1369,2.2259,2.0775,2.1962,41800.0],["1987-11-05",2.1665,2.3149,2.1665,2.2852,46600.0],["1987-11-06",2.3149,2.4336,2.3149,2.3743,81800.0],["1987-11-09",2.3743,2.404,2.2556,2.2852,80800.0],["1987-11-10",2.2556,2.2556,2.1962,2.1962,47200.0],["1987-11-11",2.2556,2.2556,2.1665,2.1665,20600.0],["1987-11-12",2.2259,2.2259,2.1665,2.1962,15600.0],["1987-11-13",2.2259,2.2259,2.1962,2.2259,33000.0],["1987-11-16",2.2259,2.2259,2.1962,2.2259,55800.0],["1987-11-17",2.1962,2.1962,2.1072,2.1369,23000.0],["1987-11-18",2.1665,2.1665,2.1072,2.1665,32200.0],["1987-11-19",2.1072,2.1665,2.1072,2.1072,11400.0],["1987-11-20",2.1072,2.1369,2.0775,2.1072,30000.0],["1987-11-23",2.1072,2.1665,2.1072,2.1072,37600.0],["1987-11-24",2.1962,2.1962,2.1368,2.1665,15000.0],["1987-11-25",2.1665,2.1665,2.1368,2.1665,6200.0],["1987-11-27",2.1369,2.1665,2.1072,2.1072,60200.0],["1987-11-30",2.1072,2.1072,2.0181,2.0478,31600.0],["1987-12-01",2.0478,2.1072,2.0478,2.0478,81200.0],["1987-12-02",2.0478,2.0775,2.0478,2.0775,22400.0],["1987-12-03",2.0478,2.1072,1.9885,2.0181,25800.0],["1987-12-04",1.9588,1.9885,1.9291,1.9885,26400.0],["1987-12-07",1.9291,1.9588,1.8994,1.8994,19600.0],["1987-12-08",1.8994,1.9885,1.8994,1.9291,16800.0],["1987-12-09",1.9588,1.9588,1.8994,1.8994,21600.0],["1987-12-10",1.8994,1.8994,1.8401,1.8697,45800.0],["1987-12-11",1.9291,1.9291,1.8697,1.8697,14600.0],["1987-12-14",1.8697,1.9885,1.8697,1.9885,42400.0],["1987-12-15",1.9588,2.1369,1.9291,2.0775,107000.0],["1987-12-16",2.0775,2.1665,2.0775,2.1369,53800.0],["1987-12-17",2.1665,2.2259,2.1665,2.2259,72600.0],["1987-12-18",2.1665,2.2556,2.1665,2.2556,25200.0],["1987-12-21",2.2259,2.4336,2.2259,2.404,179000.0],["1987-12-22",2.4633,2.4633,2.3446,2.404,99800.0],["1987-12-23",2.3446,2.404,2.3446,2.3743,91000.0],["1987-12-24",2.3743,2.4336,2.3446,2.404,264800.0],["1987-12-28",2.3149,2.3446,2.2852,2.3446,30400.0],["1987-12-29",2.3149,2.3743,2.3149,2.3446,89200.0],["1987-12-30",2.404,2.404,2.3446,2.404,132600.0],["1987-12-31",2.3743,2.404,2.3743,2.3743,191000.0],["1988-01-04",2.4336,2.493,2.3743,2.404,363600.0],["1988-01-05",2.404,2.4336,2.3743,2.3743,61800.0],["1988-01-06",2.404,2.4336,2.3743,2.4336,91200.0],["1988-01-07",2.4336,2.4633,2.3743,2.4633,25200.0],["1988-01-08",2.4336,2.493,2.404,2.404,128200.0],["1988-01-11",2.3446,2.404,2.2852,2.3446,77600.0],["1988-01-12",2.2852,2.2852,2.1369,2.1962,89200.0],["1988-01-13",2.1962,2.2556,2.1665,2.1665,34600.0],["1988-01-14",2.2556,2.3446,2.2259,2.2852,57200.0],["1988-01-15",2.3743,2.3743,2.3446,2.3743,44600.0],["1988-01-18",2.3743,2.3743,2.3149,2.3743,13800.0],["1988-01-19",2.3743,2.3743,2.3446,2.3743,20000.0],["1988-01-20",2.3743,2.3743,2.3149,2.3446,52800.0],["1988-01-21",2.3149,2.3446,2.3149,2.3446,12400.0],["1988-01-22",2.3149,2.3743,2.3149,2.3446,28400.0],["1988-01-25",2.3743,2.3743,2.3446,2.3446,25800.0],["1988-01-26",2.3743,2.404,2.3149,2.404,30800.0],["1988-01-27",2.404,2.4336,2.3446,2.404,67600.0],["1988-01-28",2.4633,2.493,2.404,2.4336,30200.0],["1988-01-29",2.4336,2.5227,2.4336,2.4633,129400.0],["1988-02-01",2.493,2.493,2.4336,2.4336,41000.0],["1988-02-02",2.4336,2.493,2.3446,2.404,38200.0],["1988-02-03",2.4111,2.4111,2.3516,2.3516,19800.0],["1988-02-04",2.3516,2.4111,2.3516,2.3813,9000.0],["1988-02-05",2.4111,2.4409,2.3813,2.4111,26600.0],["1988-02-08",2.4111,2.4409,2.4111,2.4111,21200.0],["1988-02-09",2.4111,2.4409,2.4111,2.4111,7800.0],["1988-02-10",2.4111,2.4706,2.4111,2.4409,65800.0],["1988-02-11",2.4409,2.4706,2.4111,2.4409,10400.0],["1988-02-12",2.4706,2.4706,2.4111,2.4409,8000.0],["1988-02-16",2.4409,2.5302,2.4111,2.5302,96200.0],["1988-02-17",2.5302,2.5599,2.4706,2.5302,29600.0],["1988-02-18",2.5302,2.5599,2.5004,2.5004,17600.0],["1988-02-19",2.5004,2.5599,2.5004,2.5302,20000.0],["1988-02-22",2.5599,2.5897,2.5302,2.5599,21400.0],["1988-02-23",2.5599,2.6195,2.5599,2.5897,18200.0],["1988-02-24",2.5897,2.6195,2.5599,2.5599,14800.0],["1988-02-25",2.6195,2.679,2.5599,2.6492,112400.0],["1988-02-26",2.6195,2.6492,2.6195,2.6195,27800.0],["1988-02-29",2.6195,2.7385,2.6195,2.7385,102000.0],["1988-03-01",2.7088,2.7683,2.7088,2.7385,52400.0],["1988-03-02",2.7385,2.7683,2.679,2.679,125600.0],["1988-03-03",2.679,2.7088,2.679,2.679,40400.0],["1988-03-04",2.7088,2.7088,2.679,2.679,132200.0],["1988-03-07",2.679,2.7088,2.679,2.7088,31200.0],["1988-03-08",2.679,2.7385,2.679,2.7088,18800.0],["1988-03-09",2.7385,2.7385,2.679,2.7385,97200.0],["1988-03-10",2.7385,2.7683,2.679,2.7385,45200.0],["1988-03-11",2.7385,2.7385,2.679,2.7088,46000.0],["1988-03-14",2.7088,2.7385,2.679,2.7385,95200.0],["1988-03-15",2.7088,2.7981,2.679,2.7683,123200.0],["1988-03-16",2.7088,2.7683,2.7088,2.7683,11400.0],["1988-03-17",2.7088,2.7981,2.7088,2.7385,193800.0],["1988-03-18",2.7385,2.7981,2.7385,2.7385,235000.0],["1988-03-21",2.7683,2.7683,2.7385,2.7683,29000.0],["1988-03-22",2.7683,2.7683,2.7385,2.7385,73800.0],["1988-03-23",2.7385,2.7683,2.7088,2.7385,29400.0],["1988-03-24",2.679,2.7088,2.6492,2.6492,13600.0],["1988-03-25",2.6492,2.679,2.6492,2.6492,11800.0],["1988-03-28",2.6195,2.7088,2.5599,2.7088,51800.0],["1988-03-29",2.679,2.7088,2.679,2.679,38400.0],["1988-03-30",2.7088,2.7088,2.6492,2.6492,18400.0],["1988-03-31",2.6195,2.7088,2.6195,2.679,26000.0],["1988-04-04",2.6492,2.7385,2.6492,2.679,16800.0],["1988-04-05",2.679,2.7385,2.679,2.7088,47600.0],["1988-04-06",2.7385,2.7385,2.679,2.7385,210800.0],["1988-04-07",2.7385,2.8278,2.7088,2.7981,439200.0],["1988-04-08",2.7385,3.0362,2.7385,3.0362,300200.0],["1988-04-11",3.0957,3.3041,3.0362,3.1553,593800.0],["1988-04-12",3.1255,3.1255,3.0064,3.0957,237000.0],["1988-04-13",3.066,3.0957,2.9767,3.0064,148400.0],["1988-04-14",2.9469,2.9767,2.8874,2.9171,103400.0],["1988-04-15",2.8874,3.0957,2.8576,3.0957,130000.0],["1988-04-18",3.066,3.0957,3.0362,3.0957,44800.0],["1988-04-19",3.0957,3.1255,3.0362,3.066,112800.0],["1988-04-20",3.0362,3.066,2.9469,2.9767,83400.0],["1988-04-21",3.0064,3.0362,2.8874,2.9171,71400.0],["1988-04-22",2.9171,2.9469,2.8576,2.8576,46600.0],["1988-04-25",2.9171,2.9767,2.8874,2.9171,67800.0],["1988-04-26",2.8874,2.9767,2.8874,2.9469,57800.0],["1988-04-27",2.9469,3.0362,2.9469,3.0064,40200.0],["1988-04-28",3.0064,3.0362,2.9767,3.0362,83600.0],["1988-04-29",3.0362,3.0362,2.9767,3.0064,54400.0],["1988-05-02",3.0064,3.0362,2.9767,2.9767,15800.0],["1988-05-03",3.0064,3.066,3.0064,3.0362,186600.0],["1988-05-04",3.0362,3.0957,3.0362,3.0957,67800.0],["1988-05-05",3.0362,3.0957,2.9767,3.066,110200.0],["1988-05-06",3.0362,3.066,3.0362,3.0362,200200.0],["1988-05-09",3.0458,3.0756,2.9263,2.9263,62600.0],["1988-05-10",2.9263,2.986,2.8666,2.8965,194800.0],["1988-05-11",2.8666,2.8965,2.8069,2.8666,46800.0],["1988-05-12",2.8666,2.8965,2.8666,2.8666,18800.0],["1988-05-13",2.8965,2.8965,2.8666,2.8666,19000.0],["1988-05-16",2.9263,2.9263,2.8965,2.9263,39800.0],["1988-05-17",2.9263,2.986,2.9263,2.9562,119400.0],["1988-05-18",2.8965,2.986,2.8965,2.9263,42400.0],["1988-05-19",2.8965,2.9263,2.8367,2.8965,90800.0],["1988-05-20",2.9263,2.9562,2.8666,2.9263,63200.0],["1988-05-23",2.9263,2.9562,2.9263,2.9562,41400.0],["1988-05-24",2.9263,3.0458,2.9263,3.0458,24600.0],["1988-05-25",3.0458,3.1353,2.986,3.0458,99200.0],["1988-05-26",3.0458,3.1055,3.0458,3.1055,27200.0],["1988-05-27",3.0756,3.1055,3.0458,3.1055,27800.0],["1988-05-31",3.1055,3.1055,3.0458,3.0458,33600.0],["1988-06-01",3.0458,3.1055,3.0458,3.0756,217800.0],["1988-06-02",3.0756,3.1055,3.0458,3.1055,37800.0],["1988-06-03",3.1055,3.1353,3.0458,3.1353,83000.0],["1988-06-06",3.1353,3.1652,3.0756,3.1353,79400.0],["1988-06-07",3.1652,3.1652,3.0159,3.0458,83800.0],["1988-06-08",3.0458,3.1353,3.0458,3.1353,64400.0],["1988-06-09",3.1353,3.1353,3.1055,3.1055,38400.0],["1988-06-10",3.1055,3.1353,3.0756,3.1055,60000.0],["1988-06-13",3.1055,3.1353,3.0756,3.0756,40400.0],["1988-06-14",3.1353,3.1353,3.0756,3.1055,42600.0],["1988-06-15",3.0756,3.1353,3.0756,3.0756,46600.0],["1988-06-16",3.1055,3.1055,3.0756,3.1055,32000.0],["1988-06-17",3.1055,3.1055,3.0756,3.1055,73200.0],["1988-06-20",3.0756,3.1055,3.0756,3.1055,30200.0],["1988-06-21",3.1353,3.1353,3.0756,3.1353,8400.0],["1988-06-22",3.1353,3.1353,3.0756,3.1353,38400.0],["1988-06-23",3.1055,3.1652,3.1055,3.1652,85000.0],["1988-06-24",3.1353,3.2846,3.1353,3.2249,117400.0],["1988-06-27",3.2249,3.3742,3.2249,3.3145,81800.0],["1988-06-28",3.2846,3.3444,3.2249,3.2548,224600.0],["1988-06-29",3.2846,3.3145,3.1951,3.1951,160200.0],["1988-06-30",3.1951,3.2548,3.1951,3.2249,93200.0],["1988-07-01",3.2249,3.2249,3.1055,3.1353,75200.0],["1988-07-05",3.1652,3.1951,3.1353,3.1951,58200.0],["1988-07-06",3.1652,3.2249,3.1652,3.2249,112400.0],["1988-07-07",3.1951,3.2846,3.1951,3.1951,46000.0],["1988-07-08",3.1951,3.2548,3.1951,3.1951,41800.0],["1988-07-11",3.1951,3.2249,3.1353,3.1951,60000.0],["1988-07-12",3.1652,3.1652,3.0458,3.0458,54200.0],["1988-07-13",3.1055,3.1652,3.0458,3.1652,100200.0],["1988-07-14",3.1652,3.2548,3.1353,3.2249,58000.0],["1988-07-15",3.2249,3.2846,3.2249,3.2548,34000.0],["1988-07-18",3.2548,3.2846,3.2249,3.2846,34200.0],["1988-07-19",3.2249,3.2846,3.1055,3.1055,32400.0],["1988-07-20",3.1055,3.1951,3.1055,3.1652,85400.0],["1988-07-21",3.1652,3.1652,3.0756,3.1353,61200.0],["1988-07-22",3.1055,3.1353,3.1055,3.1055,54200.0],["1988-07-25",3.1652,3.1951,3.1055,3.1652,42000.0],["1988-07-26",3.1353,3.2548,3.1353,3.1951,71400.0],["1988-07-27",3.1951,3.2548,3.1652,3.1652,86000.0],["1988-07-28",3.1353,3.1951,3.1353,3.1353,207000.0],["1988-07-29",3.1353,3.1652,3.1055,3.1353,320200.0],["1988-08-01",3.0756,3.0756,2.9562,2.986,43800.0],["1988-08-02",2.986,3.0458,2.986,3.0159,48800.0],["1988-08-03",3.0159,3.0458,2.986,3.0159,101600.0],["1988-08-04",3.0159,3.0458,2.986,3.0458,26000.0],["1988-08-05",2.986,3.0458,2.9562,2.9562,105200.0],["1988-08-08",2.9658,3.0257,2.9658,3.0257,3400.0],["1988-08-09",2.9358,3.0257,2.9058,2.9358,31000.0],["1988-08-10",2.9358,2.9658,2.9058,2.9058,37000.0],["1988-08-11",2.9058,2.9058,2.8759,2.9058,76000.0],["1988-08-12",2.9058,2.9658,2.9058,2.9058,19400.0],["1988-08-15",2.9058,2.9658,2.9058,2.9658,4800.0],["1988-08-16",2.8759,2.9358,2.7261,2.7561,75200.0],["1988-08-17",2.7261,2.786,2.4864,2.5464,87200.0],["1988-08-18",2.5164,2.6362,2.4864,2.5464,211800.0],["1988-08-19",2.5464,2.6662,2.5164,2.6063,130600.0],["1988-08-22",2.6362,2.6362,2.5763,2.5763,50600.0],["1988-08-23",2.5763,2.5763,2.3966,2.3966,257800.0],["1988-08-24",2.4265,2.4565,2.4265,2.4565,111200.0],["1988-08-25",2.4565,2.4864,2.3966,2.4864,259600.0],["1988-08-26",2.4565,2.5763,2.4565,2.5763,106400.0],["1988-08-29",2.5464,2.5763,2.5464,2.5763,31600.0],["1988-08-30",2.5464,2.7561,2.5464,2.7261,161400.0],["1988-08-31",2.7561,2.8459,2.7561,2.7561,55200.0],["1988-09-01",2.7561,2.816,2.7561,2.7561,33200.0],["1988-09-02",2.816,2.816,2.7561,2.816,27000.0],["1988-09-06",2.786,2.8459,2.786,2.816,15200.0],["1988-09-07",2.816,2.8459,2.816,2.816,37400.0],["1988-09-08",2.816,2.8759,2.816,2.8759,37600.0],["1988-09-09",2.816,2.816,2.7561,2.786,61000.0],["1988-09-12",2.786,2.786,2.7561,2.7561,14600.0],["1988-09-13",2.7561,2.786,2.7261,2.7561,46600.0],["1988-09-14",2.786,2.786,2.7561,2.7561,5200.0],["1988-09-15",2.7561,2.786,2.7561,2.786,17000.0],["1988-09-16",2.7561,2.786,2.7561,2.786,134200.0],["1988-09-19",2.7561,2.786,2.7261,2.7261,15400.0],["1988-09-20",2.7261,2.7261,2.5164,2.6362,67800.0],["1988-09-21",2.6063,2.6961,2.6063,2.6662,67000.0],["1988-09-22",2.6662,2.6961,2.6662,2.6961,15600.0],["1988-09-23",2.6662,2.7261,2.6662,2.7261,27400.0],["1988-09-26",2.7261,2.7261,2.6961,2.7261,41200.0],["1988-09-27",2.6961,2.7261,2.6662,2.6662,131400.0],["1988-09-28",2.6961,2.7261,2.6362,2.7261,54600.0],["1988-09-29",2.7261,2.7561,2.6662,2.7561,44400.0],["1988-09-30",2.7561,2.7561,2.6961,2.7261,10600.0],["1988-10-03",2.7261,2.7561,2.6961,2.6961,33800.0],["1988-10-04",2.6961,2.7561,2.6961,2.6961,41800.0],["1988-10-05",2.7261,2.7561,2.6961,2.7261,96000.0],["1988-10-06",2.6961,2.7261,2.6961,2.6961,12800.0],["1988-10-07",2.6961,2.7261,2.6961,2.6961,20200.0],["1988-10-10",2.6961,2.7261,2.6362,2.6362,53400.0],["1988-10-11",2.6362,2.6362,2.5763,2.5763,35800.0],["1988-10-12",2.6362,2.6362,2.6063,2.6063,85400.0],["1988-10-13",2.6362,2.6362,2.5763,2.5763,10000.0],["1988-10-14",2.6362,2.6362,2.6063,2.6362,57800.0],["1988-10-17",2.6362,2.6362,2.6063,2.6063,3200.0],["1988-10-18",2.6063,2.6362,2.5763,2.6063,38000.0],["1988-10-19",2.5763,2.6362,2.5164,2.5164,31200.0],["1988-10-20",2.5763,2.5763,2.5164,2.5763,11800.0],["1988-10-21",2.5763,2.5763,2.5164,2.5164,6200.0],["1988-10-24",2.4864,2.5464,2.4864,2.5464,15200.0],["1988-10-25",2.5464,2.5464,2.4864,2.4864,2000.0],["1988-10-26",2.5464,2.5464,2.4864,2.5464,60400.0],["1988-10-27",2.5164,2.5464,2.4565,2.5164,41200.0],["1988-10-28",2.5164,2.5464,2.4565,2.5464,72800.0],["1988-10-31",2.556,2.6462,2.5259,2.6462,63800.0],["1988-11-01",2.5861,2.7063,2.5861,2.6462,53800.0],["1988-11-02",2.6462,2.6763,2.6462,2.6763,56200.0],["1988-11-03",2.6763,2.7364,2.6462,2.7364,58400.0],["1988-11-04",2.7364,2.7364,2.6763,2.7063,20200.0],["1988-11-07",2.7063,2.7364,2.7063,2.7063,51600.0],["1988-11-08",2.7063,2.7665,2.7063,2.7364,20000.0],["1988-11-09",2.7063,2.7364,2.7063,2.7364,7600.0],["1988-11-10",2.7364,2.7364,2.7063,2.7364,28400.0],["1988-11-11",2.7063,2.7364,2.7063,2.7063,26600.0],["1988-11-14",2.7063,2.7063,2.6462,2.6462,66600.0],["1988-11-15",2.7364,2.7364,2.6763,2.7063,12000.0],["1988-11-16",2.7063,2.7063,2.5861,2.6161,23600.0],["1988-11-17",2.5861,2.6462,2.5861,2.6161,28400.0],["1988-11-18",2.6462,2.6462,2.6161,2.6161,3200.0],["1988-11-21",2.6161,2.6462,2.6161,2.6462,49600.0],["1988-11-22",2.5861,2.6161,2.5861,2.6161,6800.0],["1988-11-23",2.5861,2.6462,2.5861,2.6462,36600.0],["1988-11-25",2.6462,2.6462,2.6161,2.6161,1600.0],["1988-11-28",2.6462,2.6462,2.6161,2.6161,4800.0],["1988-11-29",2.6462,2.6763,2.6161,2.6462,63000.0],["1988-11-30",2.6161,2.6763,2.6161,2.6763,19400.0],["1988-12-01",2.6161,2.7364,2.6161,2.6763,12600.0],["1988-12-02",2.6763,2.7364,2.6763,2.7063,33000.0],["1988-12-05",2.7063,2.7364,2.7063,2.7364,20200.0],["1988-12-06",2.7063,2.7665,2.7063,2.7665,44600.0],["1988-12-07",2.7364,2.977,2.7364,2.9469,184400.0],["1988-12-08",2.9168,3.0371,2.8868,2.977,88600.0],["1988-12-09",2.977,2.977,2.8868,2.8868,38400.0],["1988-12-12",2.8868,2.9469,2.8868,2.8868,41200.0],["1988-12-13",2.8868,2.8868,2.8868,2.8868,17000.0],["1988-12-14",2.8868,2.8868,2.8567,2.8567,16200.0],["1988-12-15",2.8868,2.9168,2.8567,2.8567,12400.0],["1988-12-16",2.8567,2.8868,2.8567,2.8567,13600.0],["1988-12-19",2.8567,2.8868,2.8266,2.8567,8200.0],["1988-12-20",2.8868,2.9168,2.8567,2.8868,35400.0],["1988-12-21",2.9469,3.007,2.8567,2.9469,79400.0],["1988-12-22",2.8868,2.9168,2.8567,2.8868,44200.0],["1988-12-23",2.8567,2.8567,2.8567,2.8567,400.0],["1988-12-27",2.8567,2.8868,2.8567,2.8567,8600.0],["1988-12-28",2.8868,2.8868,2.8567,2.8567,11600.0],["1988-12-29",2.8868,2.9469,2.8868,2.8868,22800.0],["1988-12-30",2.8868,2.9469,2.8567,2.9168,65600.0],["1989-01-03",2.9168,2.9168,2.8567,2.8567,21800.0],["1989-01-04",2.8868,3.007,2.8567,3.007,76200.0],["1989-01-05",3.007,3.0672,2.977,3.0371,48400.0],["1989-01-06",3.007,3.1574,3.007,3.0972,131000.0],["1989-01-09",3.1273,3.1273,3.0672,3.0972,45800.0],["1989-01-10",3.1273,3.1273,3.0672,3.0972,66000.0],["1989-01-11",3.0672,3.0973,3.0371,3.0371,26400.0],["1989-01-12",3.0972,3.0972,3.0371,3.0672,50400.0],["1989-01-13",3.0672,3.0973,3.0371,3.0371,24000.0],["1989-01-16",3.0371,3.0672,3.0371,3.0371,34400.0],["1989-01-17",3.0371,3.0972,3.0371,3.0972,55600.0],["1989-01-18",3.1273,3.1574,3.0972,3.0972,14000.0],["1989-01-19",3.1273,3.1875,3.0972,3.0972,89800.0],["1989-01-20",3.1273,3.1875,3.0972,3.1273,30200.0],["1989-01-23",3.1875,3.2175,3.1574,3.1574,35600.0],["1989-01-24",3.1574,3.2175,3.0672,3.1574,86000.0],["1989-01-25",3.0972,3.1574,3.0972,3.0972,5800.0],["1989-01-26",3.0972,3.1574,3.0972,3.1574,51600.0],["1989-01-27",3.0972,3.1574,3.0972,3.0972,73200.0],["1989-01-30",3.1371,3.2276,3.1371,3.1672,28800.0],["1989-01-31",3.2276,3.2276,3.1371,3.1974,24600.0],["1989-02-01",3.1974,3.2577,3.1974,3.2577,75400.0],["1989-02-02",3.2577,3.2879,3.1974,3.1974,91600.0],["1989-02-03",3.2276,3.2577,3.1974,3.1974,93000.0],["1989-02-06",3.1974,3.2276,3.1672,3.1974,27200.0],["1989-02-07",3.1974,3.2879,3.1672,3.2276,105400.0],["1989-02-08",3.2276,3.2879,3.2276,3.2276,26400.0],["1989-02-09",3.2577,3.3482,3.2276,3.3181,88200.0],["1989-02-10",3.2879,3.3181,3.2577,3.2879,65000.0],["1989-02-13",3.2577,3.3784,3.2276,3.3482,121000.0],["1989-02-14",3.3482,3.3784,3.3482,3.3784,173400.0],["1989-02-15",3.3482,3.3784,3.3181,3.3482,43000.0],["1989-02-16",3.3181,3.4085,3.3181,3.4085,181400.0],["1989-02-17",3.3784,3.4387,3.3784,3.4085,117800.0],["1989-02-21",3.4085,3.4387,3.3784,3.4085,126000.0],["1989-02-22",3.3784,3.3784,3.3482,3.3482,68000.0],["1989-02-23",3.3482,3.3784,3.3181,3.3181,37600.0],["1989-02-24",3.3181,3.3482,3.2879,3.2879,62600.0],["1989-02-27",3.2879,3.3482,3.2879,3.2879,59600.0],["1989-02-28",3.3181,3.3181,3.2276,3.2276,79600.0],["1989-03-01",3.2577,3.2577,3.1974,3.2577,19000.0],["1989-03-02",3.2577,3.2577,3.2276,3.2577,9400.0],["1989-03-03",3.2577,3.2879,3.2276,3.2276,23600.0],["1989-03-06",3.2276,3.2879,3.2276,3.2879,21800.0],["1989-03-07",3.2577,3.3181,3.2577,3.2879,12000.0],["1989-03-08",3.2577,3.3181,3.1371,3.3181,384000.0],["1989-03-09",3.3181,3.3181,3.1974,3.2879,62400.0],["1989-03-10",3.2577,3.2879,3.2276,3.2879,20800.0],["1989-03-13",3.2276,3.3181,3.2276,3.2879,28200.0],["1989-03-14",3.2879,3.3181,3.2577,3.2577,3200.0],["1989-03-15",3.2879,3.4085,3.2577,3.4085,52600.0],["1989-03-16",3.4085,3.4387,3.3784,3.3784,55000.0],["1989-03-17",3.3784,3.6499,3.3482,3.5895,202000.0],["1989-03-20",3.5895,3.6499,3.5895,3.6197,166800.0],["1989-03-21",3.6197,3.6197,3.5895,3.5895,70800.0],["1989-03-22",3.5895,3.6197,3.5594,3.5895,309400.0],["1989-03-23",3.6197,3.6197,3.5594,3.5895,149400.0],["1989-03-27",3.6197,3.6197,3.5594,3.5895,178400.0],["1989-03-28",3.5594,3.6197,3.5594,3.5594,98600.0],["1989-03-29",3.5594,3.68,3.5594,3.68,375800.0],["1989-03-30",3.6197,3.7403,3.6197,3.7102,107600.0],["1989-03-31",3.7102,3.7705,3.6197,3.6499,208600.0],["1989-04-03",3.68,3.68,3.6499,3.68,28200.0],["1989-04-04",3.6499,3.68,3.6499,3.6499,114600.0],["1989-04-05",3.68,3.7403,3.6499,3.7102,175400.0],["1989-04-06",3.68,3.7102,3.6499,3.6499,50200.0],["1989-04-07",3.6499,3.7102,3.6499,3.68,98800.0],["1989-04-10",3.7102,3.7102,3.6499,3.6499,5000.0],["1989-04-11",3.6499,3.7102,3.6499,3.7102,60200.0],["1989-04-12",3.7102,3.7102,3.6499,3.68,180800.0],["1989-04-13",3.68,3.7102,3.68,3.7102,79800.0],["1989-04-14",3.6499,3.7102,3.6499,3.6499,43400.0],["1989-04-17",3.68,3.7102,3.6499,3.6499,46600.0],["1989-04-18",3.6499,3.7102,3.6499,3.68,68600.0],["1989-04-19",3.6499,3.68,3.6499,3.6499,30200.0],["1989-04-20",3.6499,3.68,3.6499,3.6499,16800.0],["1989-04-21",3.6499,3.68,3.6499,3.68,42600.0],["1989-04-24",3.6197,3.68,3.6197,3.6499,15000.0],["1989-04-25",3.6499,3.68,3.6197,3.68,45800.0],["1989-04-26",3.68,3.68,3.6197,3.68,80800.0],["1989-04-27",3.6499,3.68,3.6499,3.6499,143400.0],["1989-04-28",3.6499,3.68,3.6499,3.6499,101400.0],["1989-05-01",3.662,3.6922,3.662,3.662,17600.0],["1989-05-02",3.6922,3.7225,3.662,3.662,235800.0],["1989-05-03",3.662,3.7528,3.662,3.7528,19800.0],["1989-05-04",3.7528,3.7528,3.662,3.662,42200.0],["1989-05-05",3.662,3.7225,3.662,3.662,17000.0],["1989-05-08",3.662,3.7225,3.662,3.662,5000.0],["1989-05-09",3.662,3.7528,3.662,3.7225,20400.0],["1989-05-10",3.6922,3.7225,3.662,3.6922,58200.0],["1989-05-11",3.6922,3.7225,3.662,3.662,68200.0],["1989-05-12",3.662,3.7225,3.662,3.662,5600.0],["1989-05-15",3.7225,3.7225,3.662,3.7225,34800.0],["1989-05-16",3.6922,3.7225,3.662,3.662,29200.0],["1989-05-17",3.662,3.7225,3.662,3.662,10000.0],["1989-05-18",3.6922,3.6922,3.662,3.662,11400.0],["1989-05-19",3.662,3.6922,3.662,3.662,9000.0],["1989-05-22",3.662,3.6922,3.662,3.662,11200.0],["1989-05-23",3.662,3.6922,3.662,3.662,23600.0],["1989-05-24",3.662,3.6922,3.6014,3.6317,50800.0],["1989-05-25",3.6317,3.6317,3.6014,3.6317,21000.0],["1989-05-26",3.6317,3.662,3.6317,3.6317,19400.0],["1989-05-30",3.662,3.662,3.6317,3.6317,66200.0],["1989-05-31",3.6317,3.6922,3.6317,3.662,114800.0],["1989-06-01",3.6317,3.6922,3.6317,3.6317,14400.0],["1989-06-02",3.6317,3.6922,3.6317,3.662,41800.0],["1989-06-05",3.6317,3.6922,3.6317,3.6317,7800.0],["1989-06-06",3.6922,3.6922,3.6317,3.662,30400.0],["1989-06-07",3.6317,3.662,3.6317,3.662,43400.0],["1989-06-08",3.662,3.662,3.6317,3.662,177600.0],["1989-06-09",3.662,3.6922,3.6317,3.6317,19600.0],["1989-06-12",3.6317,3.8435,3.6317,3.8435,281600.0],["1989-06-13",3.8435,3.9041,3.7528,3.8133,103000.0],["1989-06-14",3.7528,3.8133,3.7528,3.783,9200.0],["1989-06-15",3.8133,3.8435,3.783,3.8133,79400.0],["1989-06-16",3.783,3.8435,3.783,3.8133,46200.0],["1989-06-19",3.8435,3.8435,3.783,3.8133,55600.0],["1989-06-20",3.8133,3.8133,3.7528,3.7528,43000.0],["1989-06-21",3.7528,3.783,3.7528,3.783,33200.0],["1989-06-22",3.7528,3.783,3.7528,3.783,28000.0],["1989-06-23",3.7528,3.8133,3.7528,3.8133,44600.0],["1989-06-26",3.8133,3.8133,3.7528,3.783,33600.0],["1989-06-27",3.7528,3.8738,3.7528,3.8738,58400.0],["1989-06-28",3.8133,3.8738,3.8133,3.8738,101400.0],["1989-06-29",3.8133,3.8738,3.8133,3.8435,96400.0],["1989-06-30",3.783,3.8133,3.7225,3.7225,81200.0],["1989-07-03",3.7528,3.8133,3.7225,3.8133,31400.0],["1989-07-05",3.8133,3.9949,3.783,3.9343,101600.0],["1989-07-06",3.9646,3.9646,3.8435,3.9343,228800.0],["1989-07-07",3.9041,3.9646,3.9041,3.9041,321200.0],["1989-07-10",3.9041,3.9646,3.9041,3.9343,192400.0],["1989-07-11",3.9646,4.0554,3.9343,4.0251,78800.0],["1989-07-12",4.0251,4.1159,4.0251,4.0857,67400.0],["1989-07-13",4.1159,4.2067,4.1159,4.1765,40400.0],["1989-07-14",4.237,4.358,4.2067,4.2975,102200.0],["1989-07-17",4.2672,4.3883,4.237,4.3278,166600.0],["1989-07-18",4.2975,4.4186,4.2672,4.358,175400.0],["1989-07-19",4.358,4.4488,4.3278,4.3883,444800.0],["1989-07-20",4.4186,4.5396,4.4186,4.4791,148200.0],["1989-07-21",4.4791,4.5396,4.4488,4.4488,40200.0],["1989-07-24",4.4488,4.5396,4.4186,4.4488,103000.0],["1989-07-25",4.4488,4.5094,4.4186,4.4186,41200.0],["1989-07-26",4.4186,4.4791,4.3883,4.3883,82400.0],["1989-07-27",4.3883,4.4488,4.3883,4.4186,36600.0],["1989-07-28",4.4186,4.4488,4.3883,4.3883,119800.0],["1989-07-31",4.3883,4.4488,4.3883,4.4186,42800.0],["1989-08-01",4.4186,4.4791,4.4186,4.4186,76400.0],["1989-08-02",4.4791,4.4791,4.4186,4.4488,77000.0],["1989-08-03",4.4186,4.4791,4.4186,4.4186,291800.0],["1989-08-04",4.4488,4.4791,4.4186,4.4186,32800.0],["1989-08-07",4.4307,4.4611,4.4307,4.4307,39600.0],["1989-08-08",4.4307,4.4914,4.4307,4.4307,26000.0],["1989-08-09",4.4307,4.4914,4.4307,4.4307,65400.0],["1989-08-10",4.4307,4.4914,4.4307,4.4307,9600.0],["1989-08-11",4.4307,4.4914,4.4307,4.4914,30000.0],["1989-08-14",4.4914,4.4914,4.4307,4.4307,98600.0],["1989-08-15",4.4307,4.4914,4.4004,4.4004,153600.0],["1989-08-16",4.4611,4.4611,4.37,4.4307,18800.0],["1989-08-17",4.4307,4.4307,4.4004,4.4004,13400.0],["1989-08-18",4.4004,4.4307,4.4004,4.4004,35200.0],["1989-08-21",4.4004,4.4307,4.4004,4.4307,277200.0],["1989-08-22",4.4004,4.4307,4.4004,4.4307,27200.0],["1989-08-23",4.4307,4.4611,4.4004,4.4307,23400.0],["1989-08-24",4.4914,4.4914,4.4307,4.4611,95000.0],["1989-08-25",4.4307,4.4611,4.3397,4.3397,124200.0],["1989-08-28",4.3397,4.4004,4.3093,4.3397,74400.0],["1989-08-29",4.3093,4.37,4.3093,4.37,13200.0],["1989-08-30",4.3397,4.37,4.3397,4.3397,8200.0],["1989-08-31",4.37,4.37,4.3397,4.3397,9000.0],["1989-09-01",4.3397,4.4004,4.3397,4.3397,62800.0],["1989-09-05",4.3397,4.37,4.2486,4.2486,88600.0],["1989-09-06",4.279,4.279,4.0969,4.1272,153400.0],["1989-09-07",4.1272,4.1879,4.0969,4.1576,113200.0],["1989-09-08",4.1272,4.1576,4.1272,4.1272,46000.0],["1989-09-11",4.1576,4.1576,4.0969,4.0969,67600.0],["1989-09-12",4.0969,4.1576,4.0969,4.1576,77800.0],["1989-09-13",4.1272,4.279,4.1272,4.279,67200.0],["1989-09-14",4.3397,4.4914,4.3397,4.4004,94000.0],["1989-09-15",4.4004,4.4004,4.279,4.279,57000.0],["1989-09-18",4.279,4.37,4.279,4.37,33800.0],["1989-09-19",4.37,4.4004,4.3093,4.3397,11600.0],["1989-09-20",4.4004,4.4914,4.37,4.4914,68400.0],["1989-09-21",4.4004,4.4914,4.4004,4.4307,13200.0],["1989-09-22",4.4307,4.4611,4.4004,4.4307,16600.0],["1989-09-25",4.4004,4.4611,4.3397,4.3397,83200.0],["1989-09-26",4.3397,4.37,4.3397,4.3397,3200.0],["1989-09-27",4.3093,4.37,4.279,4.3397,70200.0],["1989-09-28",4.3093,4.3397,4.3093,4.3093,81400.0],["1989-09-29",4.3093,4.3397,4.3093,4.3093,17200.0],["1989-10-02",4.3093,4.3397,4.279,4.279,55200.0],["1989-10-03",4.279,4.3397,4.279,4.3397,15800.0],["1989-10-04",4.279,4.3093,4.279,4.3093,32800.0],["1989-10-05",4.3093,4.3093,4.2486,4.3093,33400.0],["1989-10-06",4.279,4.3093,4.279,4.279,10800.0],["1989-10-09",4.2486,4.279,4.2486,4.279,16400.0],["1989-10-10",4.2486,4.3093,4.2486,4.3093,72800.0],["1989-10-11",4.279,4.279,4.2486,4.2486,20400.0],["1989-10-12",4.279,4.279,4.1879,4.2486,35600.0],["1989-10-13",4.1576,4.1879,4.0058,4.0058,74400.0],["1989-10-16",3.9451,3.9451,3.6417,3.7327,67800.0],["1989-10-17",3.7024,3.7934,3.581,3.7934,115800.0],["1989-10-18",3.8238,4.4307,3.8238,4.1879,698200.0],["1989-10-19",4.2183,4.3093,4.1272,4.3093,166400.0],["1989-10-20",4.2183,4.3093,4.2183,4.2183,42200.0],["1989-10-23",4.2183,4.3397,4.2183,4.3397,178800.0],["1989-10-24",4.3093,4.3397,4.0969,4.1879,173200.0],["1989-10-25",4.1879,4.2486,4.1272,4.2183,127200.0],["1989-10-26",4.1576,4.1879,4.0969,4.1272,74800.0],["1989-10-27",4.0969,4.1576,4.0058,4.0969,57400.0],["1989-10-30",4.0969,4.0969,4.0058,4.0665,19600.0],["1989-10-31",4.0362,4.0969,3.9755,4.0058,41200.0],["1989-11-01",3.9755,4.0362,3.9451,4.0058,56800.0],["1989-11-02",4.0058,4.0969,3.9148,4.0362,144000.0],["1989-11-03",3.9755,4.0362,3.9755,3.9755,21800.0],["1989-11-06",3.9755,4.0058,3.9148,3.9148,36600.0],["1989-11-07",3.9755,3.9755,3.8541,3.9148,92400.0],["1989-11-08",3.9451,4.0362,3.9451,3.9755,82400.0],["1989-11-09",3.9451,3.9755,3.9451,3.9451,16000.0],["1989-11-10",3.9451,4.0362,3.9451,3.9755,47800.0],["1989-11-13",3.9755,4.0362,3.9755,3.9755,32400.0],["1989-11-14",4.0362,4.0362,3.9755,4.0058,114800.0],["1989-11-15",4.0058,4.0665,4.0058,4.0058,32000.0],["1989-11-16",4.0665,4.0665,4.0058,4.0058,16600.0],["1989-11-17",4.0058,4.0665,4.0058,4.0665,32600.0],["1989-11-20",4.0665,4.1272,4.0362,4.0362,115200.0],["1989-11-21",4.1272,4.1272,4.0362,4.0362,23000.0],["1989-11-22",4.0362,4.0969,4.0362,4.0362,14800.0],["1989-11-24",4.0362,4.0362,4.0362,4.0362,400.0],["1989-11-27",4.0362,4.1272,4.0362,4.0362,4800.0],["1989-11-28",4.1272,4.2486,4.0665,4.1576,68600.0],["1989-11-29",4.1576,4.2183,4.1576,4.1879,58000.0],["1989-11-30",4.1576,4.2183,4.1576,4.2183,335400.0],["1989-12-01",4.1576,4.2486,4.1576,4.1576,23600.0],["1989-12-04",4.1576,4.3397,4.1576,4.2486,49000.0],["1989-12-05",4.2486,4.2486,4.2486,4.2486,3000.0],["1989-12-06",4.3397,4.3397,4.2486,4.2486,14800.0],["1989-12-07",4.2486,4.3397,4.2486,4.3093,37200.0],["1989-12-08",4.3093,4.4004,4.3093,4.37,33400.0],["1989-12-11",4.3093,4.37,4.3093,4.3093,36800.0],["1989-12-12",4.3093,4.3397,4.279,4.3093,163400.0],["1989-12-13",4.3093,4.3093,4.1272,4.1272,49400.0],["1989-12-14",4.1272,4.1272,4.0058,4.0058,116400.0],["1989-12-15",3.9755,4.0058,3.8541,3.8541,26200.0],["1989-12-18",3.8541,3.9451,3.8238,3.8238,31600.0],["1989-12-19",3.9148,3.9148,3.7327,3.8541,148400.0],["1989-12-20",3.7934,3.8541,3.7934,3.7934,5000.0],["1989-12-21",3.8541,3.8541,3.7934,3.7934,20200.0],["1989-12-22",3.8541,3.8541,3.7934,3.7934,6000.0],["1989-12-26",3.7934,3.8541,3.7934,3.8541,3800.0],["1989-12-27",3.8238,3.8541,3.8238,3.8238,12400.0],["1989-12-28",3.8238,3.8238,3.7631,3.7631,31400.0],["1989-12-29",3.7631,3.8238,3.7631,3.7631,8200.0],["1990-01-02",3.7631,3.8238,3.672,3.7631,130000.0],["1990-01-03",3.8238,3.8238,3.7631,3.7631,76000.0],["1990-01-04",3.7631,3.7934,3.7631,3.7934,1104400.0],["1990-01-05",3.7934,3.8238,3.7631,3.7631,16000.0],["1990-01-08",3.7631,3.8238,3.7631,3.7631,13600.0],["1990-01-09",3.7631,3.8238,3.7631,3.8238,27600.0],["1990-01-10",3.8238,3.8238,3.7327,3.7327,7000.0],["1990-01-11",3.7327,3.8238,3.7327,3.7631,25400.0],["1990-01-12",3.7934,3.7934,3.6417,3.7024,145600.0],["1990-01-15",3.6113,3.672,3.581,3.581,21200.0],["1990-01-16",3.6417,3.672,3.581,3.6417,39000.0],["1990-01-17",3.672,3.672,3.6417,3.6417,151400.0],["1990-01-18",3.6113,3.6417,3.6113,3.6417,80000.0],["1990-01-19",3.6113,3.672,3.6113,3.6113,77200.0],["1990-01-22",3.6417,3.6417,3.5203,3.5203,140400.0],["1990-01-23",3.4899,3.5203,3.3382,3.4292,826400.0],["1990-01-24",3.3989,3.4292,3.3079,3.4292,111400.0],["1990-01-25",3.3989,3.4596,3.3989,3.4292,30800.0],["1990-01-26",3.4596,3.5203,3.4292,3.5203,49400.0],["1990-01-29",3.4411,3.6238,3.4411,3.5629,180600.0],["1990-01-30",3.5629,3.6238,3.5629,3.5629,132800.0],["1990-01-31",3.5629,3.6238,3.5325,3.5325,68400.0],["1990-02-01",3.5325,3.5934,3.4716,3.5325,56200.0],["1990-02-02",3.502,3.5934,3.502,3.5325,8400.0],["1990-02-05",3.5325,3.5934,3.5325,3.5325,4400.0],["1990-02-06",3.5325,3.5934,3.5325,3.5934,3200.0],["1990-02-07",3.5325,3.5934,3.5325,3.5325,49000.0],["1990-02-08",3.5325,3.5934,3.5325,3.5325,35600.0],["1990-02-09",3.5629,3.5629,3.4716,3.4716,66400.0],["1990-02-12",3.4716,3.5325,3.4716,3.5325,15800.0],["1990-02-13",3.5325,3.6543,3.4716,3.5629,144200.0],["1990-02-14",3.5629,3.7152,3.5629,3.6238,108400.0],["1990-02-15",3.7152,3.7152,3.6238,3.6238,103400.0],["1990-02-16",3.6238,3.7152,3.6238,3.6238,114800.0],["1990-02-20",3.6238,3.6847,3.6238,3.6238,16600.0],["1990-02-21",3.6238,3.7152,3.6238,3.6847,85800.0],["1990-02-22",3.7456,3.8065,3.7152,3.7761,46000.0],["1990-02-23",3.7456,3.7456,3.7456,3.7456,12000.0],["1990-02-26",3.7456,3.8065,3.7456,3.7761,19400.0],["1990-02-27",3.8065,3.8065,3.7456,3.7456,3400.0],["1990-02-28",3.7456,3.8065,3.5934,3.6847,172000.0],["1990-03-01",3.6847,3.6847,3.5934,3.5934,27600.0],["1990-03-02",3.5934,3.6847,3.5934,3.5934,4400.0],["1990-03-05",3.5934,3.6543,3.5934,3.6543,84800.0],["1990-03-06",3.5934,3.6238,3.5934,3.6238,44400.0],["1990-03-07",3.5934,3.6847,3.5934,3.6847,20000.0],["1990-03-08",3.6238,3.6847,3.6238,3.6847,93200.0],["1990-03-09",3.6847,3.6847,3.5934,3.6238,59800.0],["1990-03-12",3.5934,3.6238,3.5934,3.5934,7000.0],["1990-03-13",3.6238,3.6238,3.5934,3.5934,12000.0],["1990-03-14",3.5934,3.7152,3.5934,3.5934,38000.0],["1990-03-15",3.6543,3.7152,3.6543,3.7152,41800.0],["1990-03-16",3.6847,3.6847,3.6543,3.6847,66400.0],["1990-03-19",3.6543,3.6847,3.6543,3.6543,10000.0],["1990-03-20",3.6543,3.6847,3.5934,3.6543,57400.0],["1990-03-21",3.6543,3.6543,3.5934,3.5934,104000.0],["1990-03-22",3.5934,3.6238,3.5629,3.5934,35600.0],["1990-03-23",3.5934,3.6238,3.5934,3.6238,80000.0],["1990-03-26",3.5934,3.6238,3.5934,3.6238,165000.0],["1990-03-27",3.5934,3.6238,3.5934,3.6238,23000.0],["1990-03-28",3.6543,3.6543,3.5934,3.6543,8600.0],["1990-03-29",3.6238,3.6847,3.6238,3.6847,26000.0],["1990-03-30",3.6238,3.7152,3.6238,3.7152,69200.0],["1990-04-02",3.6238,3.6847,3.6238,3.6847,14600.0],["1990-04-03",3.6238,3.7456,3.6238,3.7152,93400.0],["1990-04-04",3.7152,3.7761,3.7152,3.7152,49000.0],["1990-04-05",3.7456,3.7761,3.6847,3.6847,12200.0],["1990-04-06",3.6847,3.7761,3.6847,3.7152,6000.0],["1990-04-09",3.7761,3.837,3.7761,3.7761,39200.0],["1990-04-10",3.8674,3.8674,3.7761,3.837,7400.0],["1990-04-11",3.7761,3.8674,3.7761,3.837,18800.0],["1990-04-12",3.8674,3.8979,3.8065,3.837,56800.0],["1990-04-16",3.8979,3.8979,3.837,3.837,41800.0],["1990-04-17",3.8674,3.8674,3.837,3.837,56000.0],["1990-04-18",3.8674,3.8674,3.5934,3.6847,57000.0],["1990-04-19",3.5629,3.7152,3.502,3.7152,70600.0],["1990-04-20",3.6238,3.7456,3.6238,3.6543,26000.0],["1990-04-23",3.6238,3.6847,3.6238,3.6543,22600.0],["1990-04-24",3.6238,3.6847,3.5629,3.5934,193000.0],["1990-04-25",3.4716,3.5629,3.4716,3.502,30800.0],["1990-04-26",3.502,3.5629,3.502,3.502,16600.0],["1990-04-27",3.502,3.5629,3.502,3.502,49000.0],["1990-04-30",3.4716,3.5629,3.4716,3.502,19800.0],["1990-05-01",3.4716,3.8065,3.4716,3.8065,103600.0],["1990-05-02",3.8212,3.8212,3.7295,3.7295,101000.0],["1990-05-03",3.7906,3.7906,3.7295,3.7601,9600.0],["1990-05-04",3.7601,3.7906,3.7601,3.7906,16000.0],["1990-05-07",3.7601,3.7906,3.7601,3.7601,53400.0],["1990-05-08",3.7601,3.7906,3.7601,3.7601,65800.0],["1990-05-09",3.7601,3.7906,3.7601,3.7906,13000.0],["1990-05-10",3.7601,3.7906,3.7601,3.7601,19800.0],["1990-05-11",3.7601,3.9741,3.7601,3.9435,32400.0],["1990-05-14",3.9741,3.9741,3.8518,3.9741,22200.0],["1990-05-15",3.9435,3.9435,3.8518,3.8518,3400.0],["1990-05-16",3.8518,3.9435,3.8518,3.9129,36600.0],["1990-05-17",3.8824,3.9741,3.8824,3.9435,25600.0],["1990-05-18",4.0046,4.0046,3.9435,3.9435,10000.0],["1990-05-21",3.9435,4.0046,3.9435,4.0046,36400.0],["1990-05-22",3.9435,4.0046,3.9435,3.9435,25600.0],["1990-05-23",4.0046,4.0046,3.9129,3.9435,35000.0],["1990-05-24",4.0046,4.1269,3.9435,4.1269,94600.0],["1990-05-25",4.0352,4.1269,4.0352,4.1269,40800.0],["1990-05-29",4.0352,4.3409,4.0352,4.2492,62800.0],["1990-05-30",4.2798,4.4632,4.2798,4.3409,99000.0],["1990-05-31",4.2798,4.3715,4.2798,4.3409,81600.0],["1990-06-01",4.3103,4.7383,4.3103,4.6466,165200.0],["1990-06-04",4.6466,4.7077,4.616,4.616,63200.0],["1990-06-05",4.616,4.6772,4.5549,4.5549,160600.0],["1990-06-06",4.5549,4.6772,4.5549,4.5855,130400.0],["1990-06-07",4.5855,4.7689,4.5855,4.6466,69600.0],["1990-06-08",4.6466,4.7689,4.6466,4.6466,86000.0],["1990-06-11",4.7689,4.7689,4.6466,4.6466,146400.0],["1990-06-12",4.6466,4.7383,4.6466,4.6466,55800.0],["1990-06-13",4.6772,4.7689,4.6772,4.7689,38600.0],["1990-06-14",4.6772,4.9217,4.6466,4.8912,114000.0],["1990-06-15",4.83,4.8911,4.83,4.8606,18400.0],["1990-06-18",4.83,4.83,4.5855,4.6466,81600.0],["1990-06-19",4.6466,4.6466,4.5855,4.5855,9400.0],["1990-06-20",4.5855,4.6466,4.5855,4.6466,11200.0],["1990-06-21",4.5855,4.616,4.402,4.402,98200.0],["1990-06-22",4.402,4.5243,4.402,4.4632,35000.0],["1990-06-25",4.402,4.4632,4.402,4.402,4200.0],["1990-06-26",4.402,4.4632,4.1269,4.2186,60400.0],["1990-06-27",4.2186,4.4937,4.1575,4.3715,122600.0],["1990-06-28",4.4937,4.4937,4.3715,4.4937,1600.0],["1990-06-29",4.4937,4.4937,4.3715,4.3715,85400.0],["1990-07-02",4.402,4.4326,4.3409,4.3715,51800.0],["1990-07-03",4.3409,4.5243,4.3409,4.4632,38800.0],["1990-07-05",4.5855,4.6772,4.4632,4.5855,34800.0],["1990-07-06",4.6772,4.6772,4.5549,4.5855,29400.0],["1990-07-09",4.5243,4.5855,4.4632,4.5549,12800.0],["1990-07-10",4.4632,4.5243,4.402,4.5243,26000.0],["1990-07-11",4.4937,4.4937,4.3715,4.3715,211400.0],["1990-07-12",4.3715,4.4937,4.3715,4.4937,23800.0],["1990-07-13",4.4326,4.5243,4.4326,4.4326,23200.0],["1990-07-16",4.5243,4.7689,4.4632,4.6772,79600.0],["1990-07-17",4.6466,4.8912,4.6466,4.7077,43200.0],["1990-07-18",4.6466,4.7077,4.616,4.6772,10400.0],["1990-07-19",4.6466,4.6466,4.5549,4.616,70400.0],["1990-07-20",4.5549,4.616,4.5549,4.5549,7200.0],["1990-07-23",4.5855,4.5855,4.4326,4.4326,18400.0],["1990-07-24",4.4632,4.5243,4.4632,4.5243,10200.0],["1990-07-25",4.4632,4.5855,4.4632,4.5855,26600.0],["1990-07-26",4.5855,4.5855,4.4937,4.4937,3400.0],["1990-07-27",4.4937,4.5549,4.4632,4.4632,56000.0],["1990-07-30",4.4326,4.5549,4.4326,4.4326,13200.0],["1990-07-31",4.4326,4.4937,4.4326,4.4326,20000.0],["1990-08-01",4.4326,4.4937,4.402,4.4937,35200.0],["1990-08-02",4.2492,4.3409,4.188,4.2492,32600.0],["1990-08-03",4.188,4.2492,4.0963,4.0963,290400.0],["1990-08-06",4.0352,4.1269,3.8518,3.9129,113800.0],["1990-08-07",4.0658,4.1575,3.9741,4.1575,124000.0],["1990-08-08",4.1108,4.2336,4.1108,4.1722,75200.0],["1990-08-09",4.1722,4.2949,4.1722,4.2949,141600.0],["1990-08-10",4.2642,4.2642,4.1722,4.1722,71600.0],["1990-08-13",4.1415,4.1722,4.0495,4.1722,123200.0],["1990-08-14",4.1108,4.1108,4.1108,4.1108,200.0],["1990-08-15",4.1722,4.2336,4.1108,4.1108,51000.0],["1990-08-16",4.1415,4.2336,4.1415,4.1415,42200.0],["1990-08-17",4.1415,4.2029,4.1108,4.2029,97400.0],["1990-08-20",4.2336,4.2336,4.0495,4.1108,98600.0],["1990-08-21",4.0188,4.1108,4.0188,4.1108,21800.0],["1990-08-22",4.0495,4.1722,4.0495,4.1108,63200.0],["1990-08-23",4.0802,4.1108,3.9268,3.9881,98200.0],["1990-08-24",3.9881,4.1108,3.9881,3.9881,88200.0],["1990-08-27",4.1722,4.1722,3.9881,4.0495,4600.0],["1990-08-28",3.9881,4.1722,3.9881,4.1108,42200.0],["1990-08-29",4.1108,4.2029,3.9881,4.1722,89400.0],["1990-08-30",4.1108,4.3563,4.1108,4.2336,59000.0],["1990-08-31",4.2336,4.2949,4.1722,4.2029,52000.0],["1990-09-04",4.1108,4.2336,4.1108,4.1108,68800.0],["1990-09-05",4.2336,4.2336,4.1108,4.1108,11600.0],["1990-09-06",4.2949,4.2949,4.1722,4.2336,112800.0],["1990-09-07",4.2336,4.2949,4.1722,4.2949,100400.0],["1990-09-10",4.2949,4.2949,4.2029,4.2029,9600.0],["1990-09-11",4.2029,4.2029,4.2029,4.2029,16800.0],["1990-09-12",4.2336,4.2949,4.2029,4.2336,35800.0],["1990-09-13",4.2029,4.2949,3.9268,3.9268,260000.0],["1990-09-14",3.9881,3.9881,3.8654,3.8654,49200.0],["1990-09-17",3.8654,3.9881,3.8654,3.9881,12600.0],["1990-09-18",3.8654,3.9268,3.8654,3.8654,11000.0],["1990-09-19",3.9268,3.9268,3.8654,3.8654,5200.0],["1990-09-20",3.8654,3.9268,3.8654,3.8654,23800.0],["1990-09-21",3.8654,3.9268,3.62,3.7427,177200.0],["1990-09-24",3.6814,3.6814,3.4973,3.62,59200.0],["1990-09-25",3.4973,3.62,3.4973,3.4973,111000.0],["1990-09-26",3.5586,3.6814,3.5586,3.5586,111600.0],["1990-09-27",3.6507,3.6507,3.5586,3.62,138800.0],["1990-09-28",3.5586,3.62,3.528,3.5586,174800.0],["1990-10-01",3.5586,3.6814,3.5586,3.6814,302000.0],["1990-10-02",3.7427,3.8961,3.6814,3.8041,53200.0],["1990-10-03",3.8041,3.8654,3.7734,3.8041,117600.0],["1990-10-04",3.8654,3.8654,3.8041,3.8041,11400.0],["1990-10-05",3.8041,3.8041,3.6814,3.6814,77200.0],["1990-10-08",3.8041,3.8041,3.6814,3.7427,12800.0],["1990-10-09",3.712,3.8041,3.712,3.8041,28000.0],["1990-10-10",3.8041,3.8041,3.712,3.712,12800.0],["1990-10-11",3.6814,3.7427,3.6814,3.7427,68600.0],["1990-10-12",3.6814,3.8041,3.6814,3.8041,13200.0],["1990-10-15",3.8041,3.8041,3.6814,3.7427,6800.0],["1990-10-16",3.6814,3.7427,3.62,3.62,88000.0],["1990-10-17",3.5586,3.8041,3.5586,3.8041,31000.0],["1990-10-18",3.7427,3.9881,3.7427,3.8654,58000.0],["1990-10-19",3.8961,3.9268,3.8041,3.9268,74800.0],["1990-10-22",3.9268,4.3563,3.9268,4.1722,109800.0],["1990-10-23",4.1722,4.1722,4.0495,4.1722,12800.0],["1990-10-24",4.0495,4.0495,4.0495,4.0495,9000.0],["1990-10-25",4.0495,4.1108,3.9881,3.9881,81400.0],["1990-10-26",3.9268,3.9268,3.9268,3.9268,2600.0],["1990-10-29",4.0495,4.0495,3.9268,4.0495,180000.0],["1990-10-30",3.9268,3.9881,3.9268,3.9881,5200.0],["1990-10-31",3.9413,4.0337,3.9413,4.0029,160000.0],["1990-11-01",4.0029,4.0645,3.9413,4.0029,15800.0],["1990-11-02",3.9413,4.0029,3.9413,4.0029,26600.0],["1990-11-05",3.9413,4.0645,3.9413,4.0029,24400.0],["1990-11-06",4.1261,4.1261,4.0029,4.1261,24600.0],["1990-11-07",4.1261,4.3108,4.0645,4.2492,68000.0],["1990-11-08",4.1877,4.1877,4.1261,4.1261,7400.0],["1990-11-09",4.1261,4.1569,4.1261,4.1261,11400.0],["1990-11-12",4.2185,4.3724,4.1877,4.28,32400.0],["1990-11-13",4.1877,4.4956,4.1877,4.2492,181800.0],["1990-11-14",4.3724,4.3724,4.0029,4.0645,75000.0],["1990-11-15",4.0645,4.1877,4.0645,4.0645,31400.0],["1990-11-16",4.0645,4.1261,4.0645,4.0645,33800.0],["1990-11-19",4.0645,4.1261,4.0645,4.1261,4600.0],["1990-11-20",4.0645,4.1261,3.9413,3.9413,54600.0],["1990-11-21",4.0645,4.0645,4.0029,4.0645,25600.0],["1990-11-23",4.0029,4.0029,4.0029,4.0029,1600.0],["1990-11-26",4.0029,4.0029,4.0029,4.0029,800.0],["1990-11-27",4.1261,4.1261,4.0029,4.1261,9400.0],["1990-11-28",4.0029,4.1261,4.0029,4.1261,400.0],["1990-11-29",4.1261,4.1877,4.0645,4.1877,122200.0],["1990-11-30",4.0645,4.3724,4.0645,4.28,69800.0],["1990-12-03",4.2492,4.434,4.2492,4.3724,43800.0],["1990-12-04",4.2492,4.4956,4.2492,4.3724,130600.0],["1990-12-05",4.3724,4.6187,4.3724,4.5572,88800.0],["1990-12-06",4.6803,4.7419,4.6187,4.6187,68800.0],["1990-12-07",4.6187,4.6803,4.434,4.4956,96600.0],["1990-12-10",4.434,4.5572,4.434,4.434,12600.0],["1990-12-11",4.3724,4.3724,4.1877,4.3108,43600.0],["1990-12-12",4.3724,4.3724,4.1877,4.1877,1400.0],["1990-12-13",4.1877,4.3724,4.1877,4.3724,4000.0],["1990-12-14",4.1877,4.1877,4.0645,4.1877,19600.0],["1990-12-17",4.1261,4.2493,4.0645,4.1261,46800.0],["1990-12-18",4.2492,4.2492,4.1261,4.2492,18800.0],["1990-12-19",4.1877,4.3108,4.1877,4.2492,23400.0],["1990-12-20",4.2492,4.3724,4.2492,4.3108,16200.0],["1990-12-21",4.434,4.4956,4.3108,4.3724,13400.0],["1990-12-24",4.3108,4.3108,4.3108,4.3108,400.0],["1990-12-26",4.4032,4.4032,4.3108,4.3108,600.0],["1990-12-27",4.3108,4.4032,4.3108,4.3108,7000.0],["1990-12-28",4.3108,4.3108,4.1261,4.1877,332800.0],["1990-12-31",4.1261,4.3108,4.1261,4.1877,43200.0],["1991-01-02",4.1877,4.3108,4.1877,4.2185,102800.0],["1991-01-03",4.1877,4.1877,3.7566,3.9413,235600.0],["1991-01-04",3.7566,3.8182,3.695,3.8182,52200.0],["1991-01-07",3.7566,3.8797,3.7566,3.8182,18600.0],["1991-01-08",3.695,3.8182,3.695,3.8182,4000.0],["1991-01-09",3.8182,4.0029,3.7566,3.9413,24600.0],["1991-01-10",4.0029,4.0029,3.8797,3.9721,69400.0],["1991-01-11",3.8798,4.0029,3.7566,3.7566,39600.0],["1991-01-14",3.7566,3.7566,3.4487,3.6334,61600.0],["1991-01-15",3.6334,3.6334,3.5102,3.5718,21200.0],["1991-01-16",3.5103,3.6026,3.4795,3.4795,234000.0],["1991-01-17",3.695,3.695,3.2639,3.5102,288600.0],["1991-01-18",3.3255,3.4487,3.3255,3.3871,74400.0],["1991-01-21",3.4487,3.4487,3.3871,3.4487,2800.0],["1991-01-22",3.4487,3.4487,3.3563,3.3871,16400.0],["1991-01-23",3.4179,3.5102,3.3255,3.5102,33000.0],["1991-01-24",3.3871,3.5102,3.3871,3.5102,3000.0],["1991-01-25",3.5103,3.6334,3.3871,3.6334,57400.0],["1991-01-28",3.6334,3.695,3.5718,3.6334,31600.0],["1991-01-29",3.6334,3.695,3.6334,3.695,5200.0],["1991-01-30",3.5862,3.7717,3.5862,3.648,18400.0],["1991-01-31",3.648,3.7098,3.648,3.648,4800.0],["1991-02-01",3.7098,3.8953,3.5862,3.8953,29600.0],["1991-02-04",3.8953,4.019,3.7098,3.9881,110400.0],["1991-02-05",4.019,4.2663,3.9572,4.1427,141400.0],["1991-02-06",4.1427,4.3281,4.1427,4.1736,16600.0],["1991-02-07",4.0808,4.2663,4.0808,4.0808,18400.0],["1991-02-08",4.0808,4.1117,4.0808,4.0808,76600.0],["1991-02-11",4.0808,4.2663,4.0808,4.0808,51800.0],["1991-02-12",4.2045,4.2045,3.9572,4.019,40800.0],["1991-02-13",3.9572,4.0808,3.9572,3.9572,68200.0],["1991-02-14",3.9572,4.1427,3.9572,4.0808,73600.0],["1991-02-15",4.1427,4.1427,3.9572,4.1427,4800.0],["1991-02-19",3.9572,4.1427,3.9572,3.9572,2400.0],["1991-02-20",3.9572,4.0808,3.9572,3.9572,67600.0],["1991-02-21",3.9572,4.1427,3.9572,4.0808,169800.0],["1991-02-22",4.019,4.2045,4.019,4.2045,88200.0],["1991-02-25",4.2045,4.2045,4.1427,4.2045,24800.0],["1991-02-26",4.1427,4.2663,4.1427,4.1427,12000.0],["1991-02-27",4.2663,4.3281,4.2045,4.3281,47200.0],["1991-02-28",4.2045,4.3281,4.2045,4.3281,48000.0],["1991-03-01",4.2045,4.4518,4.2045,4.4518,36600.0],["1991-03-04",4.4518,4.4518,4.2663,4.4518,226400.0],["1991-03-05",4.3281,4.4518,4.3281,4.3281,35400.0],["1991-03-06",4.4518,4.4518,4.3281,4.39,118200.0],["1991-03-07",4.4518,4.4518,4.3281,4.3281,156200.0],["1991-03-08",4.2663,4.3281,4.0499,4.1427,61200.0],["1991-03-11",4.1427,4.1427,4.019,4.0808,4000.0],["1991-03-12",4.019,4.019,3.7717,3.8953,108400.0],["1991-03-13",3.9572,3.9572,3.8335,3.8335,9600.0],["1991-03-14",3.8335,3.9572,3.648,3.7098,64200.0],["1991-03-15",3.648,3.7717,3.648,3.7717,11000.0],["1991-03-18",3.648,3.7717,3.4625,3.648,57800.0],["1991-03-19",3.5862,3.7098,3.4625,3.7098,27000.0],["1991-03-20",3.7098,3.8335,3.5862,3.7717,37600.0],["1991-03-21",3.8953,3.9572,3.7717,3.7717,40400.0],["1991-03-22",3.7717,3.8335,3.648,3.648,65200.0],["1991-03-25",3.8335,3.8335,3.648,3.648,3200.0],["1991-03-26",3.7408,3.7408,3.648,3.648,20800.0],["1991-03-27",3.7098,3.8335,3.648,3.8335,12800.0],["1991-03-28",3.648,3.8335,3.648,3.8335,13400.0],["1991-04-01",3.7408,3.7717,3.648,3.7717,40000.0],["1991-04-02",3.648,3.7098,3.5862,3.6789,52200.0],["1991-04-03",3.6789,3.9572,3.648,3.7717,135600.0],["1991-04-04",3.7717,3.9572,3.7717,3.7717,15800.0],["1991-04-05",3.7717,4.019,3.7717,4.019,25600.0],["1991-04-08",4.019,4.019,3.8335,3.9572,69400.0],["1991-04-09",3.9572,4.1427,3.9572,4.0808,24000.0],["1991-04-10",4.019,4.0808,4.019,4.019,15600.0],["1991-04-11",3.9572,4.1427,3.9572,4.1427,7000.0],["1991-04-12",4.1427,4.1427,3.9572,4.0808,9800.0],["1991-04-15",4.1427,4.1427,3.9572,4.0499,9600.0],["1991-04-16",3.9572,4.1427,3.9572,3.9572,7800.0],["1991-04-17",3.9572,4.0808,3.9572,3.9572,8400.0],["1991-04-18",3.9572,4.0808,3.9572,3.9572,27200.0],["1991-04-19",3.8953,4.019,3.8953,4.019,12400.0],["1991-04-22",3.8953,4.019,3.8335,4.019,33400.0],["1991-04-23",3.8953,4.019,3.8953,4.019,10200.0],["1991-04-24",3.8953,4.019,3.8953,4.019,6600.0],["1991-04-25",3.9572,4.019,3.8953,4.019,7000.0],["1991-04-26",3.8953,3.8953,3.8953,3.8953,800.0],["1991-04-29",3.8953,3.8953,3.8335,3.8644,48000.0],["1991-04-30",3.8953,3.9572,3.8335,3.8644,93000.0],["1991-05-01",3.8335,3.8953,3.7717,3.8953,59600.0],["1991-05-02",3.8953,3.8953,3.7098,3.7717,190600.0],["1991-05-03",3.7717,3.8335,3.7098,3.7098,42600.0],["1991-05-06",3.7098,3.8953,3.7098,3.7098,3400.0],["1991-05-07",3.726,3.7881,3.6949,3.7881,51600.0],["1991-05-08",3.6639,3.7881,3.6639,3.7881,149000.0],["1991-05-09",3.6639,3.726,3.4776,3.4776,97200.0],["1991-05-10",3.6639,3.6639,3.4776,3.4776,57800.0],["1991-05-13",3.6018,3.6018,3.4155,3.4155,328000.0],["1991-05-14",3.3534,3.4776,3.2913,3.4155,238600.0],["1991-05-15",3.2292,3.4155,3.2292,3.3223,84200.0],["1991-05-16",3.3534,3.4155,3.2292,3.2913,159000.0],["1991-05-17",3.3534,3.3534,3.2292,3.2292,57400.0],["1991-05-20",3.2292,3.3534,3.2292,3.2292,188600.0],["1991-05-21",3.2292,3.3534,3.2292,3.3534,215000.0],["1991-05-22",3.2913,3.3534,3.2292,3.3534,10000.0],["1991-05-23",3.3534,3.3534,3.2292,3.3534,240200.0],["1991-05-24",3.2913,3.3534,3.2292,3.2292,15800.0],["1991-05-28",3.3534,3.3534,3.2292,3.2913,99800.0],["1991-05-29",3.2913,3.3534,3.2292,3.2913,56600.0],["1991-05-30",3.3223,3.3534,3.1981,3.2913,140000.0],["1991-05-31",3.3534,3.3534,3.1671,3.2602,387600.0],["1991-06-03",3.2913,3.3534,3.2292,3.2292,41200.0],["1991-06-04",3.2292,3.3534,3.2292,3.3534,121200.0],["1991-06-05",3.3534,3.3534,3.2292,3.2292,252600.0],["1991-06-06",3.3534,3.4155,3.2602,3.3223,156400.0],["1991-06-07",3.2913,3.5397,3.2913,3.5086,69600.0],["1991-06-10",3.6018,3.6018,3.3223,3.4155,63600.0],["1991-06-11",3.3534,3.4155,3.3534,3.4155,124800.0],["1991-06-12",3.4155,3.4155,3.2292,3.2602,54600.0],["1991-06-13",3.2292,3.2913,3.2292,3.2292,211800.0],["1991-06-14",3.2292,3.3534,3.2292,3.2292,294400.0],["1991-06-17",3.3534,3.3534,3.2292,3.2602,252600.0],["1991-06-18",3.2913,3.3534,3.2292,3.2913,20200.0],["1991-06-19",3.3534,3.3534,3.2292,3.2913,7400.0],["1991-06-20",3.2913,3.3534,3.2913,3.3534,10600.0],["1991-06-21",3.2913,3.3223,3.2913,3.3223,18200.0],["1991-06-24",3.2913,3.3534,3.2292,3.2292,98000.0],["1991-06-25",3.3534,3.3534,3.1671,3.2292,62000.0],["1991-06-26",3.1671,3.4155,3.1671,3.2913,302800.0],["1991-06-27",3.4155,3.4776,3.3534,3.4155,69000.0],["1991-06-28",3.4776,3.4776,3.2913,3.4465,12200.0],["1991-07-01",3.2913,3.4776,3.2913,3.4155,9800.0],["1991-07-02",3.2913,3.4155,3.2913,3.2913,39600.0],["1991-07-03",3.4155,3.4155,3.2292,3.2292,29000.0],["1991-07-05",3.3534,3.3534,3.2292,3.2292,4400.0],["1991-07-08",3.2292,3.4155,3.2292,3.2292,75600.0],["1991-07-09",3.2292,3.3844,3.2292,3.3223,268400.0],["1991-07-10",3.4155,3.4155,3.2913,3.3844,34800.0],["1991-07-11",3.3534,3.3844,3.3534,3.3534,5000.0],["1991-07-12",3.3534,3.4155,3.3534,3.3534,11200.0],["1991-07-15",3.4155,3.5397,3.3534,3.4776,40600.0],["1991-07-16",3.4776,3.5397,3.4155,3.5397,12400.0],["1991-07-17",3.5397,3.5397,3.3534,3.3534,139000.0],["1991-07-18",3.3534,3.4155,3.2292,3.2913,16200.0],["1991-07-19",3.3534,3.3534,3.2292,3.3534,40800.0],["1991-07-22",3.4155,3.4155,3.2913,3.4155,16600.0],["1991-07-23",3.4155,3.4776,3.2913,3.3534,7000.0],["1991-07-24",3.4776,3.4776,3.3534,3.4776,14400.0],["1991-07-25",3.3534,3.5397,3.3534,3.5086,30600.0],["1991-07-26",3.5397,3.6018,3.5397,3.5397,29800.0],["1991-07-29",3.5397,3.6018,3.4776,3.4776,14000.0],["1991-07-30",3.4776,3.4776,3.4776,3.4776,2000.0],["1991-07-31",3.4776,3.6018,3.3534,3.3534,39000.0],["1991-08-01",3.3534,3.4776,3.3534,3.3534,52600.0],["1991-08-02",3.3534,3.4776,3.2913,3.2913,18400.0],["1991-08-05",3.4155,3.4155,3.2913,3.2913,4600.0],["1991-08-06",3.4323,3.4323,3.2763,3.3699,137600.0],["1991-08-07",3.3699,3.4635,3.3699,3.4635,51000.0],["1991-08-08",3.4323,3.4947,3.3699,3.4011,10000.0],["1991-08-09",3.3699,3.4947,3.3075,3.3075,373200.0],["1991-08-12",3.4947,3.4947,3.3075,3.3075,15000.0],["1991-08-13",3.3075,3.4947,3.3075,3.4011,45200.0],["1991-08-14",3.3075,3.3699,3.3075,3.3075,8600.0],["1991-08-15",3.3075,3.3699,3.2451,3.3075,127400.0],["1991-08-16",3.3699,3.3699,3.2451,3.2451,6600.0],["1991-08-19",3.2451,3.3075,3.1827,3.2451,49200.0],["1991-08-20",3.1827,3.3075,3.1827,3.2451,6400.0],["1991-08-21",3.2451,3.3075,3.2451,3.2763,10400.0],["1991-08-22",3.3075,3.3075,3.1827,3.1827,8600.0],["1991-08-23",3.1827,3.3075,3.1827,3.2451,13000.0],["1991-08-26",3.2451,3.3075,3.2451,3.2451,14200.0],["1991-08-27",3.3075,3.3699,3.2451,3.2451,42200.0],["1991-08-28",3.3075,3.4323,3.3075,3.3075,7800.0],["1991-08-29",3.4947,3.6195,3.3699,3.5571,71200.0],["1991-08-30",3.6195,3.6195,3.4947,3.4947,16800.0],["1991-09-03",3.4947,3.5571,3.4947,3.4947,6000.0],["1991-09-04",3.4947,3.5883,3.3699,3.4011,34600.0],["1991-09-05",3.3699,3.4323,3.3699,3.3699,8000.0],["1991-09-06",3.3075,3.3699,3.3075,3.3699,5000.0],["1991-09-09",3.4323,3.4323,3.3075,3.3699,5600.0],["1991-09-10",3.3075,3.3075,3.3075,3.3075,4400.0],["1991-09-11",3.3075,3.3699,3.3075,3.3075,2600.0],["1991-09-12",3.3699,3.3699,3.3075,3.3075,22400.0],["1991-09-13",3.3075,3.3699,3.3075,3.3387,72000.0],["1991-09-16",3.3075,3.3699,3.3075,3.3075,51000.0],["1991-09-17",3.3699,3.3699,3.2451,3.3387,44200.0],["1991-09-18",3.2451,3.3075,3.1827,3.2451,22600.0],["1991-09-19",3.2451,3.3075,3.1827,3.2451,21000.0],["1991-09-20",3.2451,3.2451,3.2451,3.2451,0.0],["1991-09-23",3.1827,3.3075,3.1827,3.2451,116000.0],["1991-09-24",3.2451,3.2451,3.1827,3.2451,16000.0],["1991-09-25",3.3075,3.3075,3.1827,3.1827,1400.0],["1991-09-26",3.3075,3.3075,3.1827,3.1827,16200.0],["1991-09-27",3.1827,3.2451,3.1827,3.2451,2200.0],["1991-09-30",3.1827,3.3075,3.1827,3.3075,50400.0],["1991-10-01",3.1827,3.3075,3.1827,3.3075,16800.0],["1991-10-02",3.1827,3.3075,3.1827,3.2451,18600.0],["1991-10-03",3.1827,3.2451,3.1827,3.2451,24400.0],["1991-10-04",3.1827,3.2451,3.1515,3.1827,50200.0],["1991-10-07",3.1827,3.1827,3.1203,3.1203,19000.0],["1991-10-08",3.1203,3.1827,3.1203,3.1827,4800.0],["1991-10-09",3.1203,3.2451,3.1203,3.1203,12200.0],["1991-10-10",3.1203,3.1827,2.9331,2.9955,63800.0],["1991-10-11",2.9331,3.0579,2.9331,2.9955,9000.0],["1991-10-14",2.9331,2.9955,2.9331,2.9955,1800.0],["1991-10-15",2.9331,3.1827,2.9331,3.1827,14200.0],["1991-10-16",3.1203,3.2451,3.1203,3.2139,59000.0],["1991-10-17",3.1827,3.3075,3.1827,3.1827,63400.0],["1991-10-18",3.1827,3.2763,3.1827,3.2139,6400.0],["1991-10-21",3.1827,3.3075,3.1827,3.2451,28000.0],["1991-10-22",3.1827,3.1827,3.1827,3.1827,2600.0],["1991-10-23",3.1827,3.3075,3.1515,3.1515,133400.0],["1991-10-24",3.1203,3.1827,3.1203,3.1203,3800.0],["1991-10-25",3.1827,3.1827,3.1203,3.1203,800.0],["1991-10-28",3.1203,3.1827,3.1203,3.1515,5800.0],["1991-10-29",3.1992,3.1992,3.0737,3.1364,175800.0],["1991-10-30",3.1364,3.1992,3.1364,3.1364,28800.0],["1991-10-31",3.1992,3.1992,3.1364,3.1364,109200.0],["1991-11-01",3.1364,3.1992,3.1364,3.1364,6200.0],["1991-11-04",3.1364,3.2933,3.1364,3.2619,537400.0],["1991-11-05",3.2619,3.3246,3.2619,3.3246,44800.0],["1991-11-06",3.2619,3.3874,3.2619,3.356,141200.0],["1991-11-07",3.3246,3.5128,3.3246,3.5128,409400.0],["1991-11-08",3.4501,3.5128,3.4501,3.5128,72200.0],["1991-11-11",3.5128,3.5128,3.4501,3.5128,46400.0],["1991-11-12",3.4501,3.5128,3.4501,3.4814,34000.0],["1991-11-13",3.4501,3.4501,3.3874,3.3874,5800.0],["1991-11-14",3.3874,3.4501,3.2619,3.3874,47800.0],["1991-11-15",3.2619,3.4501,3.1992,3.2305,51400.0],["1991-11-18",3.1364,3.3246,3.1364,3.1364,47400.0],["1991-11-19",3.1364,3.1364,3.0737,3.0737,219600.0],["1991-11-20",3.1364,3.2619,3.1364,3.1364,12000.0],["1991-11-21",3.1364,3.2619,3.1364,3.1364,37600.0],["1991-11-22",3.1364,3.1678,2.9483,3.011,99200.0],["1991-11-25",2.9483,3.0737,2.8855,2.8855,61200.0],["1991-11-26",2.8855,3.011,2.6973,2.6973,47600.0],["1991-11-27",2.7601,2.8228,2.6973,2.7601,41600.0],["1991-11-29",2.6973,2.8228,2.6973,2.6973,41200.0],["1991-12-02",2.6973,2.8228,2.6973,2.6973,7600.0],["1991-12-03",2.6973,2.7914,2.5719,2.5719,62600.0],["1991-12-04",2.6973,2.6973,2.3837,2.3837,107800.0],["1991-12-05",2.5092,2.5092,2.3837,2.4464,18400.0],["1991-12-06",2.5092,2.5092,2.3837,2.5092,103200.0],["1991-12-09",2.4464,2.5719,2.4464,2.4464,50000.0],["1991-12-10",2.4464,2.5719,2.4464,2.5092,113000.0],["1991-12-11",2.4464,2.6346,2.4464,2.5092,88000.0],["1991-12-12",2.5092,2.5719,2.5092,2.5092,41200.0],["1991-12-13",2.5719,2.6346,2.5092,2.5719,13000.0],["1991-12-16",2.5092,2.6346,2.5092,2.6346,43000.0],["1991-12-17",2.6346,2.6973,2.5719,2.6973,17000.0],["1991-12-18",2.6346,2.6973,2.5719,2.666,11800.0],["1991-12-19",2.6346,2.6973,2.6346,2.6973,78600.0],["1991-12-20",2.6346,2.8228,2.6346,2.7601,58800.0],["1991-12-23",2.6346,2.7601,2.4464,2.6346,73600.0],["1991-12-24",2.6973,2.6973,2.5719,2.6346,30000.0],["1991-12-26",2.6973,3.1678,2.6346,3.1364,108000.0],["1991-12-27",3.0737,3.1992,3.011,3.0737,109400.0],["1991-12-30",3.011,3.1364,3.011,3.011,31200.0],["1991-12-31",3.011,3.1364,2.9483,3.1364,83400.0],["1992-01-02",3.0737,3.0737,2.8855,2.9483,256600.0],["1992-01-03",2.9483,3.0737,2.9483,3.0737,7400.0],["1992-01-06",3.011,3.0737,3.011,3.0737,51400.0],["1992-01-07",3.011,3.011,2.9483,2.9483,8600.0],["1992-01-08",2.9483,3.0737,2.8855,2.9796,145400.0],["1992-01-09",3.0737,3.0737,2.8855,3.0737,13200.0],["1992-01-10",2.8855,3.0737,2.8855,3.0737,25800.0],["1992-01-13",3.0737,3.1364,2.9483,3.1364,126800.0],["1992-01-14",3.0737,3.1364,3.0737,3.0737,18200.0],["1992-01-15",3.1364,3.2619,3.0737,3.1992,18000.0],["1992-01-16",3.1992,3.5128,3.1992,3.5128,100400.0],["1992-01-17",3.5128,3.5128,3.3874,3.3874,16600.0],["1992-01-20",3.3874,3.5128,3.3874,3.3874,109400.0],["1992-01-21",3.3246,3.3246,3.0737,3.1678,147000.0],["1992-01-22",3.1364,3.2619,3.1364,3.1364,12800.0],["1992-01-23",3.2619,3.2619,3.1364,3.1364,4000.0],["1992-01-24",3.1364,3.2619,3.1364,3.1364,128800.0],["1992-01-27",3.1364,3.1992,3.1364,3.1364,182600.0],["1992-01-28",3.279,3.279,3.2159,3.2159,288400.0],["1992-01-29",3.279,3.279,3.2159,3.279,126400.0],["1992-01-30",3.2159,3.2159,3.0267,3.0267,81400.0],["1992-01-31",3.0267,3.0898,2.9637,2.9952,44000.0],["1992-02-03",2.9637,3.0583,2.7745,2.8376,285200.0],["1992-02-04",2.9006,2.9006,2.7114,2.8376,35000.0],["1992-02-05",2.8376,2.8376,2.7114,2.7114,98200.0],["1992-02-06",2.7114,2.9006,2.7114,2.8376,141200.0],["1992-02-07",2.9006,2.9006,2.7745,2.8376,22000.0],["1992-02-10",2.8376,2.8376,2.8376,2.8376,11800.0],["1992-02-11",2.7745,2.8376,2.7114,2.7114,17800.0],["1992-02-12",2.7114,2.9637,2.7114,2.8691,49800.0],["1992-02-13",2.9637,3.0267,2.7745,2.9006,64400.0],["1992-02-14",2.9006,3.0267,2.9006,2.9006,19400.0],["1992-02-18",3.0898,3.0898,2.9006,3.0898,12200.0],["1992-02-19",2.9637,3.0898,2.9006,2.9006,46600.0],["1992-02-20",3.0267,3.0898,3.0267,3.0583,23200.0],["1992-02-21",3.0898,3.0898,3.0267,3.0898,1800.0],["1992-02-24",3.0267,3.0898,3.0267,3.0267,12800.0],["1992-02-25",3.0898,3.0898,3.0267,3.0583,3600.0],["1992-02-26",3.0267,3.1528,3.0267,3.1528,24600.0],["1992-02-27",3.1528,3.2159,3.0583,3.2159,19200.0],["1992-02-28",3.0898,3.1528,3.0898,3.0898,21000.0],["1992-03-02",3.0898,3.1528,3.0898,3.1528,6200.0],["1992-03-03",3.2159,3.2159,3.1528,3.1528,9000.0],["1992-03-04",3.2159,3.2159,3.1528,3.1528,4400.0],["1992-03-05",3.1528,3.1528,3.1528,3.1528,4800.0],["1992-03-06",3.1528,3.2159,3.0267,3.0267,26800.0],["1992-03-09",3.0267,3.2159,3.0267,3.0267,4200.0],["1992-03-10",3.2159,3.2159,3.0267,3.2159,14400.0],["1992-03-11",3.1528,3.1844,3.0898,3.1213,14000.0],["1992-03-12",3.0898,3.2159,3.0898,3.1528,9600.0],["1992-03-13",3.0898,3.1528,3.0898,3.0898,19000.0],["1992-03-16",3.2159,3.2159,2.9637,2.9637,26000.0],["1992-03-17",3.0898,3.0898,2.9637,2.9637,1600.0],["1992-03-18",2.9637,3.0267,2.9637,2.9637,14600.0],["1992-03-19",2.9637,3.0267,2.9006,2.9006,75400.0],["1992-03-20",3.0898,3.0898,2.9006,2.9006,5400.0],["1992-03-23",2.9006,2.9006,2.9006,2.9006,6800.0],["1992-03-24",2.9006,2.9637,2.9006,2.9637,7600.0],["1992-03-25",2.9952,2.9952,2.9006,2.9006,28400.0],["1992-03-26",3.0898,3.1213,2.7745,2.8376,153200.0],["1992-03-27",2.7745,2.9637,2.7745,2.8691,100200.0],["1992-03-30",2.9637,2.9637,2.7745,2.9006,3000.0],["1992-03-31",2.7745,2.9637,2.7745,2.9637,27600.0],["1992-04-01",2.7745,2.9006,2.7745,2.8376,29200.0],["1992-04-02",2.7745,2.9006,2.7745,2.7745,10800.0],["1992-04-03",2.9006,2.9006,2.7745,2.7745,7600.0],["1992-04-06",2.7745,2.9006,2.7745,2.7745,8800.0],["1992-04-07",2.9006,2.9006,2.7745,2.8376,11200.0],["1992-04-08",2.7745,2.8376,2.5853,2.6484,56000.0],["1992-04-09",2.6484,2.8376,2.6484,2.7114,37200.0],["1992-04-10",2.9006,2.9637,2.8376,2.8691,59800.0],["1992-04-13",2.9006,2.9006,2.8376,2.8691,12000.0],["1992-04-14",2.8376,2.9637,2.8376,2.9006,28400.0],["1992-04-15",2.9006,2.9006,2.9006,2.9006,3400.0],["1992-04-16",2.9006,3.0267,2.9006,2.9006,10800.0],["1992-04-20",3.0267,3.0267,2.8376,2.8376,9800.0],["1992-04-21",2.9637,2.9637,2.9637,2.9637,7200.0],["1992-04-22",2.8376,2.9637,2.8376,2.8376,2600.0],["1992-04-23",2.8376,2.9637,2.8376,2.8376,17400.0],["1992-04-24",2.8376,2.9006,2.7114,2.7114,18600.0],["1992-04-27",2.7114,2.7114,2.6484,2.6484,2200.0],["1992-04-28",2.6484,2.6484,2.5853,2.5853,28400.0],["1992-04-29",2.7114,2.7114,2.5853,2.6799,13600.0],["1992-04-30",2.7114,2.7114,2.5853,2.7114,5800.0],["1992-05-01",2.6484,3.0267,2.5853,2.9637,62400.0],["1992-05-04",2.9006,3.0267,2.9006,2.9637,28400.0],["1992-05-05",2.9802,3.0436,2.9167,3.0436,11800.0],["1992-05-06",2.9167,2.9167,2.9167,2.9167,2400.0],["1992-05-07",2.9167,3.0119,2.9167,3.0119,10000.0],["1992-05-08",2.9484,3.0436,2.9167,3.0436,94000.0],["1992-05-11",2.9167,3.0436,2.9167,2.9167,13200.0],["1992-05-12",2.9167,2.9802,2.8533,2.9167,43600.0],["1992-05-13",2.8533,2.9167,2.8533,2.8533,15600.0],["1992-05-14",2.8533,2.9167,2.8533,2.8533,3000.0],["1992-05-15",2.8533,2.9167,2.8533,2.885,19600.0],["1992-05-18",2.9167,2.9167,2.8533,2.8533,5400.0],["1992-05-19",2.8533,2.8533,2.8533,2.8533,5800.0],["1992-05-20",2.8533,2.8533,2.8533,2.8533,4000.0],["1992-05-21",2.8533,2.9167,2.7265,2.7265,26000.0],["1992-05-22",2.7265,2.8533,2.7265,2.8533,5400.0],["1992-05-26",2.7265,2.7265,2.7265,2.7265,1400.0],["1992-05-27",2.7899,2.7899,2.7265,2.7265,1000.0],["1992-05-28",2.7265,2.7265,2.7265,2.7265,2000.0],["1992-05-29",2.7265,2.7899,2.7265,2.7265,35600.0],["1992-06-01",2.7265,2.7265,2.5363,2.5363,17800.0],["1992-06-02",2.5363,2.6631,2.5363,2.5363,28600.0],["1992-06-03",2.6631,2.6631,2.5363,2.6631,15000.0],["1992-06-04",2.5363,2.6631,2.5363,2.6631,2200.0],["1992-06-05",2.6631,2.6631,2.5363,2.5363,3800.0],["1992-06-08",2.5363,2.5997,2.5363,2.5997,800.0],["1992-06-09",2.5997,2.5997,2.3461,2.4095,173200.0],["1992-06-10",2.4095,2.4095,2.3461,2.3461,47400.0],["1992-06-11",2.4095,2.4095,2.0924,2.1559,296400.0],["1992-06-12",2.2827,2.3461,2.1559,2.251,395600.0],["1992-06-15",2.3461,2.3461,2.2193,2.3461,54400.0],["1992-06-16",2.3461,2.3461,2.2193,2.251,555200.0],["1992-06-17",2.2193,2.3144,2.2193,2.2193,29000.0],["1992-06-18",2.2193,2.3144,2.1876,2.2827,75600.0],["1992-06-19",2.251,2.2827,2.1242,2.1559,948600.0],["1992-06-22",2.2827,2.2827,2.1559,2.2827,61600.0],["1992-06-23",2.2827,2.2827,2.1559,2.2827,18200.0],["1992-06-24",2.2827,2.2827,2.1559,2.1559,15000.0],["1992-06-25",2.2827,2.2827,2.1559,2.1559,45000.0],["1992-06-26",2.2827,2.2827,2.1559,2.1559,19000.0],["1992-06-29",2.1559,2.2827,2.1559,2.1559,6600.0],["1992-06-30",2.2193,2.2827,2.1559,2.2827,11200.0],["1992-07-01",2.1559,2.2827,2.1559,2.251,43600.0],["1992-07-02",2.3461,2.3461,2.1559,2.2193,21000.0],["1992-07-06",2.3461,2.3461,2.1559,2.1559,800.0],["1992-07-07",2.3461,2.3461,2.1559,2.251,7400.0],["1992-07-08",2.3461,2.3461,2.1559,2.2827,6000.0],["1992-07-09",2.2827,2.4095,2.2827,2.3461,26400.0],["1992-07-10",2.2827,2.4095,2.2827,2.2827,17800.0],["1992-07-13",2.2827,2.4729,2.2827,2.4729,14000.0],["1992-07-14",2.4729,2.5363,2.4095,2.5046,45400.0],["1992-07-15",2.5363,2.5363,2.4729,2.4729,7000.0],["1992-07-16",2.4095,2.5363,2.4095,2.5363,2200.0],["1992-07-17",2.4095,2.4412,2.4095,2.4412,5000.0],["1992-07-20",2.3461,2.4095,2.2193,2.251,41400.0],["1992-07-21",2.3461,2.3461,2.2193,2.2193,600.0],["1992-07-22",2.2827,2.2827,2.2827,2.2827,4800.0],["1992-07-23",2.1876,2.2827,2.1876,2.2193,15400.0],["1992-07-24",2.251,2.2827,2.1876,2.2827,54000.0],["1992-07-27",2.2193,2.2827,2.2193,2.2827,2800.0],["1992-07-28",2.2827,2.2827,2.2827,2.2827,0.0],["1992-07-29",2.251,2.3144,2.251,2.251,86200.0],["1992-07-30",2.3144,2.3144,2.251,2.3144,118200.0],["1992-07-31",2.251,2.3144,2.251,2.2827,88400.0],["1992-08-03",2.3144,2.3144,2.2827,2.2827,33000.0],["1992-08-04",2.2993,2.3631,2.2993,2.2993,35000.0],["1992-08-05",2.3312,2.3631,2.2673,2.2673,121600.0],["1992-08-06",2.3312,2.3631,2.2673,2.3631,90000.0],["1992-08-07",2.2993,2.2993,2.2993,2.2993,13000.0],["1992-08-10",2.2673,2.3631,2.2673,2.2673,2400.0],["1992-08-11",2.3631,2.3631,2.2673,2.2673,1800.0],["1992-08-12",2.3631,2.3631,2.3631,2.3631,800.0],["1992-08-13",2.2673,2.3631,2.2673,2.2673,5000.0],["1992-08-14",2.3312,2.3631,2.2673,2.3631,82000.0],["1992-08-17",2.2993,2.427,2.2993,2.3631,4200.0],["1992-08-18",2.3631,2.4909,2.3631,2.3631,20800.0],["1992-08-19",2.4909,2.4909,2.3631,2.4589,4600.0],["1992-08-20",2.3631,2.4589,2.3631,2.427,1200.0],["1992-08-21",2.427,2.4909,2.3631,2.3631,9600.0],["1992-08-24",2.5548,2.5548,2.427,2.427,7000.0],["1992-08-25",2.427,2.6186,2.427,2.5547,36600.0],["1992-08-26",2.4909,2.4909,2.4909,2.4909,1200.0],["1992-08-27",2.4909,2.6186,2.4909,2.5547,4800.0],["1992-08-28",2.6186,2.6186,2.4909,2.4909,7200.0],["1992-08-31",2.4909,2.6186,2.4909,2.6186,15200.0],["1992-09-01",2.6186,2.6186,2.4909,2.4909,2600.0],["1992-09-02",2.4909,2.6186,2.4909,2.5547,6400.0],["1992-09-03",2.6186,2.6186,2.4909,2.6186,2800.0],["1992-09-04",2.4909,2.4909,2.4909,2.4909,600.0],["1992-09-08",2.4909,2.6186,2.4909,2.5547,3200.0],["1992-09-09",2.4909,2.6186,2.4909,2.4909,4600.0],["1992-09-10",2.4909,2.6825,2.4909,2.5547,10000.0],["1992-09-11",2.5548,2.6506,2.5548,2.6506,19600.0],["1992-09-14",2.6186,2.6825,2.6186,2.6186,14000.0],["1992-09-15",2.7464,2.7464,2.6186,2.7464,10800.0],["1992-09-16",2.6186,2.6825,2.6186,2.6186,11400.0],["1992-09-17",2.6825,2.7464,2.6186,2.6186,5400.0],["1992-09-18",2.6186,2.7144,2.6186,2.7144,63800.0],["1992-09-21",2.6186,2.6825,2.6186,2.6186,4200.0],["1992-09-22",2.6825,2.6825,2.6186,2.6186,5800.0],["1992-09-23",2.6186,2.6186,2.4909,2.4909,36000.0],["1992-09-24",2.4909,2.6186,2.4909,2.4909,6200.0],["1992-09-25",2.6186,2.7464,2.5548,2.6825,85600.0],["1992-09-28",2.6825,2.8102,2.6825,2.8102,20000.0],["1992-09-29",2.7464,2.8102,2.7464,2.7464,20200.0],["1992-09-30",2.7464,2.8102,2.7464,2.8102,5600.0],["1992-10-01",2.7464,2.7783,2.7464,2.7783,61200.0],["1992-10-02",2.7464,2.8741,2.7464,2.7464,15000.0],["1992-10-05",2.7464,2.8102,2.6186,2.8102,33800.0],["1992-10-06",2.8102,2.8102,2.6186,2.6186,2000.0],["1992-10-07",2.6186,2.7464,2.6186,2.7464,4000.0],["1992-10-08",2.6186,2.8102,2.6186,2.8102,3800.0],["1992-10-09",2.6186,2.8102,2.6186,2.6186,8000.0],["1992-10-12",2.7144,2.8102,2.6186,2.6825,69400.0],["1992-10-13",2.6186,2.8102,2.6186,2.6186,4000.0],["1992-10-14",2.6186,2.6825,2.6186,2.6825,1000.0],["1992-10-15",2.6825,2.6825,2.6825,2.6825,5200.0],["1992-10-16",2.7464,2.8102,2.6825,2.8102,12400.0],["1992-10-19",2.6825,2.8102,2.6825,2.7464,5600.0],["1992-10-20",2.7464,2.7464,2.6825,2.6825,7800.0],["1992-10-21",2.6825,2.8102,2.6825,2.7464,6800.0],["1992-10-22",2.6825,2.938,2.6825,2.8741,54800.0],["1992-10-23",2.8741,2.938,2.8741,2.8741,18600.0],["1992-10-26",2.8741,3.0018,2.8741,3.0018,6800.0],["1992-10-27",2.8913,2.9556,2.8913,2.8913,26200.0],["1992-10-28",2.9234,2.9234,2.8913,2.8913,9600.0],["1992-10-29",2.8913,2.9234,2.8913,2.8913,2800.0],["1992-10-30",2.8913,2.9234,2.8913,2.8913,43000.0],["1992-11-02",2.8913,3.0198,2.8913,2.9556,29200.0],["1992-11-03",3.0198,3.0841,2.8913,2.8913,22000.0],["1992-11-04",3.0841,3.0841,2.8913,2.9234,3400.0],["1992-11-05",2.8913,2.9556,2.8913,2.8913,1400.0],["1992-11-06",2.8913,2.8913,2.8913,2.8913,0.0],["1992-11-09",3.0841,3.0841,2.8913,2.8913,3200.0],["1992-11-10",3.0841,3.0841,2.9234,2.9234,4000.0],["1992-11-11",2.9234,3.0198,2.9234,2.9234,28400.0],["1992-11-12",2.9234,3.0841,2.9234,3.0841,17800.0],["1992-11-13",3.0198,3.0841,3.0198,3.0198,7800.0],["1992-11-16",3.0198,3.0841,3.0198,3.0198,8000.0],["1992-11-17",3.0519,3.0519,3.0198,3.0198,9600.0],["1992-11-18",3.0841,3.1483,3.0198,3.0519,59200.0],["1992-11-19",3.1483,3.1483,3.0519,3.1162,7400.0],["1992-11-20",3.0841,3.1483,3.0841,3.0841,8400.0],["1992-11-23",3.0519,3.0841,3.0198,3.0198,16200.0],["1992-11-24",3.0198,3.0841,2.8913,2.9556,34600.0],["1992-11-25",2.8913,2.8913,2.8913,2.8913,9000.0],["1992-11-27",2.8913,2.8913,2.8913,2.8913,1400.0],["1992-11-30",3.0198,3.0198,2.8271,2.8271,25600.0],["1992-12-01",2.8271,2.8271,2.6343,2.6343,69600.0],["1992-12-02",2.6343,2.6343,2.5379,2.5701,34400.0],["1992-12-03",2.6343,2.6343,2.6343,2.6343,12200.0],["1992-12-04",2.6343,2.6343,2.5058,2.6343,24400.0],["1992-12-07",2.6343,2.6343,2.5058,2.5058,151400.0],["1992-12-08",2.5058,2.6343,2.5058,2.5058,44800.0],["1992-12-09",2.5058,2.6343,2.5058,2.6343,6400.0],["1992-12-10",2.6343,2.6343,2.5058,2.6343,65000.0],["1992-12-11",2.5058,2.5701,2.5058,2.5701,16800.0],["1992-12-14",2.5058,2.5701,2.5058,2.5701,6000.0],["1992-12-15",2.5058,2.5701,2.5058,2.5701,8000.0],["1992-12-16",2.5701,2.5701,2.5701,2.5701,600.0],["1992-12-17",2.5058,2.6343,2.5058,2.6343,10000.0],["1992-12-18",2.5058,2.6343,2.5058,2.5058,11400.0],["1992-12-21",2.6343,2.6986,2.5058,2.5058,36000.0],["1992-12-22",2.5058,2.7628,2.5058,2.6986,68000.0],["1992-12-23",2.7628,2.8271,2.6986,2.8271,22000.0],["1992-12-24",2.8271,2.8271,2.7628,2.7628,4800.0],["1992-12-28",2.8271,2.8271,2.6986,2.6986,26000.0],["1992-12-29",2.6986,2.9234,2.6986,2.8913,31000.0],["1992-12-30",2.8271,2.9556,2.8271,2.8271,11200.0],["1992-12-31",2.8592,2.9234,2.8271,2.8271,14800.0],["1993-01-04",2.8271,2.9556,2.8271,2.9234,12400.0],["1993-01-05",2.8592,2.9556,2.8271,2.8913,15200.0],["1993-01-06",2.9556,2.9556,2.8271,2.8913,12000.0],["1993-01-07",3.0198,3.0198,2.8913,3.0198,23000.0],["1993-01-08",2.9556,3.0198,2.8913,2.9556,39000.0],["1993-01-11",2.9556,3.0519,2.9556,2.9556,3600.0],["1993-01-12",2.9556,3.0841,2.9556,3.0841,21600.0],["1993-01-13",2.9556,3.0198,2.9556,3.0198,32000.0],["1993-01-14",3.0841,3.0841,2.9556,3.0841,42200.0],["1993-01-15",3.1483,3.1483,3.0198,3.0841,12200.0],["1993-01-18",3.0198,3.1483,3.0198,3.0198,8800.0],["1993-01-19",3.0198,3.0841,2.9556,2.9556,28600.0],["1993-01-20",2.9556,3.0841,2.8913,2.8913,152200.0],["1993-01-21",3.0198,3.0198,2.8913,2.8913,17800.0],["1993-01-22",2.8913,2.9556,2.8913,2.8913,22000.0],["1993-01-25",2.8913,2.9556,2.8913,2.8913,19000.0],["1993-01-26",3.0387,3.0387,2.9094,3.0387,7800.0],["1993-01-27",2.9094,2.9741,2.9094,2.9094,28200.0],["1993-01-28",3.0387,3.0387,2.5215,2.6508,28800.0],["1993-01-29",2.7155,2.9741,2.7155,2.9094,40400.0],["1993-02-01",2.9741,2.9741,2.8448,2.9741,13400.0],["1993-02-02",2.8448,2.9741,2.8448,2.8448,11000.0],["1993-02-03",2.9741,2.9741,2.8448,2.9741,20400.0],["1993-02-04",2.8448,2.9741,2.8448,2.8448,12800.0],["1993-02-05",2.8448,2.8448,2.8448,2.8448,800.0],["1993-02-08",3.0387,3.0387,2.8448,2.8448,7800.0],["1993-02-09",2.8448,3.0387,2.8448,2.9741,10000.0],["1993-02-10",2.8448,2.9094,2.8448,2.9094,6600.0],["1993-02-11",2.8448,2.8448,2.8448,2.8448,5000.0],["1993-02-12",2.8448,2.8448,2.8448,2.8448,0.0],["1993-02-16",2.8448,2.8771,2.8448,2.8448,7400.0],["1993-02-17",2.8448,2.9418,2.8448,2.8448,14800.0],["1993-02-18",2.8448,2.8448,2.8448,2.8448,2600.0],["1993-02-19",2.8448,3.0387,2.8448,2.8448,5400.0],["1993-02-22",3.0387,3.0387,2.8448,2.8448,2200.0],["1993-02-23",2.8448,3.0387,2.8448,3.0387,2600.0],["1993-02-24",2.8448,3.0387,2.8448,3.0387,11200.0],["1993-02-25",2.9094,3.0387,2.9094,3.0387,4600.0],["1993-02-26",3.0387,3.0387,2.9094,3.0064,10800.0],["1993-03-01",2.9094,2.9741,2.9094,2.9094,6400.0],["1993-03-02",2.9094,2.9741,2.9094,2.9094,19600.0],["1993-03-03",2.9094,3.1034,2.9094,3.0711,105800.0],["1993-03-04",2.9741,3.0711,2.9741,2.9741,29000.0],["1993-03-05",2.9741,3.0387,2.9741,2.9741,16000.0],["1993-03-08",2.9741,3.0387,2.9741,2.9741,8800.0],["1993-03-09",3.0387,3.1034,3.0387,3.1034,14200.0],["1993-03-10",2.9741,3.1034,2.9741,2.9741,4400.0],["1993-03-11",2.9741,3.1034,2.9741,2.9741,11600.0],["1993-03-12",2.9741,3.168,2.9741,3.168,27800.0],["1993-03-15",3.0387,3.0387,3.0387,3.0387,7400.0],["1993-03-16",3.168,3.168,3.1034,3.1034,1800.0],["1993-03-17",3.0387,3.0387,3.0387,3.0387,12000.0],["1993-03-18",3.0387,3.0387,3.0387,3.0387,5400.0],["1993-03-19",3.0387,3.1034,3.0387,3.0387,20600.0],["1993-03-22",3.0387,3.0387,3.0387,3.0387,3800.0],["1993-03-23",3.0387,3.0387,3.0387,3.0387,8400.0],["1993-03-24",2.9741,3.0064,2.9741,2.9741,2600.0],["1993-03-25",3.1034,3.1034,2.9741,2.9741,11200.0],["1993-03-26",2.9741,3.1034,2.9741,3.1034,400.0],["1993-03-29",2.9741,3.0711,2.9741,2.9741,7000.0],["1993-03-30",3.0387,3.1034,3.0387,3.0387,20400.0],["1993-03-31",3.1034,3.1034,3.0387,3.0387,14200.0],["1993-04-01",2.9741,2.9741,2.9741,2.9741,1200.0],["1993-04-02",2.9741,3.1034,2.9741,3.1034,5200.0],["1993-04-05",2.9741,3.1034,2.9741,2.9741,12000.0],["1993-04-06",3.1034,3.1034,2.9741,2.9741,1200.0],["1993-04-07",2.9741,2.9741,2.9741,2.9741,1200.0],["1993-04-08",3.1034,3.1034,2.9741,3.1034,11000.0],["1993-04-12",2.9741,3.1034,2.9741,3.1034,5600.0],["1993-04-13",2.9741,3.1034,2.9741,3.0387,23000.0],["1993-04-14",3.0387,3.1357,3.0387,3.0387,12600.0],["1993-04-15",3.0387,3.168,3.0387,3.0387,13800.0],["1993-04-16",3.0387,3.1034,3.0387,3.0387,1600.0],["1993-04-19",3.0711,3.1034,3.0387,3.0387,45200.0],["1993-04-20",3.1034,3.168,3.1034,3.168,21400.0],["1993-04-21",3.0387,3.1034,3.0387,3.0711,24000.0],["1993-04-22",3.0387,3.0387,2.9094,2.9741,16400.0],["1993-04-23",2.9094,3.0387,2.9094,3.0387,17600.0],["1993-04-26",2.9741,3.2327,2.9741,3.1034,71000.0],["1993-04-27",3.0387,3.2327,3.0387,3.1034,22000.0],["1993-04-28",3.0387,3.2327,3.0387,3.2327,2800.0],["1993-04-29",3.0387,3.2327,3.0387,3.0387,6800.0],["1993-04-30",3.0387,3.168,3.0387,3.168,5200.0],["1993-05-03",3.0387,3.0387,2.9741,2.9741,16000.0],["1993-05-04",2.9923,3.1224,2.9923,2.9923,9200.0],["1993-05-05",2.9272,2.9272,2.9272,2.9272,3600.0],["1993-05-06",2.9598,2.9598,2.9272,2.9272,1400.0],["1993-05-07",2.9272,3.1224,2.7971,2.8622,37000.0],["1993-05-10",2.8622,2.8622,2.8622,2.8622,0.0],["1993-05-11",2.9272,2.9272,2.7321,2.7971,5200.0],["1993-05-12",2.7971,2.8297,2.7321,2.7321,16000.0],["1993-05-13",2.7321,2.7971,2.7321,2.7971,9200.0],["1993-05-14",2.7321,2.8622,2.7321,2.8622,20800.0],["1993-05-17",2.7321,2.7971,2.7321,2.7971,1800.0],["1993-05-18",2.7321,2.7321,2.7321,2.7321,1200.0],["1993-05-19",2.7321,2.8297,2.7321,2.7321,47200.0],["1993-05-20",2.667,2.667,2.667,2.667,400.0],["1993-05-21",2.7321,2.9272,2.7321,2.7971,44600.0],["1993-05-24",2.9272,2.9272,2.7971,2.9272,11800.0],["1993-05-25",2.8622,2.9923,2.8622,2.9923,27600.0],["1993-05-26",2.9272,2.9923,2.9272,2.9923,12000.0],["1993-05-27",2.9272,3.0573,2.9272,3.0573,11200.0],["1993-05-28",3.0248,3.1224,2.9272,3.1224,8400.0],["1993-06-01",3.1224,3.22,3.0573,3.1549,61200.0],["1993-06-02",3.0573,3.2525,3.0573,3.2525,9200.0],["1993-06-03",3.0573,3.2525,3.0573,3.0573,8800.0],["1993-06-04",3.1224,3.2525,3.1224,3.1224,41800.0],["1993-06-07",3.1224,3.2525,3.1224,3.2525,32200.0],["1993-06-08",3.1224,3.2525,3.1224,3.1224,9200.0],["1993-06-09",3.0573,3.0573,3.0573,3.0573,5800.0],["1993-06-10",3.0573,3.1549,3.0573,3.1224,23000.0],["1993-06-11",3.1224,3.1874,3.1224,3.1224,16200.0],["1993-06-14",3.1224,3.1874,3.1224,3.1224,19600.0],["1993-06-15",3.1224,3.1874,3.1224,3.1874,9200.0],["1993-06-16",3.1224,3.1874,3.1224,3.1549,5000.0],["1993-06-17",3.1224,3.1549,3.1224,3.1549,15600.0],["1993-06-18",3.1224,3.1874,3.1224,3.1224,43200.0],["1993-06-21",3.1224,3.1549,3.1224,3.1224,9800.0],["1993-06-22",3.1224,3.1874,3.1224,3.1224,72400.0],["1993-06-23",3.1224,3.22,3.1224,3.1224,10800.0],["1993-06-24",3.1224,3.2525,3.1224,3.1874,16400.0],["1993-06-25",3.1224,3.2525,3.1224,3.1549,9600.0],["1993-06-28",3.1224,3.1224,3.0573,3.0573,9400.0],["1993-06-29",3.0573,3.1224,3.0573,3.0573,2400.0],["1993-06-30",3.0573,3.1224,3.0573,3.1224,1200.0],["1993-07-01",3.1874,3.1874,3.0899,3.1874,10600.0],["1993-07-02",3.0573,3.1874,3.0573,3.0573,10400.0],["1993-07-06",3.0573,3.1874,3.0573,3.0573,12600.0],["1993-07-07",3.1874,3.1874,3.0573,3.1224,4000.0],["1993-07-08",3.0573,3.1874,3.0573,3.0573,3400.0],["1993-07-09",3.0573,3.1874,3.0573,3.0573,17800.0],["1993-07-12",3.0573,3.1224,3.0573,3.0899,5200.0],["1993-07-13",3.0573,3.0573,3.0573,3.0573,600.0],["1993-07-14",3.0573,3.1874,3.0573,3.0573,6400.0],["1993-07-15",3.0573,3.1549,3.0573,3.1224,3800.0],["1993-07-16",3.1224,3.1224,3.0573,3.0573,12600.0],["1993-07-19",3.0573,3.1224,3.0573,3.1224,16400.0],["1993-07-20",3.1224,3.1224,3.1224,3.1224,1800.0],["1993-07-21",3.1874,3.1874,3.1224,3.1224,7400.0],["1993-07-22",3.1224,3.1549,3.1224,3.1224,11400.0],["1993-07-23",3.1224,3.1874,3.1224,3.1224,45200.0],["1993-07-26",3.1874,3.1874,3.1224,3.1874,11400.0],["1993-07-27",3.1874,3.1874,3.1224,3.1224,7600.0],["1993-07-28",3.1224,3.1874,3.1224,3.1224,18000.0],["1993-07-29",3.1874,3.3175,3.1874,3.2525,23000.0],["1993-07-30",3.2525,3.3826,3.1874,3.3501,100000.0],["1993-08-02",3.3826,3.3826,3.1874,3.1874,6800.0],["1993-08-03",3.2058,3.4675,3.2058,3.402,108200.0],["1993-08-04",3.402,3.5983,3.402,3.5983,15200.0],["1993-08-05",3.5983,3.7291,3.5329,3.5983,26400.0],["1993-08-06",3.5983,3.7291,3.5329,3.5983,80200.0],["1993-08-09",3.5329,3.6637,3.4675,3.4675,20000.0],["1993-08-10",3.4675,3.5983,3.4675,3.5002,12200.0],["1993-08-11",3.4675,3.5656,3.4675,3.5656,94400.0],["1993-08-12",3.4675,3.4675,3.4675,3.4675,600.0],["1993-08-13",3.5983,3.5983,3.4675,3.4675,22600.0],["1993-08-16",3.4675,3.5329,3.4675,3.5329,2600.0],["1993-08-17",3.4675,3.5329,3.402,3.5329,12600.0],["1993-08-18",3.5329,3.5329,3.402,3.5329,33600.0],["1993-08-19",3.5329,3.5329,3.402,3.402,73600.0],["1993-08-20",3.402,3.4675,3.2712,3.2712,25000.0],["1993-08-23",3.5329,3.5329,3.3366,3.3366,3200.0],["1993-08-24",3.3366,3.3693,3.2712,3.3366,33600.0],["1993-08-25",3.2712,3.3366,3.2712,3.3039,9800.0],["1993-08-26",3.2712,3.3039,3.2712,3.2712,22800.0],["1993-08-27",3.2712,3.2712,3.0749,3.2712,24000.0],["1993-08-30",3.2058,3.2058,3.0095,3.2058,4600.0],["1993-08-31",3.0095,3.0095,3.0095,3.0095,2800.0],["1993-09-01",3.1403,3.1403,3.0095,3.0095,32400.0],["1993-09-02",3.1403,3.1403,3.0095,3.0095,1800.0],["1993-09-03",3.1403,3.1403,3.0095,3.0095,8200.0],["1993-09-07",3.1403,3.1403,3.0095,3.0095,7400.0],["1993-09-08",3.0095,3.0422,3.0095,3.0422,9000.0],["1993-09-09",3.0095,3.0095,3.0095,3.0095,7800.0],["1993-09-10",3.0095,3.0749,2.9441,3.0095,127000.0],["1993-09-13",3.1403,3.1403,2.9441,2.9441,73800.0],["1993-09-14",2.9441,3.0749,2.9441,3.0749,2600.0],["1993-09-15",3.0095,3.0095,2.9441,2.9441,40200.0],["1993-09-16",2.9441,3.0749,2.9441,2.9441,126000.0],["1993-09-17",3.0095,3.0095,2.9441,2.9441,4800.0],["1993-09-20",2.9441,3.0749,2.9441,2.9441,3600.0],["1993-09-21",3.0749,3.1403,3.0095,3.1403,17400.0],["1993-09-22",3.1403,3.2712,3.0095,3.1403,40800.0],["1993-09-23",3.0749,3.0749,3.0749,3.0749,400.0],["1993-09-24",3.0749,3.1076,3.0749,3.1076,6800.0],["1993-09-27",3.2058,3.2058,3.0749,3.2058,16800.0],["1993-09-28",3.0749,3.2385,3.0749,3.2058,20000.0],["1993-09-29",3.2712,3.3366,3.2058,3.3039,18800.0],["1993-09-30",3.3039,3.3366,3.2058,3.3366,34400.0],["1993-10-01",3.2712,3.4675,3.2712,3.4675,39000.0],["1993-10-04",3.3366,3.5329,3.3366,3.402,13600.0],["1993-10-05",3.402,3.4675,3.402,3.402,6400.0],["1993-10-06",3.4675,3.4675,3.3366,3.3693,3800.0],["1993-10-07",3.3366,3.4347,3.3366,3.4347,135800.0],["1993-10-08",3.4675,3.5329,3.3366,3.4675,31000.0],["1993-10-11",3.4675,3.4675,3.402,3.402,42600.0],["1993-10-12",3.402,3.402,3.402,3.402,200.0],["1993-10-13",3.5329,3.5329,3.402,3.4347,7000.0],["1993-10-14",3.402,3.6637,3.402,3.6637,31200.0],["1993-10-15",3.7291,3.7946,3.5983,3.6637,34400.0],["1993-10-18",3.6637,3.7946,3.6637,3.7291,85400.0],["1993-10-19",3.6637,3.6964,3.6637,3.6637,50400.0],["1993-10-20",3.6637,3.7946,3.6637,3.6964,5600.0],["1993-10-21",3.7946,3.7946,3.5329,3.5329,12600.0],["1993-10-22",3.5983,3.5983,3.5983,3.5983,200.0],["1993-10-25",3.5983,3.7291,3.5983,3.631,4000.0],["1993-10-26",3.7291,3.7291,3.5983,3.5983,1800.0],["1993-10-27",3.618,3.618,3.618,3.618,200.0],["1993-10-28",3.618,3.7496,3.618,3.7496,8000.0],["1993-10-29",3.6838,3.7496,3.618,3.618,16200.0],["1993-11-01",3.618,3.7496,3.618,3.618,7400.0],["1993-11-02",3.5523,3.618,3.5523,3.5523,25200.0],["1993-11-03",3.5523,3.5851,3.5523,3.5851,3200.0],["1993-11-04",3.5523,3.618,3.5523,3.618,32000.0],["1993-11-05",3.5523,3.7496,3.5523,3.7496,84200.0],["1993-11-08",3.7496,3.8154,3.618,3.7167,153600.0],["1993-11-09",3.8154,3.8154,3.6838,3.6838,11800.0],["1993-11-10",3.6838,3.7167,3.6838,3.6838,31400.0],["1993-11-11",3.6838,3.7496,3.4207,3.4207,47000.0],["1993-11-12",3.4207,3.5523,3.4207,3.5523,2800.0],["1993-11-15",3.5523,3.5523,3.4207,3.4207,20400.0],["1993-11-16",3.4207,3.5523,3.4207,3.4207,76600.0],["1993-11-17",3.4207,3.5194,3.4207,3.4536,27000.0],["1993-11-18",3.4207,3.5523,3.4207,3.4207,25800.0],["1993-11-19",3.4865,3.5194,3.4865,3.5194,2200.0],["1993-11-22",3.4207,3.5523,3.4207,3.4536,12200.0],["1993-11-23",3.5523,3.6838,3.5523,3.5523,7800.0],["1993-11-24",3.5523,3.5523,3.5523,3.5523,0.0],["1993-11-26",3.6838,3.6838,3.5523,3.5523,2600.0],["1993-11-29",3.5523,3.6838,3.5523,3.5851,11000.0],["1993-11-30",3.6838,3.6838,3.618,3.6838,35000.0],["1993-12-01",3.6838,3.6838,3.5523,3.5523,1600.0],["1993-12-02",3.6838,3.6838,3.5523,3.5523,46800.0],["1993-12-03",3.5523,3.6838,3.5523,3.6838,59000.0],["1993-12-06",3.5523,3.5523,3.5523,3.5523,1000.0],["1993-12-07",3.5523,3.6838,3.5523,3.6838,12000.0],["1993-12-08",3.618,3.7496,3.618,3.618,1600.0],["1993-12-09",3.618,3.7496,3.618,3.6838,43600.0],["1993-12-10",3.6838,3.8154,3.6838,3.7496,89200.0],["1993-12-13",3.6838,3.8154,3.6838,3.7496,31200.0],["1993-12-14",3.6838,3.8812,3.6838,3.8812,14200.0],["1993-12-15",3.8812,3.8812,3.7496,3.7496,6000.0],["1993-12-16",3.7496,3.8812,3.7496,3.7496,12800.0],["1993-12-17",3.7496,3.8812,3.7496,3.8154,94600.0],["1993-12-20",3.7496,3.8812,3.7496,3.8812,4400.0],["1993-12-21",3.7496,3.9469,3.7496,3.9469,124200.0],["1993-12-22",4.0127,4.0127,3.8812,4.0127,16800.0],["1993-12-23",3.8812,4.0127,3.8812,4.0127,9600.0],["1993-12-27",3.8812,3.9798,3.8812,3.9469,13600.0],["1993-12-28",4.0127,4.0127,3.9469,4.0127,15400.0],["1993-12-29",3.9798,4.3416,3.9798,4.2759,66600.0],["1993-12-30",4.2759,4.6706,4.2101,4.4074,102600.0],["1993-12-31",4.4074,4.4074,4.2101,4.2101,47600.0],["1994-01-03",4.1443,4.2759,4.1443,4.1443,6600.0],["1994-01-04",4.2759,4.2759,4.0785,4.0785,28600.0],["1994-01-05",4.2101,4.2101,3.8812,3.9141,39400.0],["1994-01-06",3.8812,4.0785,3.8812,4.0785,35600.0],["1994-01-07",4.1443,4.1443,4.0127,4.0127,8800.0],["1994-01-10",4.0127,4.2101,4.0127,4.1443,45800.0],["1994-01-11",4.0785,4.2101,4.0785,4.1443,21000.0],["1994-01-12",4.1443,4.1443,4.1443,4.1443,10800.0],["1994-01-13",4.2101,4.2101,4.1443,4.1443,16600.0],["1994-01-14",4.1443,4.2101,4.1443,4.1443,6600.0],["1994-01-17",4.1443,4.4732,4.1443,4.2759,115000.0],["1994-01-18",4.3416,4.4732,4.0785,4.0785,83800.0],["1994-01-19",4.0127,4.0785,3.9469,4.0785,35000.0],["1994-01-20",3.9469,3.9469,3.9469,3.9469,4800.0],["1994-01-21",3.9469,4.0785,3.9469,4.0785,16200.0],["1994-01-24",4.0785,4.0785,3.9469,4.0127,7400.0],["1994-01-25",3.9469,4.0785,3.7167,4.0785,121400.0],["1994-01-26",3.9661,4.1644,3.9661,4.1314,92200.0],["1994-01-27",3.9661,4.0983,3.9661,3.9661,16400.0],["1994-01-28",4.0983,4.0983,3.9661,4.0653,12400.0],["1994-01-31",4.0983,4.0983,3.9661,4.0983,5200.0],["1994-02-01",3.9661,4.0322,3.9661,3.9661,12400.0],["1994-02-02",4.0983,4.0983,4.0653,4.0653,10200.0],["1994-02-03",4.0322,4.0653,4.0322,4.0322,9400.0],["1994-02-04",4.0322,4.0983,3.9661,3.9661,4800.0],["1994-02-07",3.9661,4.0322,3.9,4.0322,10400.0],["1994-02-08",4.0322,4.0322,3.9,3.9,3200.0],["1994-02-09",4.0322,4.0322,3.8339,4.0322,4000.0],["1994-02-10",4.0322,4.0322,3.8339,3.9661,59400.0],["1994-02-11",3.9,4.0322,3.9,4.0322,12600.0],["1994-02-14",3.8339,4.0322,3.8339,3.9661,158800.0],["1994-02-15",3.9331,4.0322,3.8339,3.8339,74000.0],["1994-02-16",3.9331,4.0322,3.8339,3.8339,21800.0],["1994-02-17",4.0322,4.0322,3.8339,3.8339,1600.0],["1994-02-18",4.0322,4.0322,3.8339,3.8339,11000.0],["1994-02-22",3.8339,4.0322,3.8339,3.9331,26800.0],["1994-02-23",3.8339,4.0322,3.8339,3.9,15800.0],["1994-02-24",3.8339,4.0322,3.8339,3.8339,22600.0],["1994-02-25",4.0322,4.0322,3.8339,3.8339,18800.0],["1994-02-28",3.8339,4.0322,3.8339,4.0322,45000.0],["1994-03-01",3.8339,3.9992,3.8339,3.9661,25200.0],["1994-03-02",3.9,3.9,3.7678,3.7678,7600.0],["1994-03-03",3.7678,3.9,3.7678,3.9,2200.0],["1994-03-04",3.7678,4.0322,3.7678,3.8339,8800.0],["1994-03-07",4.0322,4.0322,3.7678,3.8339,40400.0],["1994-03-08",3.9661,3.9992,3.9,3.9,10000.0],["1994-03-09",3.9,3.9331,3.9,3.9,25200.0],["1994-03-10",3.867,3.9661,3.8339,3.8339,31000.0],["1994-03-11",3.8339,3.867,3.8339,3.867,5000.0],["1994-03-14",3.8339,4.0322,3.8339,4.0322,50800.0],["1994-03-15",3.9661,3.9992,3.9661,3.9992,40000.0],["1994-03-16",3.9,4.0322,3.9,3.9661,16200.0],["1994-03-17",3.9,3.9,3.9,3.9,5800.0],["1994-03-18",3.8339,3.9,3.8339,3.8339,42800.0],["1994-03-21",3.8339,3.9661,3.7678,3.7678,18800.0],["1994-03-22",3.7678,3.867,3.7678,3.8009,66600.0],["1994-03-23",3.7678,3.9661,3.7678,3.9661,2600.0],["1994-03-24",3.8339,3.9661,3.7678,3.7678,27600.0],["1994-03-25",3.9661,3.9661,3.7678,3.7678,23600.0],["1994-03-28",3.7678,3.7678,3.7678,3.7678,0.0],["1994-03-29",3.8009,3.9,3.7678,3.7678,13600.0],["1994-03-30",3.8339,3.8339,3.8339,3.8339,10800.0],["1994-03-31",3.7017,3.9,3.7017,3.7017,12000.0],["1994-04-04",3.7017,3.8009,3.7017,3.7017,3200.0],["1994-04-05",3.6356,3.8339,3.6356,3.8339,20600.0],["1994-04-06",3.6356,3.7678,3.6356,3.6356,29200.0],["1994-04-07",3.6356,3.7678,3.5695,3.5695,15600.0],["1994-04-08",3.5695,3.5695,3.5695,3.5695,600.0],["1994-04-11",3.6356,3.7017,3.5695,3.7017,19000.0],["1994-04-12",3.7017,3.7017,3.7017,3.7017,1600.0],["1994-04-13",3.6687,3.7017,3.5695,3.7017,4000.0],["1994-04-14",3.5695,3.7017,3.5695,3.5695,61600.0],["1994-04-15",3.5034,3.5695,3.5034,3.5034,2400.0],["1994-04-18",3.7017,3.7017,3.5034,3.5034,1600.0],["1994-04-19",3.5695,3.6356,3.5695,3.6356,20400.0],["1994-04-20",3.6026,3.7017,3.6026,3.7017,41600.0],["1994-04-21",3.6356,3.7017,3.5034,3.5034,23400.0],["1994-04-22",3.5365,3.5695,3.4373,3.5034,40800.0],["1994-04-25",3.6356,3.6356,3.4373,3.4373,20200.0],["1994-04-26",3.5695,3.5695,3.4373,3.4373,38600.0],["1994-04-28",3.3712,3.5695,3.3712,3.4373,11200.0],["1994-04-29",3.4373,3.5695,3.4373,3.4704,94400.0],["1994-05-02",3.4373,3.5034,3.3051,3.3051,48000.0],["1994-05-03",3.3051,3.3051,3.1729,3.239,51800.0],["1994-05-04",3.1259,3.259,3.1259,3.259,61000.0],["1994-05-05",3.1259,3.1925,3.1259,3.1592,112000.0],["1994-05-06",3.1925,3.1925,3.0594,3.1925,33800.0],["1994-05-09",3.1259,3.259,3.1259,3.1259,5400.0],["1994-05-10",3.259,3.259,3.1259,3.1259,2800.0],["1994-05-11",3.1259,3.259,3.1259,3.259,17200.0],["1994-05-12",3.1259,3.3255,3.1259,3.3255,93800.0],["1994-05-13",3.3255,3.3255,3.1925,3.1925,31000.0],["1994-05-16",3.3255,3.3255,3.1925,3.2257,4000.0],["1994-05-17",3.1925,3.1925,3.1925,3.1925,600.0],["1994-05-18",3.259,3.259,3.1925,3.1925,21200.0],["1994-05-19",3.1925,3.259,3.1925,3.1925,128800.0],["1994-05-20",3.3255,3.3255,3.1925,3.1925,74400.0],["1994-05-23",3.1925,3.2257,3.1592,3.1925,10800.0],["1994-05-24",3.259,3.259,3.259,3.259,1400.0],["1994-05-25",3.1592,3.1592,3.1259,3.1259,3400.0],["1994-05-26",3.1259,3.2257,3.1259,3.1592,18000.0],["1994-05-27",3.1259,3.259,3.1259,3.1925,7000.0],["1994-05-31",3.1592,3.259,3.1259,3.1259,8000.0],["1994-06-01",3.259,3.259,3.1259,3.1925,15200.0],["1994-06-02",3.1925,3.259,3.1925,3.1925,42200.0],["1994-06-03",3.1925,3.3255,3.1925,3.259,50800.0],["1994-06-06",3.3255,3.3255,3.1925,3.2257,3000.0],["1994-06-07",3.259,3.3255,3.1925,3.3255,20200.0],["1994-06-08",3.3255,3.3255,3.1925,3.3255,44000.0],["1994-06-09",3.3255,3.3255,3.1925,3.1925,24800.0],["1994-06-10",3.259,3.259,3.1925,3.259,50800.0],["1994-06-13",3.1925,3.259,3.1925,3.259,15800.0],["1994-06-14",3.259,3.3255,3.259,3.3255,4400.0],["1994-06-15",3.259,3.3255,3.1925,3.3255,24400.0],["1994-06-16",3.3255,3.4585,3.3255,3.3587,18200.0],["1994-06-17",3.392,3.392,3.259,3.259,14400.0],["1994-06-20",3.392,3.392,3.259,3.392,14400.0],["1994-06-21",3.392,3.4585,3.259,3.4585,50800.0],["1994-06-22",3.259,3.525,3.259,3.525,71200.0],["1994-06-23",3.525,3.791,3.525,3.791,322400.0],["1994-06-24",3.658,3.9241,3.658,3.791,69000.0],["1994-06-27",3.8576,3.8576,3.658,3.658,47200.0],["1994-06-28",3.658,3.6747,3.4585,3.4917,508000.0],["1994-06-29",3.5915,3.5915,3.525,3.525,23200.0],["1994-06-30",3.5915,3.5915,3.5583,3.5915,30800.0],["1994-07-01",3.5915,3.5915,3.5416,3.5915,187000.0],["1994-07-05",3.525,3.5915,3.525,3.5416,95600.0],["1994-07-06",3.5915,3.658,3.525,3.658,23600.0],["1994-07-07",3.658,3.658,3.525,3.658,7000.0],["1994-07-08",3.658,3.658,3.525,3.5915,13200.0],["1994-07-11",3.525,3.658,3.525,3.658,39000.0],["1994-07-12",3.5583,3.5915,3.4585,3.5915,38400.0],["1994-07-13",3.525,3.525,3.4585,3.4585,3800.0],["1994-07-14",3.5915,3.5915,3.525,3.5915,187200.0],["1994-07-15",3.525,3.5915,3.525,3.5915,3400.0],["1994-07-18",3.525,3.5915,3.525,3.5915,179800.0],["1994-07-19",3.5915,3.658,3.5583,3.6248,139000.0],["1994-07-20",3.5915,3.658,3.5915,3.658,85000.0],["1994-07-21",3.5915,3.791,3.5915,3.791,96600.0],["1994-07-22",3.791,3.8576,3.658,3.658,186600.0],["1994-07-25",3.6913,3.8576,3.658,3.8576,46400.0],["1994-07-26",3.7245,3.8576,3.7245,3.8576,6600.0],["1994-07-27",3.8576,3.8576,3.7245,3.8243,86800.0],["1994-07-28",3.8243,3.8576,3.8243,3.8576,6800.0],["1994-07-29",3.8576,3.9241,3.658,3.8576,208800.0],["1994-08-01",3.791,3.9906,3.791,3.9906,59000.0],["1994-08-02",3.9906,4.0571,3.8576,4.0571,86000.0],["1994-08-03",4.0571,4.0571,3.8576,3.9573,44400.0],["1994-08-04",3.8576,3.8908,3.8576,3.8576,6800.0],["1994-08-05",4.0571,4.0571,3.8576,3.9906,38400.0],["1994-08-08",3.9906,3.9906,3.8576,3.9906,15800.0],["1994-08-09",3.8576,4.0571,3.8576,3.9241,8800.0],["1994-08-10",3.8773,4.0778,3.8773,4.011,45800.0],["1994-08-11",3.9441,4.2115,3.9441,4.1112,78000.0],["1994-08-12",4.0778,4.2115,4.011,4.011,18600.0],["1994-08-15",4.011,4.011,3.8773,3.8773,115400.0],["1994-08-16",3.9107,4.0444,3.8773,4.0444,91400.0],["1994-08-17",3.9441,4.0778,3.9441,4.011,26200.0],["1994-08-18",4.011,4.0778,3.9441,4.011,7600.0],["1994-08-19",4.0778,4.0778,3.9441,3.9775,74200.0],["1994-08-22",3.9441,4.011,3.9441,3.9441,11400.0],["1994-08-23",3.9441,3.9441,3.9441,3.9441,200.0],["1994-08-24",4.0778,4.0778,4.011,4.0778,16600.0],["1994-08-25",4.011,4.1196,4.011,4.011,195000.0],["1994-08-26",4.1447,4.1447,4.011,4.0778,18800.0],["1994-08-29",4.011,4.1447,4.011,4.1447,10600.0],["1994-08-30",4.011,4.1447,4.011,4.011,1400.0],["1994-08-31",4.011,4.1447,3.9441,4.011,189800.0],["1994-09-01",3.9441,4.011,3.9441,3.9441,2400.0],["1994-09-02",3.9441,4.1447,3.9441,4.0444,12200.0],["1994-09-06",3.9441,4.1447,3.9441,4.1447,9400.0],["1994-09-07",3.9441,4.1447,3.9441,4.0444,123000.0],["1994-09-08",3.9441,4.0778,3.9441,4.011,8800.0],["1994-09-09",3.9441,4.1447,3.9441,3.9441,5000.0],["1994-09-12",4.011,4.1447,4.011,4.1447,23600.0],["1994-09-13",4.011,4.0611,4.011,4.0611,12200.0],["1994-09-14",4.0444,4.1447,4.011,4.0778,45400.0],["1994-09-15",4.011,4.011,4.011,4.011,600.0],["1994-09-16",4.0778,4.0778,4.011,4.0778,134600.0],["1994-09-19",4.011,4.1447,4.011,4.1447,72200.0],["1994-09-20",4.011,4.1447,4.011,4.1447,17000.0],["1994-09-21",4.1447,4.1447,4.011,4.0778,229000.0],["1994-09-22",4.1447,4.2784,4.011,4.2784,111200.0],["1994-09-23",4.0778,4.4121,4.0778,4.3452,77400.0],["1994-09-26",4.2784,4.4789,4.2784,4.4789,36000.0],["1994-09-27",4.3452,4.5458,4.3452,4.4121,112600.0],["1994-09-28",4.3452,4.4121,4.2784,4.2784,38200.0],["1994-09-29",4.2784,4.4789,4.2784,4.4121,56600.0],["1994-09-30",4.2784,4.4789,4.2784,4.4121,32200.0],["1994-10-03",4.2784,4.4789,4.2784,4.3452,9600.0],["1994-10-04",4.3452,4.4789,4.3452,4.4121,24800.0],["1994-10-05",4.4789,4.4789,4.3452,4.4121,14200.0],["1994-10-06",4.3452,4.4789,4.3452,4.3452,72800.0],["1994-10-07",4.3452,4.4121,4.3452,4.3452,12200.0],["1994-10-10",4.3452,4.4789,4.3452,4.3452,8400.0],["1994-10-11",4.4789,4.4789,4.3452,4.3786,6000.0],["1994-10-12",4.3452,4.4121,4.3452,4.3452,19800.0],["1994-10-13",4.4121,4.4121,4.3452,4.3452,3000.0],["1994-10-14",4.3452,4.4789,4.3452,4.3786,6800.0],["1994-10-17",4.3452,4.4789,4.3452,4.3452,184800.0],["1994-10-18",4.3452,4.4789,4.3452,4.3452,58400.0],["1994-10-19",4.4455,4.5458,4.4121,4.5458,854400.0],["1994-10-20",4.4121,4.5458,4.4121,4.4455,282000.0],["1994-10-21",4.4121,4.5458,4.4121,4.4789,504200.0],["1994-10-24",4.4121,4.4789,4.4121,4.4455,70200.0],["1994-10-25",4.4121,4.5458,4.4121,4.5123,243600.0],["1994-10-26",4.517,4.5338,4.4667,4.4667,13600.0],["1994-10-27",4.5674,4.5674,4.4667,4.5674,11200.0],["1994-10-28",4.4667,4.5674,4.4667,4.5338,23400.0],["1994-10-31",4.6346,4.9033,4.5002,4.7017,487400.0],["1994-11-01",4.7017,4.7689,4.7017,4.7689,65000.0],["1994-11-02",4.7689,4.8361,4.7017,4.7689,243400.0],["1994-11-03",4.7353,4.8361,4.7353,4.8361,221200.0],["1994-11-04",4.8361,4.8361,4.7353,4.8025,59200.0],["1994-11-07",4.7689,4.7689,4.7689,4.7689,8600.0],["1994-11-08",4.7689,4.8361,4.7689,4.7689,12600.0],["1994-11-09",4.7689,4.9033,4.7689,4.7689,86800.0],["1994-11-10",4.7689,4.9033,4.7689,4.8697,331600.0],["1994-11-11",4.8361,4.9033,4.8361,4.8361,108200.0],["1994-11-14",4.8361,4.9033,4.8361,4.8361,174200.0],["1994-11-15",4.7689,4.9033,4.7689,4.8025,217200.0],["1994-11-16",4.9033,4.9033,4.7689,4.8361,15400.0],["1994-11-17",4.7017,4.8361,4.7017,4.7017,16400.0],["1994-11-18",4.7017,4.8025,4.7017,4.7353,43400.0],["1994-11-21",4.7017,4.8361,4.7017,4.8025,116000.0],["1994-11-22",4.7017,4.8361,4.7017,4.7353,42000.0],["1994-11-23",4.7017,4.8361,4.7017,4.7017,17800.0],["1994-11-25",4.7017,4.7689,4.7017,4.7689,4400.0],["1994-11-28",4.7017,4.9704,4.7017,4.9033,138200.0],["1994-11-29",4.8361,4.9704,4.8361,4.8361,14000.0],["1994-11-30",4.9704,4.9704,4.8361,4.9368,30000.0],["1994-12-01",4.7018,4.7689,4.1644,4.1644,1796000.0],["1994-12-02",4.2316,4.2316,4.0972,4.0972,874600.0],["1994-12-05",4.0972,4.1644,4.0972,4.1644,122000.0],["1994-12-06",4.114,4.1644,4.0972,4.0972,37000.0],["1994-12-07",4.0972,4.1644,4.0972,4.1644,6400.0],["1994-12-08",4.0972,4.2316,4.0972,4.1644,273200.0],["1994-12-09",4.0972,4.1308,4.0301,4.0469,187000.0],["1994-12-12",4.0972,4.0972,4.0301,4.0972,4400.0],["1994-12-13",4.0301,4.0637,3.9965,4.0301,487000.0],["1994-12-14",3.9629,4.0972,3.9629,4.0637,150400.0],["1994-12-15",4.0301,4.0972,4.0301,4.0972,220200.0],["1994-12-16",4.0972,4.1644,4.0301,4.0301,61800.0],["1994-12-19",4.1308,4.1644,4.0301,4.0972,8800.0],["1994-12-20",4.198,4.198,4.0301,4.0637,87800.0],["1994-12-21",4.0301,4.1644,4.0301,4.0637,209600.0],["1994-12-22",4.0972,4.1644,4.0972,4.1644,22800.0],["1994-12-23",4.0972,4.1644,4.0972,4.1308,14200.0],["1994-12-27",4.1308,4.4331,4.0972,4.4331,463200.0],["1994-12-28",4.4331,4.4331,4.2987,4.3995,6600.0],["1994-12-29",4.2987,4.7017,4.2987,4.7017,137800.0],["1994-12-30",4.6346,4.7017,4.6346,4.6346,127800.0],["1995-01-03",4.5674,4.5674,4.3659,4.3659,69400.0],["1995-01-04",4.3659,4.4331,4.2987,4.3323,37200.0],["1995-01-05",4.3155,4.4331,4.2987,4.3827,39600.0],["1995-01-06",4.3323,4.3323,4.2987,4.3071,22000.0],["1995-01-09",4.2987,4.3659,4.2987,4.2987,174200.0],["1995-01-10",4.4331,4.4331,4.2316,4.3155,92600.0],["1995-01-11",4.2987,4.2987,4.2316,4.2316,5400.0],["1995-01-12",4.3659,4.3659,4.2316,4.2484,10200.0],["1995-01-13",4.3659,4.3659,4.2316,4.2652,22600.0],["1995-01-16",4.3659,4.3659,4.2316,4.2316,16600.0],["1995-01-17",4.24,4.3659,4.2316,4.3659,194200.0],["1995-01-18",4.2652,4.3659,4.2316,4.3659,9000.0],["1995-01-19",4.2316,4.3659,4.2316,4.2987,4600.0],["1995-01-20",4.2316,4.3659,4.2316,4.2987,7200.0],["1995-01-23",4.3659,4.3659,4.3323,4.3659,6400.0],["1995-01-24",4.3659,4.3659,4.2987,4.3659,27800.0],["1995-01-25",4.32,4.3875,4.32,4.3706,43800.0],["1995-01-26",4.3875,4.3875,4.3538,4.3875,3400.0],["1995-01-27",4.32,4.3875,4.32,4.32,12400.0],["1995-01-30",4.3875,4.3875,4.32,4.3875,24400.0],["1995-01-31",4.32,4.4044,4.32,4.32,34800.0],["1995-02-01",4.455,4.6575,4.3875,4.6575,36600.0],["1995-02-02",4.6575,4.6575,4.5225,4.5225,10400.0],["1995-02-03",4.6575,4.6575,4.5225,4.5563,129800.0],["1995-02-06",4.5225,4.59,4.5225,4.5225,23800.0],["1995-02-07",4.5225,4.59,4.5225,4.5225,3400.0],["1995-02-08",4.59,4.59,4.5225,4.5394,79400.0],["1995-02-09",4.59,4.59,4.5225,4.5225,19000.0],["1995-02-10",4.59,4.6575,4.5225,4.59,14600.0],["1995-02-13",4.59,4.6575,4.59,4.59,58200.0],["1995-02-14",4.59,4.86,4.59,4.86,85200.0],["1995-02-15",4.725,4.8263,4.6238,4.725,113800.0],["1995-02-16",4.59,4.725,4.5225,4.59,84200.0],["1995-02-17",4.59,4.6575,4.5225,4.5225,30400.0],["1995-02-21",4.5225,4.59,4.5225,4.5394,46600.0],["1995-02-22",4.5225,4.6575,4.5225,4.5225,6400.0],["1995-02-23",4.6575,4.6575,4.59,4.59,600.0],["1995-02-24",4.6575,4.6575,4.5225,4.6575,6400.0],["1995-02-27",4.5225,4.6575,4.5225,4.5225,5000.0],["1995-02-28",4.5225,4.6575,4.5225,4.6238,148600.0],["1995-03-01",4.5225,4.6575,4.5225,4.5394,7000.0],["1995-03-02",4.5225,4.6575,4.5225,4.6238,29800.0],["1995-03-03",4.6575,4.6575,4.5225,4.5225,7800.0],["1995-03-06",4.5225,4.6575,4.455,4.6575,15000.0],["1995-03-07",4.6575,4.6575,4.455,4.455,37800.0],["1995-03-08",4.455,4.6575,4.455,4.59,43600.0],["1995-03-09",4.59,4.59,4.455,4.59,2000.0],["1995-03-10",4.455,4.59,4.455,4.59,44000.0],["1995-03-13",4.455,4.59,4.455,4.4719,32200.0],["1995-03-14",4.455,4.59,4.455,4.59,80800.0],["1995-03-15",4.59,4.59,4.4888,4.5225,7800.0],["1995-03-16",4.59,4.59,4.5225,4.5225,9400.0],["1995-03-17",4.5225,4.59,4.5225,4.5225,6400.0],["1995-03-20",4.5225,4.59,4.5225,4.59,14800.0],["1995-03-21",4.5225,4.59,4.5225,4.5225,48000.0],["1995-03-22",4.59,4.59,4.5225,4.5225,5600.0],["1995-03-23",4.59,4.59,4.5225,4.5225,4600.0],["1995-03-24",4.5225,4.59,4.5225,4.5563,60600.0],["1995-03-27",4.5225,4.59,4.5225,4.5225,68200.0],["1995-03-28",4.59,4.59,4.5225,4.59,13000.0],["1995-03-29",4.5225,4.8263,4.5225,4.7588,135000.0],["1995-03-30",4.86,4.86,4.6575,4.6575,11800.0],["1995-03-31",4.6575,4.86,4.6575,4.86,18000.0],["1995-04-03",4.6575,4.7925,4.6575,4.6575,47600.0],["1995-04-04",4.6575,4.6575,4.6575,4.6575,0.0],["1995-04-05",4.7925,4.7925,4.6575,4.6575,7000.0],["1995-04-06",4.6575,4.7925,4.6575,4.6575,32000.0],["1995-04-07",4.6744,4.6913,4.6575,4.6575,6200.0],["1995-04-10",4.6575,4.7925,4.6575,4.6913,33600.0],["1995-04-11",4.6575,4.7925,4.6575,4.6575,15600.0],["1995-04-12",4.725,4.7925,4.6575,4.6575,15600.0],["1995-04-13",4.7925,4.7925,4.6575,4.7925,5600.0],["1995-04-17",4.6575,4.7925,4.6575,4.7925,3200.0],["1995-04-18",4.6575,4.7925,4.6575,4.6913,2000.0],["1995-04-19",4.6575,4.725,4.6575,4.6913,39400.0],["1995-04-20",4.7925,4.7925,4.6575,4.6744,36600.0],["1995-04-21",4.6575,4.7925,4.6575,4.725,23200.0],["1995-04-24",4.6575,4.7925,4.6575,4.725,5000.0],["1995-04-25",4.6913,4.7925,4.6575,4.6575,29200.0],["1995-04-26",4.7925,4.7925,4.6575,4.7925,55600.0],["1995-04-27",4.725,4.7925,4.725,4.7588,803600.0],["1995-04-28",4.725,4.7925,4.6575,4.6575,113800.0],["1995-05-01",4.6575,4.7925,4.6575,4.7925,7200.0],["1995-05-02",4.7925,4.7925,4.6575,4.725,10600.0],["1995-05-03",4.6789,4.8145,4.6789,4.6789,8400.0],["1995-05-04",4.6789,4.8145,4.6789,4.6789,82800.0],["1995-05-05",4.8145,4.8145,4.6789,4.6789,11600.0],["1995-05-08",4.6789,4.8145,4.6789,4.7467,51800.0],["1995-05-09",4.6789,4.8145,4.6789,4.6789,7600.0],["1995-05-10",4.6789,4.8145,4.6789,4.7467,2400.0],["1995-05-11",4.6789,4.8145,4.6111,4.7128,47600.0],["1995-05-12",4.6789,4.8145,4.6789,4.7467,129800.0],["1995-05-15",4.7467,4.7637,4.6789,4.6789,89200.0],["1995-05-16",4.6789,4.7467,4.6789,4.6789,3000.0],["1995-05-17",4.6789,4.7128,4.6789,4.7128,54800.0],["1995-05-18",4.6789,4.7467,4.6789,4.6789,15600.0],["1995-05-19",4.6789,4.7467,4.6111,4.6111,55400.0],["1995-05-22",4.5433,4.6111,4.5433,4.6111,87000.0],["1995-05-23",4.5433,4.6111,4.5433,4.5433,68200.0],["1995-05-24",4.5433,4.5772,4.5433,4.5772,6800.0],["1995-05-25",4.5433,4.6111,4.5433,4.6111,2000.0],["1995-05-26",4.5433,4.6111,4.5433,4.6111,20600.0],["1995-05-30",4.6111,4.6789,4.5433,4.6111,41600.0],["1995-05-31",4.6111,4.6789,4.6111,4.628,26800.0],["1995-06-01",4.6111,4.6789,4.6111,4.6111,2200.0],["1995-06-02",4.6111,4.6789,4.6111,4.6111,10000.0],["1995-06-05",4.645,4.6789,4.6111,4.6789,97400.0],["1995-06-06",4.7467,4.7467,4.6789,4.7467,134400.0],["1995-06-07",4.7806,4.7806,4.6789,4.7467,1800.0],["1995-06-08",4.6789,4.7467,4.6789,4.7467,106400.0],["1995-06-09",4.7467,4.8145,4.6789,4.8145,15800.0],["1995-06-12",4.8145,4.8145,4.6789,4.7467,104000.0],["1995-06-13",4.6789,4.8145,4.6789,4.8145,14800.0],["1995-06-14",4.6789,4.8823,4.6789,4.8145,126800.0],["1995-06-15",4.8145,4.8823,4.8145,4.8145,101200.0],["1995-06-16",4.8823,4.9501,4.8145,4.9501,150000.0],["1995-06-19",4.8823,4.8823,4.7467,4.8145,7000.0],["1995-06-20",4.7976,4.8823,4.6789,4.7128,70600.0],["1995-06-21",4.6789,4.7806,4.6789,4.7298,165600.0],["1995-06-22",4.6789,4.8145,4.6789,4.7467,6800.0],["1995-06-23",4.7467,4.7467,4.6789,4.7128,3200.0],["1995-06-26",4.6789,4.7467,4.6789,4.7467,139600.0],["1995-06-27",4.8145,4.8145,4.6789,4.7467,27000.0],["1995-06-28",4.6789,4.8145,4.6789,4.7128,61200.0],["1995-06-29",4.7467,4.8145,4.6789,4.7806,36600.0],["1995-06-30",4.6789,4.8145,4.6789,4.8145,65800.0],["1995-07-03",4.7467,4.7467,4.7467,4.7467,600.0],["1995-07-05",4.7467,4.8145,4.7467,4.7467,92600.0],["1995-07-06",4.7467,4.7467,4.7467,4.7467,2800.0],["1995-07-07",4.7467,4.8145,4.7467,4.8145,3400.0],["1995-07-10",4.7806,4.8145,4.7467,4.7552,34200.0],["1995-07-11",4.7467,4.8145,4.7467,4.7467,145800.0],["1995-07-12",4.7467,4.8145,4.7467,4.7467,438600.0],["1995-07-13",4.7467,4.8145,4.7467,4.7637,8000.0],["1995-07-14",4.8145,4.8145,4.7467,4.8145,23600.0],["1995-07-17",4.7467,4.7806,4.7467,4.7806,16400.0],["1995-07-18",4.7467,4.8145,4.7467,4.7467,62800.0],["1995-07-19",4.7467,4.7637,4.7467,4.7467,7800.0],["1995-07-20",4.7467,4.7637,4.6789,4.7467,137600.0],["1995-07-21",4.7806,4.7806,4.6789,4.6789,11800.0],["1995-07-24",4.6789,4.7467,4.6789,4.6789,277200.0],["1995-07-25",4.6789,4.7806,4.6789,4.6789,50800.0],["1995-07-26",4.6789,4.7128,4.6789,4.6789,10800.0],["1995-07-27",4.6789,4.7467,4.645,4.6959,212000.0],["1995-07-28",4.6789,4.7467,4.6789,4.7467,3200.0],["1995-07-31",4.6789,4.8145,4.6789,4.6959,26600.0],["1995-08-01",4.6789,4.7128,4.6111,4.645,199800.0],["1995-08-02",4.6111,4.6111,4.6111,4.6111,12000.0],["1995-08-03",4.6111,4.6111,4.5433,4.5602,23800.0],["1995-08-04",4.5433,4.5602,4.5433,4.5433,9800.0],["1995-08-07",4.4755,4.6789,4.4755,4.4755,7000.0],["1995-08-08",4.4755,4.6789,4.4416,4.4839,403600.0],["1995-08-09",4.4755,4.5433,4.4755,4.4924,10200.0],["1995-08-10",4.4755,4.6111,4.4755,4.4924,30600.0],["1995-08-11",4.4972,4.4972,4.4972,4.4972,5800.0],["1995-08-14",4.4972,4.5653,4.4972,4.4972,3000.0],["1995-08-15",4.5313,4.5313,4.4972,4.4972,139600.0],["1995-08-16",4.4972,4.5142,4.4291,4.4291,26000.0],["1995-08-17",4.4291,4.4631,4.3609,4.3609,55600.0],["1995-08-18",4.3779,4.4972,4.3779,4.395,7400.0],["1995-08-21",4.3609,4.5653,4.3609,4.5653,859600.0],["1995-08-22",4.5653,4.5653,4.2246,4.3609,122000.0],["1995-08-23",4.1565,4.1735,3.9521,4.0884,117800.0],["1995-08-24",3.9861,4.1906,3.9861,4.1565,41800.0],["1995-08-25",4.1906,4.1906,4.1906,4.1906,800.0],["1995-08-28",4.0884,4.1565,4.0884,4.0884,50000.0],["1995-08-29",4.0884,4.1906,4.0884,4.1906,19000.0],["1995-08-30",4.1565,4.2928,4.1565,4.2246,43200.0],["1995-08-31",4.1565,4.2928,4.1565,4.2928,2600.0],["1995-09-01",4.1565,4.2246,4.1565,4.2246,600.0],["1995-09-05",4.2928,4.2928,4.1565,4.1565,39200.0],["1995-09-06",4.1565,4.2757,4.1565,4.1565,63400.0],["1995-09-07",4.1565,4.2928,4.1565,4.1565,8400.0],["1995-09-08",4.2928,4.2928,4.1565,4.2928,193600.0],["1995-09-11",4.2928,4.2928,4.1565,4.2246,32600.0],["1995-09-12",4.1565,4.2928,4.1565,4.2246,22200.0],["1995-09-13",4.1565,4.2928,4.0884,4.1565,63000.0],["1995-09-14",4.2246,4.2246,4.0884,4.1565,53000.0],["1995-09-15",4.0884,4.2246,4.0884,4.2246,22800.0],["1995-09-18",4.2246,4.2246,4.0884,4.0884,11600.0],["1995-09-19",4.2246,4.2246,4.0884,4.0884,6200.0],["1995-09-20",4.0884,4.2246,4.0884,4.2246,29600.0],["1995-09-21",4.1565,4.2246,4.0884,4.0884,53800.0],["1995-09-22",4.2246,4.2246,4.0202,4.0884,84200.0],["1995-09-25",4.0543,4.0884,3.9861,3.9861,118800.0],["1995-09-26",3.9521,4.0884,3.918,4.0202,401200.0],["1995-09-27",3.8839,4.0202,3.8839,3.9861,242400.0],["1995-09-28",4.0884,4.1565,3.9521,4.0202,188400.0],["1995-09-29",4.0884,4.0884,3.9521,4.0884,11000.0],["1995-10-02",3.9861,4.0884,3.9521,4.0884,101000.0],["1995-10-03",3.9521,4.0884,3.9521,3.9861,249600.0],["1995-10-04",4.0884,4.0884,3.9521,4.0884,21800.0],["1995-10-05",4.0884,4.0884,3.9521,4.0884,62600.0],["1995-10-06",4.0202,4.0884,3.9521,3.9691,62800.0],["1995-10-09",3.9521,4.0884,3.8839,3.8839,54400.0],["1995-10-10",4.0202,4.0202,3.8839,3.918,71000.0],["1995-10-11",4.0202,4.0202,3.8839,3.9521,11000.0],["1995-10-12",3.8839,4.0202,3.8839,4.0202,17400.0],["1995-10-13",4.0202,4.0202,3.8839,4.0202,64400.0],["1995-10-16",3.9521,4.0202,3.8839,4.0202,24800.0],["1995-10-17",3.8839,4.0202,3.8839,4.0202,37400.0],["1995-10-18",3.9861,4.0202,3.8839,4.0202,28600.0],["1995-10-19",4.0202,4.0202,3.8839,3.9861,23600.0],["1995-10-20",4.0202,4.0202,3.8839,3.8839,6600.0],["1995-10-23",4.0202,4.0202,3.8839,4.0202,14400.0],["1995-10-24",4.0202,4.0202,3.8839,4.0202,20400.0],["1995-10-25",3.918,4.0202,3.8839,4.0202,376400.0],["1995-10-26",4.0884,4.1565,3.9521,4.1565,61000.0],["1995-10-27",4.1113,4.1798,4.0427,4.0427,65400.0],["1995-10-30",4.1113,4.1113,3.9742,4.0085,79600.0],["1995-10-31",3.9742,4.1113,3.9057,4.1113,110400.0],["1995-11-01",4.0085,4.1113,3.9057,4.0085,14200.0],["1995-11-02",4.0085,4.1113,3.9057,4.1113,36200.0],["1995-11-03",4.1113,4.1113,3.9057,3.9057,8400.0],["1995-11-06",4.1113,4.1113,3.9057,3.94,40200.0],["1995-11-07",4.1113,4.1113,3.9742,3.9742,23000.0],["1995-11-08",3.9742,4.1113,3.9742,4.1113,34600.0],["1995-11-09",4.1113,4.3168,4.0427,4.2141,83800.0],["1995-11-10",4.1798,4.3168,4.1798,4.3168,2600.0],["1995-11-13",4.1798,4.3168,4.1455,4.1798,65000.0],["1995-11-14",4.0427,4.0427,3.9057,3.9057,82200.0],["1995-11-15",3.9742,4.0085,3.94,4.0085,135000.0],["1995-11-16",4.0085,4.0085,3.9742,4.0085,140800.0],["1995-11-17",4.0085,4.0427,3.9742,4.0427,86400.0],["1995-11-20",4.0427,4.0427,4.0085,4.0427,49600.0],["1995-11-21",4.0085,4.0428,3.9742,3.9742,65600.0],["1995-11-22",3.9742,4.0427,3.9742,4.0427,23000.0],["1995-11-24",3.9742,3.9742,3.9742,3.9742,400.0],["1995-11-27",4.0427,4.0427,3.9742,4.0085,39600.0],["1995-11-28",4.1113,4.1798,4.1113,4.1113,96400.0],["1995-11-29",4.1798,4.1798,4.1113,4.1798,11400.0],["1995-11-30",4.1113,4.1798,4.0427,4.0427,46400.0],["1995-12-01",4.0427,4.1113,3.9742,4.0085,50400.0],["1995-12-04",4.1113,4.1113,3.9742,3.9742,47600.0],["1995-12-05",4.0085,4.0085,3.9057,4.0085,164600.0],["1995-12-06",4.0085,4.0085,3.9057,3.9228,93800.0],["1995-12-07",3.9057,4.0085,3.9057,4.0085,346200.0],["1995-12-08",4.0085,4.0085,3.9057,3.9742,60000.0],["1995-12-11",4.0085,4.0085,3.94,3.9742,318600.0],["1995-12-12",4.0085,4.0085,3.94,3.9742,169200.0],["1995-12-13",4.0085,4.0085,3.8029,3.9057,85600.0],["1995-12-14",3.9057,3.9057,3.7001,3.7344,115800.0],["1995-12-15",3.8372,3.8372,3.5631,3.5974,235600.0],["1995-12-18",3.8372,3.9742,3.7001,3.9742,157200.0],["1995-12-19",3.9742,4.0427,3.8372,4.0085,67400.0],["1995-12-20",4.0085,4.1113,3.8372,4.1113,228800.0],["1995-12-21",4.1113,4.2826,3.9742,4.2826,132000.0],["1995-12-22",4.2826,4.4539,4.1455,4.4196,335400.0],["1995-12-26",4.3168,4.728,4.3168,4.6337,217200.0],["1995-12-27",4.5567,4.6937,4.5567,4.6252,55400.0],["1995-12-28",4.5567,4.728,4.5224,4.6252,171200.0],["1995-12-29",4.5909,4.728,4.5909,4.6594,78600.0],["1996-01-02",4.6594,4.728,4.5224,4.5909,70400.0],["1996-01-03",4.5909,4.6937,4.5909,4.6594,22000.0],["1996-01-04",4.5909,4.6594,4.5909,4.5909,45800.0],["1996-01-05",4.5909,4.6594,4.4539,4.5909,117000.0],["1996-01-08",4.4539,4.5909,4.4539,4.4539,2800.0],["1996-01-09",4.5909,4.5909,4.4539,4.5909,36600.0],["1996-01-10",4.5909,4.728,4.4539,4.6252,156600.0],["1996-01-11",4.6594,4.728,4.6594,4.728,208000.0],["1996-01-12",4.6423,4.728,4.6252,4.6937,97600.0],["1996-01-15",4.6594,4.728,4.6594,4.728,16000.0],["1996-01-16",4.6594,4.728,4.6594,4.728,57200.0],["1996-01-17",4.6594,4.7965,4.6594,4.7108,20000.0],["1996-01-18",4.6594,4.7965,4.6252,4.728,75600.0],["1996-01-19",4.7965,4.7965,4.6594,4.7965,16800.0],["1996-01-22",4.6594,4.7965,4.6594,4.7965,27600.0],["1996-01-23",4.6594,4.7965,4.6594,4.6594,219200.0],["1996-01-24",4.6594,4.7965,4.6594,4.6594,22600.0],["1996-01-25",4.7622,4.7965,4.6594,4.6594,7000.0],["1996-01-26",4.7173,4.8895,4.6829,4.8206,239200.0],["1996-01-29",4.8895,4.9583,4.8206,4.855,173800.0],["1996-01-30",4.8895,4.9583,4.8206,4.8206,18600.0],["1996-01-31",4.8206,4.9583,4.8206,4.8206,412000.0],["1996-02-01",4.8206,5.0272,4.8206,4.9239,574200.0],["1996-02-02",4.9583,5.1649,4.9583,5.0272,515600.0],["1996-02-05",5.0272,5.1649,5.0272,5.1649,107400.0],["1996-02-06",5.096,5.2338,5.096,5.1649,67000.0],["1996-02-07",5.096,5.1649,5.096,5.1477,547200.0],["1996-02-08",5.1993,5.1993,5.096,5.1305,424000.0],["1996-02-09",5.1305,5.1649,5.096,5.1133,97000.0],["1996-02-12",5.1649,5.1649,5.096,5.096,64400.0],["1996-02-13",5.096,5.1649,5.096,5.1133,92800.0],["1996-02-14",5.0272,5.1649,5.0272,5.1305,150000.0],["1996-02-15",5.0272,5.1305,5.0272,5.096,153000.0],["1996-02-16",5.0272,5.096,5.0272,5.096,73800.0],["1996-02-20",5.0272,5.1993,5.0272,5.1649,92400.0],["1996-02-21",5.096,5.2338,5.096,5.1649,58600.0],["1996-02-22",5.2338,5.2338,5.1305,5.1649,49400.0],["1996-02-23",5.096,5.2338,5.096,5.2338,69200.0],["1996-02-26",5.096,5.2682,5.096,5.2338,257800.0],["1996-02-27",5.1649,5.3026,5.1649,5.1993,9600.0],["1996-02-28",5.1649,5.4404,5.1649,5.3026,68800.0],["1996-02-29",5.3026,5.4404,5.3026,5.3887,50200.0],["1996-03-01",5.3026,5.4404,5.3026,5.4059,50200.0],["1996-03-04",5.3026,5.7158,5.3026,5.6125,175000.0],["1996-03-05",5.5092,5.7158,5.5092,5.7158,304200.0],["1996-03-06",5.5781,5.8536,5.5781,5.7847,120400.0],["1996-03-07",5.7158,5.8536,5.7158,5.7158,204200.0],["1996-03-08",5.7847,5.8191,5.5781,5.7503,256400.0],["1996-03-11",5.647,5.7847,5.647,5.7503,27800.0],["1996-03-12",5.647,5.7847,5.647,5.7158,32200.0],["1996-03-13",5.5781,5.7158,5.5781,5.7158,59600.0],["1996-03-14",5.5781,5.7158,5.5781,5.5781,37400.0],["1996-03-15",5.5781,5.7158,5.5781,5.647,11600.0],["1996-03-18",5.7158,5.7158,5.5092,5.5781,289200.0],["1996-03-19",5.647,5.647,5.5092,5.5092,328200.0],["1996-03-20",5.5437,5.7158,5.5092,5.5437,73800.0],["1996-03-21",5.5437,5.9913,5.5437,5.8191,199800.0],["1996-03-22",5.8536,5.8536,5.7158,5.7158,44200.0],["1996-03-25",5.7158,5.8536,5.7158,5.7158,125000.0],["1996-03-26",5.7158,5.9913,5.7158,5.7847,119200.0],["1996-03-27",5.7503,5.8191,5.7503,5.8191,136400.0],["1996-03-28",5.7503,5.9913,5.7503,5.9913,40600.0],["1996-03-29",5.8536,5.9913,5.8536,5.9913,65600.0],["1996-04-01",5.8536,6.129,5.8536,6.129,265400.0],["1996-04-02",6.0602,6.129,5.9913,6.129,77000.0],["1996-04-03",5.9913,6.129,5.9913,5.9913,49000.0],["1996-04-04",6.129,6.1979,5.9913,6.1979,48200.0],["1996-04-08",6.1979,6.1979,5.9913,6.0602,55200.0],["1996-04-09",6.1979,6.4389,6.129,6.4045,371400.0],["1996-04-10",6.3356,6.4045,6.2668,6.3701,87400.0],["1996-04-11",6.3356,6.6111,6.2668,6.5422,413200.0],["1996-04-12",6.4045,6.7488,6.4045,6.5594,112200.0],["1996-04-15",6.4734,6.68,6.1979,6.4734,384800.0],["1996-04-16",6.6111,7.162,6.4734,6.9382,929600.0],["1996-04-17",6.921,7.0932,6.921,6.9554,533200.0],["1996-04-18",6.9554,7.162,6.921,7.162,650000.0],["1996-04-19",7.162,7.3686,7.0243,7.3342,222000.0],["1996-04-22",7.3342,7.5752,7.2309,7.5752,375400.0],["1996-04-23",7.5063,7.7818,7.5063,7.6096,547600.0],["1996-04-24",7.5752,7.6441,7.162,7.2997,345200.0],["1996-04-25",7.0931,7.1964,6.8521,7.0931,283000.0],["1996-04-26",7.162,7.162,6.9554,7.0243,139600.0],["1996-04-29",7.0243,7.2997,7.0243,7.0587,533400.0],["1996-04-30",7.0243,7.3686,7.0243,7.2309,422200.0],["1996-05-01",7.2997,7.2997,7.162,7.2997,20400.0],["1996-05-02",7.2997,7.3686,6.9554,7.162,255800.0],["1996-05-03",7.0473,7.1855,7.0473,7.0473,33600.0],["1996-05-06",7.0473,7.1855,7.0473,7.0473,64600.0],["1996-05-07",7.0473,7.2546,7.0473,7.1164,145400.0],["1996-05-08",7.1164,7.2546,7.1164,7.1855,29000.0],["1996-05-09",7.1164,7.3237,7.1164,7.22,398600.0],["1996-05-10",7.3237,7.3928,7.1855,7.2546,69600.0],["1996-05-13",7.1855,7.3237,7.1855,7.2546,172200.0],["1996-05-14",7.2546,7.7382,7.2546,7.6691,329000.0],["1996-05-15",7.6001,7.6691,7.531,7.6001,59200.0],["1996-05-16",7.4619,7.6001,7.3928,7.531,91800.0],["1996-05-17",7.4273,7.531,7.4273,7.531,15000.0],["1996-05-20",7.4273,7.6346,7.4273,7.531,131200.0],["1996-05-21",7.6001,7.6001,7.531,7.6001,55600.0],["1996-05-22",7.6001,7.6001,7.3237,7.3928,82800.0],["1996-05-23",7.3237,7.531,7.3237,7.3582,89200.0],["1996-05-24",7.3582,7.531,7.3237,7.3237,142600.0],["1996-05-28",7.531,7.531,7.3237,7.3237,73600.0],["1996-05-29",7.3237,7.531,7.1855,7.2891,44400.0],["1996-05-30",7.1855,7.3928,7.1855,7.3928,176600.0],["1996-05-31",7.1855,7.531,7.1855,7.3928,492400.0],["1996-06-03",7.4619,7.8073,7.3237,7.7382,292600.0],["1996-06-04",7.8764,8.0837,7.7382,8.0492,601800.0],["1996-06-05",8.0837,8.3946,8.0146,8.3601,573000.0],["1996-06-06",8.291,8.3255,8.2219,8.2219,446200.0],["1996-06-07",8.0146,8.0837,7.8073,7.8591,173400.0],["1996-06-10",7.8073,8.0837,7.8073,7.9801,86600.0],["1996-06-11",7.9801,8.0491,7.8764,8.0146,125000.0],["1996-06-12",7.9455,8.0146,7.8764,8.0146,27800.0],["1996-06-13",7.8764,8.0146,7.8764,7.9455,40600.0],["1996-06-14",7.9455,8.0492,7.911,8.0492,274000.0],["1996-06-17",8.0491,8.2564,7.9455,8.0837,214000.0],["1996-06-18",8.0837,8.4982,8.0837,8.3255,576800.0],["1996-06-19",8.291,8.671,8.291,8.6364,363400.0],["1996-06-20",8.7055,8.8437,8.6019,8.8437,345000.0],["1996-06-21",8.7401,9.3273,8.7401,9.1201,477800.0],["1996-06-24",9.1201,9.3273,8.9819,9.051,355400.0],["1996-06-25",8.9819,9.1201,8.9473,9.051,161200.0],["1996-06-26",8.9819,9.1546,8.9819,9.0855,212200.0],["1996-06-27",9.0164,9.3273,9.0164,9.2237,114400.0],["1996-06-28",9.3964,9.4655,9.2237,9.4655,325400.0],["1996-07-01",9.4655,9.811,9.3964,9.6728,302200.0],["1996-07-02",9.811,9.811,9.6037,9.7764,140200.0],["1996-07-03",9.811,9.811,9.6037,9.6037,40200.0],["1996-07-05",9.7764,9.7764,9.6037,9.7764,146800.0],["1996-07-08",9.8801,10.0873,9.7764,9.9492,999000.0],["1996-07-09",9.9492,9.9492,9.2582,9.2755,916800.0],["1996-07-10",9.3964,9.3964,9.051,9.3619,768000.0],["1996-07-11",9.3619,9.3619,9.051,9.1201,361400.0],["1996-07-12",9.1201,9.1892,9.051,9.0682,198200.0],["1996-07-15",9.0164,9.1546,8.6364,8.7055,423400.0],["1996-07-16",8.5673,8.7055,7.9455,8.4292,387800.0],["1996-07-17",8.4291,8.8437,8.3601,8.7919,317200.0],["1996-07-18",8.8437,9.0164,8.7055,8.7055,199000.0],["1996-07-19",8.8782,8.8782,8.4637,8.5673,201000.0],["1996-07-22",8.7055,8.7055,8.4982,8.5328,74800.0],["1996-07-23",8.5673,8.6364,7.8764,7.911,231200.0],["1996-07-24",7.7382,7.8073,7.6001,7.7728,147600.0],["1996-07-25",7.8073,8.1528,7.6691,8.0146,175400.0],["1996-07-26",7.9455,8.4292,7.9455,8.2737,252200.0],["1996-07-29",8.2219,8.3601,8.2219,8.2219,77000.0],["1996-07-30",8.3601,8.3601,8.0146,8.291,201400.0],["1996-07-31",8.2219,8.9819,8.2219,8.9819,319400.0],["1996-08-01",8.9819,9.1892,8.8437,9.051,244600.0],["1996-08-02",9.1892,9.2583,8.9128,8.9819,183600.0],["1996-08-05",9.1201,9.1892,8.9128,8.9819,66200.0],["1996-08-06",8.9819,9.1892,8.9128,8.9128,94400.0],["1996-08-07",8.9819,8.9819,8.8437,8.9819,69000.0],["1996-08-08",8.9819,8.9819,8.7055,8.8437,117600.0],["1996-08-09",8.8673,8.8673,8.7287,8.798,14400.0],["1996-08-12",8.6594,8.8673,8.6594,8.8673,20200.0],["1996-08-13",8.8673,9.1444,8.798,8.9712,288600.0],["1996-08-14",9.0751,9.0751,8.9365,8.9712,41400.0],["1996-08-15",9.0751,9.1444,8.9365,9.0751,229000.0],["1996-08-16",9.1444,9.1444,8.9365,9.0058,164200.0],["1996-08-19",9.0058,9.0751,8.8673,9.0751,116200.0],["1996-08-20",9.0751,9.0751,8.9365,8.9365,61600.0],["1996-08-21",9.0751,9.0751,8.6594,8.7633,47800.0],["1996-08-22",8.8673,9.1097,8.6594,9.1097,217800.0],["1996-08-23",9.1444,9.4215,8.9365,9.2829,242000.0],["1996-08-26",9.3522,9.3522,9.0751,9.1444,115400.0],["1996-08-27",9.179,9.2483,9.0404,9.1963,79800.0],["1996-08-28",9.2483,9.6986,9.1444,9.5254,318200.0],["1996-08-29",9.6293,9.6293,9.4215,9.56,37200.0],["1996-08-30",9.4215,9.4907,9.2829,9.4907,54400.0],["1996-09-03",9.4215,9.4215,9.2829,9.2829,37800.0],["1996-09-04",9.2829,9.4215,9.1444,9.179,234600.0],["1996-09-05",9.2829,9.2829,9.1444,9.2829,15600.0],["1996-09-06",9.1444,9.2829,9.1444,9.1444,29600.0],["1996-09-09",9.1444,9.3522,9.1444,9.2656,36600.0],["1996-09-10",9.3522,9.3522,9.1444,9.2136,31600.0],["1996-09-11",9.2829,9.3522,9.1444,9.2136,37600.0],["1996-09-12",9.1444,9.2136,9.1444,9.2136,9000.0],["1996-09-13",9.2136,9.3522,9.1444,9.1444,112600.0],["1996-09-16",9.3175,9.4907,9.1444,9.4215,229800.0],["1996-09-17",9.4561,9.4561,9.2136,9.2136,132800.0],["1996-09-18",9.2136,9.2483,8.4516,9.0058,407000.0],["1996-09-19",9.1444,9.3175,8.8673,8.9712,403200.0],["1996-09-20",8.9365,9.0751,8.7287,9.0751,127600.0],["1996-09-23",8.9365,9.0751,8.7287,8.8326,274800.0],["1996-09-24",8.6594,9.3522,8.4516,9.1097,544400.0],["1996-09-25",9.0058,9.4215,9.0058,9.3175,204000.0],["1996-09-26",9.2136,9.6293,9.2136,9.56,674600.0],["1996-09-27",9.56,9.7678,9.4215,9.6986,219200.0],["1996-09-30",9.6293,9.7678,9.56,9.6986,237200.0],["1996-10-01",9.6293,9.7678,9.6293,9.7332,203400.0],["1996-10-02",9.7678,9.9064,9.6986,9.8371,768000.0],["1996-10-03",9.9064,10.2528,9.9021,10.2528,531000.0],["1996-10-04",10.2528,10.322,10.1142,10.1185,224000.0],["1996-10-07",10.1489,10.1835,9.4215,9.4907,312800.0],["1996-10-08",9.56,10.0449,9.4907,10.0449,245600.0],["1996-10-09",10.1142,10.807,9.9757,10.7377,627400.0],["1996-10-10",10.5299,10.9455,10.5299,10.755,324600.0],["1996-10-11",10.807,10.807,10.6684,10.6684,250800.0],["1996-10-14",10.807,10.807,10.6684,10.6684,215000.0],["1996-10-15",10.807,10.807,10.5991,10.7031,300800.0],["1996-10-16",10.8762,10.8762,10.6684,10.7723,189400.0],["1996-10-17",10.7031,10.8762,10.6684,10.6684,100600.0],["1996-10-18",10.807,10.807,10.5299,10.6684,83800.0],["1996-10-21",10.5299,10.6684,10.3913,10.3913,37800.0],["1996-10-22",10.3913,10.4606,10.2528,10.3913,30800.0],["1996-10-23",10.322,10.5299,10.322,10.5299,27800.0],["1996-10-24",10.5299,10.8762,10.4606,10.8416,130000.0],["1996-10-25",10.8319,11.1096,10.8319,11.1096,158200.0],["1996-10-28",11.1096,11.2485,10.936,10.936,186600.0],["1996-10-29",10.936,10.9708,10.4066,10.5541,180200.0],["1996-10-30",10.4847,10.5541,10.4153,10.5368,83800.0],["1996-10-31",10.4847,10.7277,10.4847,10.693,131600.0],["1996-11-01",10.693,11.1096,10.6236,11.0055,377200.0],["1996-11-04",10.9708,11.0402,10.6583,10.9708,359000.0],["1996-11-05",10.9013,11.1096,10.8319,11.0055,173200.0],["1996-11-06",10.9708,11.1096,10.9013,10.9013,51000.0],["1996-11-07",10.9013,11.1791,10.9013,11.1096,347800.0],["1996-11-08",11.1096,11.1096,10.9013,11.0402,83400.0],["1996-11-11",11.0402,11.0402,10.8319,10.9013,752200.0],["1996-11-12",10.9708,10.9708,10.8319,10.936,55400.0],["1996-11-13",11.0402,11.2485,10.9013,11.2485,377800.0],["1996-11-14",11.3179,11.3179,11.1791,11.2485,130400.0],["1996-11-15",11.2485,11.3179,11.1096,11.1443,86400.0],["1996-11-18",11.3179,11.4568,11.1096,11.3874,82600.0],["1996-11-19",11.4568,12.2206,11.3179,12.0123,585000.0],["1996-11-20",12.0817,12.4289,11.8734,12.1511,311000.0],["1996-11-21",12.29,12.29,12.0123,12.0123,398000.0],["1996-11-22",12.0123,12.4983,12.0123,12.3942,177600.0],["1996-11-25",12.4983,12.5678,12.2379,12.2727,365400.0],["1996-11-26",12.2206,12.4289,11.7345,12.1164,352600.0],["1996-11-27",12.2553,12.3595,12.0817,12.2206,302400.0],["1996-11-29",12.3595,12.4289,12.2206,12.29,59400.0],["1996-12-02",12.3595,12.4983,12.2206,12.3595,365800.0],["1996-12-03",12.4289,12.7066,12.3595,12.533,129600.0],["1996-12-04",12.4983,12.7066,12.1859,12.4289,333200.0],["1996-12-05",12.4289,12.4289,11.9428,12.1164,222400.0],["1996-12-06",11.9081,12.4983,11.7345,12.4462,417600.0],["1996-12-09",12.5678,13.1232,12.3942,12.9149,545600.0],["1996-12-10",13.0538,13.1927,12.9844,13.1927,264600.0],["1996-12-11",12.9844,13.1232,12.9149,13.1232,137000.0],["1996-12-12",13.1232,13.1232,12.1511,12.5678,688600.0],["1996-12-13",12.533,12.7761,12.533,12.6025,67000.0],["1996-12-16",12.7761,12.7761,12.3595,12.4289,84600.0],["1996-12-17",12.29,12.3595,12.2206,12.3595,96000.0],["1996-12-18",12.4289,12.7066,12.29,12.5678,214600.0],["1996-12-19",12.7761,12.8455,12.1511,12.5678,535800.0],["1996-12-20",12.7066,12.7066,11.9428,11.9428,396000.0],["1996-12-23",11.9428,12.1512,11.0402,11.3874,329600.0],["1996-12-24",11.4568,11.804,11.1096,11.1096,196800.0],["1996-12-26",11.2485,11.8734,11.1096,11.4742,311200.0],["1996-12-27",11.4568,11.7345,11.2485,11.2832,152600.0],["1996-12-30",11.2485,11.5262,11.1791,11.1791,166400.0],["1996-12-31",11.2485,11.4568,10.9013,11.0402,132400.0],["1997-01-02",10.9708,11.1096,10.7625,10.9013,362400.0],["1997-01-03",10.8319,11.0402,10.8319,10.936,47200.0],["1997-01-06",10.9708,11.1791,10.8319,10.9013,70800.0],["1997-01-07",10.8319,11.1443,10.7972,11.1443,145000.0],["1997-01-08",11.1443,11.6651,11.0402,11.5957,191000.0],["1997-01-09",11.4568,11.7345,11.4568,11.7345,60600.0],["1997-01-10",11.5957,11.5957,11.0402,11.0402,135000.0],["1997-01-13",11.0402,11.3179,11.0402,11.1096,186000.0],["1997-01-14",11.1096,11.4568,10.5541,10.693,299800.0],["1997-01-15",10.4847,10.6236,9.8598,9.8598,438400.0],["1997-01-16",9.9987,9.9987,9.582,9.6515,434200.0],["1997-01-17",9.7904,10.5541,9.6515,10.4847,302600.0],["1997-01-20",10.5541,11.1791,10.4153,11.0402,292800.0],["1997-01-21",11.1791,11.2485,10.9013,11.0228,90200.0],["1997-01-22",11.0402,11.0402,10.4153,10.4847,66000.0],["1997-01-23",10.4153,10.6236,10.4153,10.4153,57400.0],["1997-01-24",10.3707,10.5795,10.3707,10.5099,218800.0],["1997-01-27",10.5099,10.5099,10.3707,10.4316,348000.0],["1997-01-28",10.4403,10.5795,10.3707,10.3707,290000.0],["1997-01-29",10.5099,10.5099,10.2315,10.3011,435400.0],["1997-01-30",10.3707,10.5795,10.3707,10.4055,569600.0],["1997-01-31",10.6143,10.7187,10.4403,10.5099,141000.0],["1997-02-03",10.5099,10.6491,10.0923,10.2315,243600.0],["1997-02-04",10.1619,10.2315,9.9531,10.0923,171800.0],["1997-02-05",10.1619,10.2663,10.0227,10.0227,179800.0],["1997-02-06",10.0227,10.1619,9.8487,10.0227,142000.0],["1997-02-07",10.0227,10.1619,9.9879,10.0227,410200.0],["1997-02-10",9.9531,10.0227,9.8835,9.9531,383200.0],["1997-02-11",9.8835,10.2315,9.8835,10.1271,186000.0],["1997-02-12",10.2315,10.5099,10.0923,10.5099,178400.0],["1997-02-13",10.5099,11.1363,10.3707,11.0319,481600.0],["1997-02-14",10.9623,11.4148,10.9275,11.38,142600.0],["1997-02-18",11.1364,11.9716,10.8579,11.1364,135700.0],["1997-02-19",11.0668,11.2756,10.7187,11.2756,125900.0],["1997-02-20",11.2756,11.4844,10.8579,11.3452,110300.0],["1997-02-21",11.2756,11.4148,10.9971,11.2059,96300.0],["1997-02-24",11.0667,11.2059,10.9275,11.1015,39200.0],["1997-02-25",11.0667,11.4148,11.0667,11.3104,140700.0],["1997-02-26",11.1363,11.4148,11.1363,11.1711,173100.0],["1997-02-27",11.2756,11.2756,10.9275,11.0667,153800.0],["1997-02-28",11.0667,11.2756,11.0319,11.0667,106900.0],["1997-03-03",10.8579,11.2756,10.8579,10.9971,58300.0],["1997-03-04",10.9971,11.3452,10.8579,11.1364,41800.0],["1997-03-05",11.206,11.554,10.9972,11.2756,39400.0],["1997-03-06",11.6932,11.6932,11.1363,11.1711,59200.0],["1997-03-07",11.1363,11.8324,11.1363,11.7628,291400.0],["1997-03-10",11.8324,11.8324,11.554,11.554,123400.0],["1997-03-11",11.6932,11.902,11.554,11.8324,116700.0],["1997-03-12",11.8324,11.8324,11.554,11.6236,75800.0],["1997-03-13",11.6236,11.7628,10.7883,10.8579,345100.0],["1997-03-14",10.7883,11.1363,10.7883,11.0667,91500.0],["1997-03-17",11.206,11.206,10.9971,10.9971,288900.0],["1997-03-18",11.0667,11.2059,10.9275,11.2059,30000.0],["1997-03-19",11.206,11.206,10.8579,10.9971,190000.0],["1997-03-20",10.9971,11.1364,10.8579,10.9275,45100.0],["1997-03-21",10.8579,11.1364,10.8579,10.9971,65300.0],["1997-03-24",10.9275,11.1364,10.7883,10.7883,76500.0],["1997-03-25",10.7883,10.9971,10.7883,10.9971,78200.0],["1997-03-26",10.8579,10.9971,10.8579,10.8579,69100.0],["1997-03-27",10.8579,10.9971,10.8579,10.8579,78000.0],["1997-03-31",10.8579,10.9971,10.7187,10.9971,63600.0],["1997-04-01",10.7187,10.9275,10.6491,10.6491,29700.0],["1997-04-02",10.7883,10.7883,10.5795,10.6491,131600.0],["1997-04-03",10.6491,10.7187,10.5099,10.6143,94100.0],["1997-04-04",10.6491,10.8579,10.4403,10.8579,139400.0],["1997-04-07",10.7187,10.9971,10.7187,10.9275,41300.0],["1997-04-08",10.7187,10.7883,10.3707,10.6143,48000.0],["1997-04-09",10.6491,10.7187,10.4403,10.5795,135600.0],["1997-04-10",10.7187,10.9971,10.4403,10.7187,47000.0],["1997-04-11",10.4403,10.4403,10.2315,10.3011,17400.0],["1997-04-14",10.3011,10.4403,8.9091,9.0483,113000.0],["1997-04-15",9.1875,9.6051,8.8395,9.6051,260000.0],["1997-04-16",9.3963,10.7883,9.2571,10.6491,529800.0],["1997-04-17",10.4403,10.7187,10.1619,10.3011,201300.0],["1997-04-18",10.0227,10.3011,9.0483,9.3267,846800.0],["1997-04-21",9.3267,9.3267,8.7699,8.9091,684800.0],["1997-04-22",9.0483,9.0483,8.2827,8.5611,208000.0],["1997-04-23",8.6307,8.7003,8.5611,8.5611,578200.0],["1997-04-24",8.6307,8.7003,8.4915,8.4915,490100.0],["1997-04-25",8.4915,8.5611,8.0042,8.0738,211700.0],["1997-04-28",8.0043,8.1435,7.6562,7.7954,2221500.0],["1997-04-29",7.9346,8.3523,7.9346,8.1435,190900.0],["1997-04-30",8.3523,8.3523,8.1435,8.3523,102200.0],["1997-05-01",8.3523,8.7003,8.0043,8.0043,438600.0],["1997-05-02",8.0992,8.169,7.9596,7.9596,232200.0],["1997-05-05",7.9596,8.2388,7.9596,8.2388,169300.0],["1997-05-06",8.2388,8.2388,8.0992,8.2388,94300.0],["1997-05-07",8.2388,8.8672,8.0992,8.588,711000.0],["1997-05-08",8.588,9.0767,8.4483,8.8672,381200.0],["1997-05-09",9.0767,9.2163,8.9371,9.0767,257500.0],["1997-05-12",9.0767,9.4956,9.0767,9.4607,144700.0],["1997-05-13",9.4956,10.0542,9.4956,9.9145,307400.0],["1997-05-14",9.9145,10.1938,9.7749,9.9844,283200.0],["1997-05-15",9.7051,10.0542,9.5654,9.6353,229900.0],["1997-05-16",9.7051,9.9146,9.5654,9.8971,181600.0],["1997-05-19",9.7749,10.0542,9.7749,9.9844,61100.0],["1997-05-20",10.0542,10.0542,9.8447,9.9844,45400.0],["1997-05-21",9.8447,10.0542,9.7749,9.8447,110300.0],["1997-05-22",9.9844,9.9844,9.8447,9.8447,70100.0],["1997-05-23",9.8796,9.9145,9.4956,9.6353,224400.0],["1997-05-27",9.6353,9.7749,9.6353,9.7051,50000.0],["1997-05-28",9.7749,9.7749,9.6353,9.7749,46100.0],["1997-05-29",9.8447,10.124,9.7749,10.124,171500.0],["1997-05-30",10.124,10.5429,9.9844,10.3335,202500.0],["1997-06-02",10.2637,10.4033,10.124,10.1938,99200.0],["1997-06-03",10.124,10.3335,10.0542,10.1938,46700.0],["1997-06-04",10.124,10.3335,10.124,10.2287,48100.0],["1997-06-05",10.2287,10.2637,10.124,10.1938,71500.0],["1997-06-06",10.2637,10.2637,10.0542,10.1938,32400.0],["1997-06-09",10.0542,10.3335,9.8447,10.1938,161000.0],["1997-06-10",10.1938,10.6127,10.1938,10.2636,169600.0],["1997-06-11",10.2636,10.4731,10.1938,10.2636,111600.0],["1997-06-12",10.2636,10.2636,10.124,10.124,13900.0],["1997-06-13",10.124,10.2636,10.0542,10.2636,191200.0],["1997-06-16",10.2636,10.3335,9.5654,9.9145,161900.0],["1997-06-17",10.0542,10.7524,10.0542,10.7524,393000.0],["1997-06-18",10.6826,11.7299,10.6128,11.4506,358300.0],["1997-06-19",11.3808,11.6601,11.311,11.5902,132100.0],["1997-06-20",11.3459,11.5902,11.311,11.4506,112300.0],["1997-06-23",11.5204,11.7299,11.311,11.6601,241000.0],["1997-06-24",11.5204,12.7074,11.5204,12.6376,592900.0],["1997-06-25",12.4979,12.9168,12.079,12.2885,437500.0],["1997-06-26",12.079,12.1139,11.7299,11.8695,152300.0],["1997-06-27",11.7299,11.8695,11.5204,11.7299,146700.0],["1997-06-30",11.6601,12.0092,11.6601,12.0092,59300.0],["1997-07-01",11.7299,12.1488,11.7299,12.1488,70200.0],["1997-07-02",11.8695,12.079,11.8695,11.8695,114300.0],["1997-07-03",11.7997,12.0092,11.7299,11.7299,155000.0],["1997-07-07",11.6601,11.9394,11.6601,11.7997,18600.0],["1997-07-08",11.6601,12.1488,11.6601,12.1488,288100.0],["1997-07-09",12.079,12.2884,11.9393,11.9393,118000.0],["1997-07-10",11.7299,12.0092,11.6601,11.7997,17100.0],["1997-07-11",11.7299,12.0092,11.7299,12.0092,9400.0],["1997-07-14",11.7299,12.2186,11.7299,12.0092,61500.0],["1997-07-15",12.0092,12.2885,11.9394,12.2885,70800.0],["1997-07-16",12.3583,12.3583,12.0092,12.2885,44900.0],["1997-07-17",12.1488,12.7074,12.1488,12.6376,105800.0],["1997-07-18",12.4281,12.463,11.7299,12.0092,724500.0],["1997-07-21",12.0092,12.079,11.5902,11.695,286500.0],["1997-07-22",11.5902,11.9394,11.5902,11.8695,84000.0],["1997-07-23",11.7997,12.1488,11.7997,12.1488,359700.0],["1997-07-24",12.2186,12.3583,12.1488,12.2186,33500.0],["1997-07-25",12.079,12.1837,11.8695,11.8695,209800.0],["1997-07-28",11.9917,11.9917,11.5902,11.6601,159700.0],["1997-07-29",11.7299,11.8695,11.6252,11.8346,145000.0],["1997-07-30",11.8695,11.9393,11.7997,11.9393,140800.0],["1997-07-31",11.9044,11.9743,11.9044,11.9393,48300.0],["1997-08-01",11.9044,11.9743,11.7648,11.8346,58100.0],["1997-08-04",11.7648,11.9044,11.7648,11.7648,18600.0],["1997-08-05",11.7648,11.9044,11.7648,11.8695,238100.0],["1997-08-06",11.9044,11.9044,11.7299,11.7997,33400.0],["1997-08-07",11.7648,11.7648,11.4506,11.7299,128400.0],["1997-08-08",11.0554,11.5452,10.6355,11.3702,150200.0],["1997-08-11",11.4752,11.825,11.3353,11.825,23900.0],["1997-08-12",11.825,11.825,11.2653,11.4752,121300.0],["1997-08-13",11.7551,11.7551,11.4052,11.6151,76500.0],["1997-08-14",11.4052,11.6151,11.4052,11.6151,16000.0],["1997-08-15",11.3353,11.6151,11.3353,11.4752,78100.0],["1997-08-18",11.3353,11.6151,11.2653,11.5102,136900.0],["1997-08-19",11.4752,11.5452,11.2303,11.5452,50700.0],["1997-08-20",11.2653,11.825,11.2653,11.825,82200.0],["1997-08-21",11.6151,11.8251,11.1953,11.3353,70200.0],["1997-08-22",10.9154,11.965,10.9154,11.965,536800.0],["1997-08-25",11.6151,12.1749,11.6151,11.895,21400.0],["1997-08-26",11.6851,11.825,11.6851,11.6851,34700.0],["1997-08-27",11.7551,11.965,11.7551,11.7551,57900.0],["1997-08-28",11.6151,11.965,11.6151,11.6851,356800.0],["1997-08-29",11.6851,12.4548,11.6851,12.2449,107400.0],["1997-09-02",12.1749,12.5947,12.1749,12.3148,136700.0],["1997-09-03",12.1049,12.3148,11.895,12.3148,63200.0],["1997-09-04",12.3148,12.6647,11.965,12.6647,44000.0],["1997-09-05",12.6647,12.7347,12.3148,12.5947,28300.0],["1997-09-08",12.3148,12.8746,12.3148,12.8396,40700.0],["1997-09-09",12.8746,12.8746,12.3148,12.5248,81700.0],["1997-09-10",12.7347,12.8746,12.3148,12.8746,41100.0],["1997-09-11",12.5947,12.8746,12.5947,12.8396,52700.0],["1997-09-12",12.8746,13.1545,12.7347,13.1545,53500.0],["1997-09-15",12.9796,13.1545,12.8396,13.0845,40100.0],["1997-09-16",12.9446,13.6443,12.9446,13.2944,241300.0],["1997-09-17",13.4344,13.4344,11.93,12.7347,203400.0],["1997-09-18",12.7347,12.8746,11.7551,11.825,88300.0],["1997-09-19",12.1049,13.4344,11.965,13.3994,703200.0],["1997-09-22",13.9941,14.1341,13.4344,13.5743,144300.0],["1997-09-23",13.7143,13.8542,13.3644,13.7143,112100.0],["1997-09-24",13.7143,13.7143,13.3644,13.4344,25700.0],["1997-09-25",13.1545,13.6443,13.1545,13.4694,83700.0],["1997-09-26",13.4344,13.5743,13.3644,13.3994,88000.0],["1997-09-29",13.3644,13.5743,13.3644,13.5043,29600.0],["1997-09-30",13.5743,13.9242,13.4344,13.7143,72700.0],["1997-10-01",13.7143,13.8542,13.5743,13.8542,33400.0],["1997-10-02",13.7143,13.9941,13.7143,13.7143,26900.0],["1997-10-03",13.7143,13.9941,13.7143,13.9941,135900.0],["1997-10-06",13.7842,13.9941,13.7842,13.8542,12000.0],["1997-10-07",13.8542,13.9941,13.8542,13.9242,64900.0],["1997-10-08",13.8542,13.8542,13.5043,13.6443,16200.0],["1997-10-09",13.4344,13.8542,13.4344,13.7143,18800.0],["1997-10-10",13.5743,13.9941,13.5743,13.9941,40800.0],["1997-10-13",13.9941,13.9941,13.7143,13.7492,12600.0],["1997-10-14",13.5043,13.6443,13.2944,13.6443,254100.0],["1997-10-15",13.5043,13.6443,13.2245,13.2944,70600.0],["1997-10-16",13.2245,13.5743,13.2245,13.5043,22400.0],["1997-10-17",13.2245,13.7143,13.2245,13.7143,61900.0],["1997-10-20",13.5043,13.7143,13.5043,13.6443,69400.0],["1997-10-21",13.5743,13.6793,13.4344,13.5743,108500.0],["1997-10-22",13.5743,13.5743,13.4344,13.5043,59500.0],["1997-10-23",13.1545,13.9941,12.8746,13.6443,195300.0],["1997-10-24",13.6723,13.8827,13.6723,13.6723,18000.0],["1997-10-27",13.1815,13.3218,12.4453,12.6206,139500.0],["1997-10-28",12.27,13.5321,11.7792,13.1815,228300.0],["1997-10-29",13.5321,13.5321,13.1815,13.497,38200.0],["1997-10-30",12.7608,13.462,12.7608,13.1815,54000.0],["1997-10-31",13.6022,13.6022,13.1815,13.3919,144700.0],["1997-11-03",13.3919,13.7424,13.1815,13.462,66400.0],["1997-11-04",13.1815,13.462,13.1815,13.462,29900.0],["1997-11-05",13.3919,13.6022,13.3919,13.6022,21100.0],["1997-11-06",13.6022,13.6022,13.1815,13.462,26100.0],["1997-11-07",13.0413,14.1631,13.0413,13.7425,47500.0],["1997-11-10",13.7425,13.9177,13.6723,13.7425,68000.0],["1997-11-11",13.462,13.795,13.4269,13.5321,123200.0],["1997-11-12",13.5321,13.7424,13.3218,13.4269,101100.0],["1997-11-13",13.2867,13.6022,13.2516,13.4269,97100.0],["1997-11-14",13.3218,13.462,13.0062,13.0413,119000.0],["1997-11-17",13.0413,13.1815,13.0062,13.0764,103000.0],["1997-11-18",12.9712,13.2516,12.9712,13.1815,22000.0],["1997-11-19",12.9712,13.1815,12.9712,13.0413,113000.0],["1997-11-20",13.2516,13.2516,13.0413,13.0413,18400.0],["1997-11-21",12.9011,13.2166,12.831,12.831,32400.0],["1997-11-24",12.831,13.0413,12.6206,12.7608,100500.0],["1997-11-25",12.6206,12.6206,12.1999,12.4103,45600.0],["1997-11-26",12.4804,12.5505,12.235,12.3051,19600.0],["1997-11-28",12.5505,12.5505,12.27,12.4103,14400.0],["1997-12-01",12.4804,13.2166,12.4804,13.0413,15000.0],["1997-12-02",13.0764,13.0764,12.4103,12.6206,43600.0],["1997-12-03",12.3402,12.6206,12.0597,12.5505,43900.0],["1997-12-04",12.1999,12.6907,11.9545,12.0597,83000.0],["1997-12-05",11.9195,12.27,11.9195,12.1999,98000.0],["1997-12-08",12.3402,12.6206,12.1298,12.3402,34500.0],["1997-12-09",12.1298,12.6206,12.1298,12.6206,62000.0],["1997-12-10",12.4103,12.4103,11.639,12.1999,182000.0],["1997-12-11",12.1999,12.1999,11.9019,11.9545,37600.0],["1997-12-12",12.0597,12.3402,11.9896,12.1999,133300.0],["1997-12-15",11.9896,12.0948,10.9379,10.9379,734700.0],["1997-12-16",11.0781,11.2884,10.4471,10.5172,71300.0],["1997-12-17",10.7275,10.7275,8.8344,9.0448,566100.0],["1997-12-18",6.4505,6.5206,5.504,5.8195,3461800.0],["1997-12-19",6.0298,6.6959,5.7494,6.3103,1435000.0],["1997-12-22",6.9413,7.0115,6.3804,6.4505,726600.0],["1997-12-23",6.5908,6.6609,6.4155,6.4505,414200.0],["1997-12-24",6.5207,6.6609,6.3804,6.5207,183000.0],["1997-12-26",6.5206,6.5206,6.3804,6.4505,389000.0],["1997-12-29",6.5908,6.8011,6.5557,6.731,420400.0],["1997-12-30",6.6959,6.8011,6.5908,6.731,741400.0],["1997-12-31",6.8011,6.9413,6.6609,6.6609,315300.0],["1998-01-02",6.731,6.8011,6.5908,6.6609,227900.0],["1998-01-05",6.6609,7.0115,6.5908,6.731,1053700.0],["1998-01-06",6.7661,6.8011,6.6258,6.731,501800.0],["1998-01-07",6.731,6.8712,6.6609,6.7485,1068400.0],["1998-01-08",6.8011,7.0115,6.6959,6.9413,398500.0],["1998-01-09",7.1517,7.2218,6.8362,6.9063,402900.0],["1998-01-12",6.731,7.1517,6.731,6.9063,466100.0],["1998-01-13",7.1517,7.1517,6.8011,6.8362,88900.0],["1998-01-14",7.0115,7.0115,6.8011,6.8186,103700.0],["1998-01-15",6.8011,6.9764,6.7661,6.8712,96100.0],["1998-01-16",7.0115,7.2218,6.8712,7.0465,89200.0],["1998-01-20",7.2218,7.362,7.1517,7.2568,190700.0],["1998-01-21",7.2919,7.2919,7.0115,7.1867,128800.0],["1998-01-22",7.0816,7.0816,6.8712,7.0465,81900.0],["1998-01-23",7.0395,7.1451,6.9339,7.0043,89400.0],["1998-01-26",7.1099,7.1099,6.8987,6.8987,64800.0],["1998-01-27",6.8635,6.8987,6.6875,6.7227,132600.0],["1998-01-28",6.6875,6.8987,6.5115,6.5467,237600.0],["1998-01-29",6.5467,6.8283,6.4763,6.8283,490500.0],["1998-01-30",6.7579,6.8283,6.6171,6.6523,85700.0],["1998-02-02",6.8283,6.8283,6.3707,6.3707,236700.0],["1998-02-03",6.5467,6.6171,6.3707,6.5819,67700.0],["1998-02-04",6.5467,6.7579,6.5467,6.6523,182400.0],["1998-02-05",6.6171,6.6875,6.4059,6.4763,236800.0],["1998-02-06",6.5467,6.6171,6.4763,6.5467,69800.0],["1998-02-09",6.6171,6.6875,6.5467,6.6171,205400.0],["1998-02-10",6.7579,6.9691,6.6171,6.8987,389300.0],["1998-02-11",6.9691,7.1803,6.8987,7.1451,810000.0],["1998-02-12",7.1451,7.1451,6.9691,7.0395,117000.0],["1998-02-13",6.9691,7.2507,6.9691,7.1803,99100.0],["1998-02-17",7.1803,7.3914,7.0043,7.0747,97200.0],["1998-02-18",7.1099,7.321,7.0043,7.2506,249600.0],["1998-02-19",7.321,7.3914,7.0747,7.3562,100200.0],["1998-02-20",7.497,7.497,7.2507,7.321,34500.0],["1998-02-23",7.321,7.4618,7.2507,7.3914,56200.0],["1998-02-24",7.3914,7.6026,7.3211,7.5322,65000.0],["1998-02-25",7.4618,7.7434,7.4618,7.6026,47700.0],["1998-02-26",7.6026,8.025,7.5322,8.025,129800.0],["1998-02-27",7.0395,7.8138,6.9691,7.2858,670000.0],["1998-03-02",7.1803,7.4618,6.8283,6.9691,305200.0],["1998-03-03",6.9691,7.3914,6.7579,7.3914,124300.0],["1998-03-04",7.3211,7.3211,7.0043,7.0043,90500.0],["1998-03-05",6.7579,6.9691,6.6523,6.7579,613700.0],["1998-03-06",7.1099,7.1099,6.7579,6.8987,541900.0],["1998-03-09",7.0395,7.1803,6.8283,7.0747,572500.0],["1998-03-10",7.1803,7.1803,7.0747,7.1803,81600.0],["1998-03-11",7.1803,7.1803,7.0395,7.0747,424900.0],["1998-03-12",7.1099,7.2506,7.0395,7.2506,76900.0],["1998-03-13",7.2507,7.2507,7.1099,7.1099,102700.0],["1998-03-16",7.1803,7.3914,7.0747,7.3914,41200.0],["1998-03-17",7.1803,7.3914,7.1099,7.1803,121300.0],["1998-03-18",7.1099,7.321,7.1099,7.1803,53300.0],["1998-03-19",7.1099,7.3386,7.1099,7.2858,104900.0],["1998-03-20",7.1803,7.5322,7.1803,7.4618,336400.0],["1998-03-23",7.4266,7.6026,7.1803,7.2506,134800.0],["1998-03-24",7.321,7.4618,7.1099,7.2506,169500.0],["1998-03-25",7.1803,7.3914,7.1099,7.2858,93200.0],["1998-03-26",7.321,7.3914,7.2859,7.3914,39000.0],["1998-03-27",7.3211,7.4618,7.3211,7.4618,51100.0],["1998-03-30",7.5322,7.673,7.4618,7.673,37900.0],["1998-03-31",7.673,7.7434,7.4618,7.4618,32100.0],["1998-04-01",7.673,8.025,7.673,7.9194,184800.0],["1998-04-02",7.7434,7.9898,7.7434,7.8842,98800.0],["1998-04-03",7.8842,7.9898,7.7786,7.8842,162000.0],["1998-04-06",7.8138,7.9546,7.7786,7.849,256700.0],["1998-04-07",7.9546,7.9546,7.6202,7.7786,175700.0],["1998-04-08",7.673,7.8138,7.6026,7.6378,506900.0],["1998-04-09",7.2507,7.9546,7.1803,7.7434,769300.0],["1998-04-13",7.673,8.025,7.5674,7.8138,224500.0],["1998-04-14",7.9546,7.9546,7.673,7.8138,88400.0],["1998-04-15",7.8138,7.8842,7.673,7.7786,224400.0],["1998-04-16",7.7434,8.1306,7.673,7.8842,101800.0],["1998-04-17",7.8842,8.1658,7.7434,8.1306,108500.0],["1998-04-20",8.025,8.3066,8.025,8.1306,132600.0],["1998-04-21",8.1306,8.2362,8.0954,8.2362,239700.0],["1998-04-22",8.1658,8.3066,8.1306,8.1658,152800.0],["1998-04-23",8.1306,8.2362,8.1306,8.1658,30100.0],["1998-04-24",8.2362,8.2362,8.0954,8.1658,174300.0],["1998-04-27",8.1306,8.1658,8.0602,8.0954,206700.0],["1998-04-28",8.1306,8.2362,8.0954,8.201,138200.0],["1998-04-29",8.2362,8.2362,8.0954,8.1658,25700.0],["1998-04-30",8.2362,8.2362,8.1306,8.1658,123100.0],["1998-05-01",8.2294,8.3353,8.1234,8.3353,53100.0],["1998-05-04",8.2294,8.6179,8.2294,8.3353,159800.0],["1998-05-05",8.3,8.4413,8.3,8.4413,23500.0],["1998-05-06",8.5472,8.5472,8.3706,8.5119,154500.0],["1998-05-07",8.4589,8.6179,8.4413,8.4766,66000.0],["1998-05-08",8.4413,8.5472,8.4413,8.4766,40300.0],["1998-05-11",8.406,8.5826,8.406,8.5119,49600.0],["1998-05-12",8.4766,8.5119,8.3706,8.406,96200.0],["1998-05-13",8.3706,8.4766,8.194,8.2647,176100.0],["1998-05-14",8.194,8.2647,8.1587,8.2294,53400.0],["1998-05-15",8.1587,8.3353,8.1234,8.1234,45400.0],["1998-05-18",8.0528,8.1587,7.8408,7.9115,61800.0],["1998-05-19",7.8408,8.0528,7.8408,7.9115,90300.0],["1998-05-20",8.0174,8.0174,7.8408,7.9115,90600.0],["1998-05-21",7.8762,8.0528,7.8762,7.9998,46400.0],["1998-05-22",8.0528,8.0881,7.6996,7.8408,247300.0],["1998-05-26",7.8055,7.8408,7.7349,7.7349,51600.0],["1998-05-27",7.6289,7.7349,7.523,7.6643,66200.0],["1998-05-28",7.6289,7.8408,7.6289,7.8408,13500.0],["1998-05-29",7.8408,7.8762,7.7702,7.8762,41900.0],["1998-06-01",7.8055,7.8762,7.8055,7.8762,58500.0],["1998-06-02",7.8762,7.9115,7.8408,7.8762,32900.0],["1998-06-03",7.8408,7.9115,7.8408,7.8762,85900.0],["1998-06-04",7.9115,7.9821,7.8762,7.9821,43100.0],["1998-06-05",7.8762,7.9821,7.8762,7.9821,28400.0],["1998-06-08",7.9468,8.1234,7.9468,7.9821,37200.0],["1998-06-09",7.9821,8.0528,7.7702,7.8762,33500.0],["1998-06-10",7.7702,7.9821,7.6996,7.9115,226700.0],["1998-06-11",7.9468,7.9468,7.5583,7.6289,33900.0],["1998-06-12",7.4877,7.5583,7.4523,7.5583,32900.0],["1998-06-15",7.5583,7.6996,7.4877,7.6289,22400.0],["1998-06-16",7.6996,7.9115,7.5583,7.6289,28400.0],["1998-06-17",7.6289,7.9115,7.6289,7.8762,12900.0],["1998-06-18",7.6289,7.9115,7.6289,7.6996,34300.0],["1998-06-19",7.6996,7.6996,7.5583,7.5583,34900.0],["1998-06-22",7.6289,7.8762,7.5936,7.8762,20000.0],["1998-06-23",7.8409,8.6179,7.8409,8.4766,321200.0],["1998-06-24",8.6179,8.6885,8.2294,8.6885,93400.0],["1998-06-25",8.4766,8.6179,8.2647,8.4413,28600.0],["1998-06-26",8.4766,8.7591,8.3353,8.7591,86700.0],["1998-06-29",8.6179,8.7591,8.6179,8.7238,40500.0],["1998-06-30",8.7591,8.7591,8.5472,8.6532,135100.0],["1998-07-01",8.6532,8.7238,8.4766,8.6885,53700.0],["1998-07-02",8.4766,8.6885,8.4766,8.6355,29400.0],["1998-07-06",8.6532,8.7238,8.5472,8.6179,266400.0],["1998-07-07",8.5119,8.6885,8.3353,8.6179,25700.0],["1998-07-08",8.3353,8.4766,8.3353,8.3353,16200.0],["1998-07-09",8.2647,8.406,8.0528,8.0528,57600.0],["1998-07-10",8.3,8.3,8.0174,8.2647,54700.0],["1998-07-13",8.3353,8.3353,7.9115,8.0881,28300.0],["1998-07-14",8.2647,8.3353,7.9115,8.0881,25900.0],["1998-07-15",7.9115,8.3353,7.9115,8.3353,35500.0],["1998-07-16",8.0528,8.2647,7.9115,8.194,20700.0],["1998-07-17",8.3353,8.3353,7.9115,7.9468,13800.0],["1998-07-20",8.194,8.194,7.9115,7.9821,58800.0],["1998-07-21",8.194,8.3353,7.9115,7.9115,105500.0],["1998-07-22",7.9115,7.9115,7.7702,7.8055,43200.0],["1998-07-23",7.7702,7.8762,7.5583,7.5583,66000.0],["1998-07-24",7.5583,7.7702,7.5583,7.6996,155800.0],["1998-07-27",7.5583,7.6996,7.4877,7.5583,25800.0],["1998-07-28",7.523,7.523,7.1345,7.3111,82200.0],["1998-07-29",7.2051,7.4877,7.2051,7.4877,170000.0],["1998-07-30",7.3464,7.4877,7.3111,7.4877,78100.0],["1998-07-31",7.5583,7.5583,7.2934,7.3287,45000.0],["1998-08-03",7.2757,7.3817,7.2757,7.3111,48600.0],["1998-08-04",7.2757,7.3464,7.1698,7.2404,32100.0],["1998-08-05",7.3464,7.3464,6.746,7.0285,75000.0],["1998-08-06",7.0638,7.6996,6.8519,7.6996,54400.0],["1998-08-07",7.3025,7.5861,7.3025,7.5861,49700.0],["1998-08-10",7.4798,7.657,7.3025,7.4443,21000.0],["1998-08-11",7.0544,7.3025,6.948,7.3025,90200.0],["1998-08-12",7.2316,7.3025,7.2316,7.3025,68800.0],["1998-08-13",7.2316,7.3025,7.1962,7.2316,37100.0],["1998-08-14",7.1607,7.3734,7.1607,7.2316,120800.0],["1998-08-17",7.1607,7.3025,7.1607,7.2316,43600.0],["1998-08-18",7.2316,7.657,7.1607,7.4089,136200.0],["1998-08-19",7.3734,7.3734,7.1607,7.3025,131700.0],["1998-08-20",7.1607,7.2671,7.0898,7.1607,21300.0],["1998-08-21",7.3025,7.3734,6.8771,7.3025,40400.0],["1998-08-24",7.3025,7.3025,6.8417,6.9126,16200.0],["1998-08-25",6.948,7.0367,6.8772,6.8949,42200.0],["1998-08-26",6.7354,6.8063,6.6645,6.7708,29400.0],["1998-08-27",6.5227,6.7354,6.31,6.6113,58400.0],["1998-08-28",6.5227,6.7354,6.5227,6.7354,13000.0],["1998-08-31",6.5227,6.7354,5.7428,5.7428,57400.0],["1998-09-01",6.2391,6.2391,5.4237,5.4946,88700.0],["1998-09-02",5.4946,5.4946,5.1047,5.1401,71900.0],["1998-09-03",5.2465,5.5301,5.1047,5.1047,78000.0],["1998-09-04",5.5301,5.5301,5.1224,5.2465,54600.0],["1998-09-08",5.2465,5.2465,4.9629,5.1401,73000.0],["1998-09-09",5.1401,5.2465,5.0338,5.0338,127300.0],["1998-09-10",4.9629,5.2465,4.7679,4.7679,81200.0],["1998-09-11",4.892,5.3174,4.7502,5.3174,84500.0],["1998-09-14",5.3174,5.3174,5.0338,5.1047,272100.0],["1998-09-15",4.9983,5.1756,4.9983,5.1224,17500.0],["1998-09-16",5.1756,5.1756,5.0338,5.0338,69500.0],["1998-09-17",5.1047,5.1047,4.6084,5.0338,175700.0],["1998-09-18",5.1047,5.5301,5.1047,5.5301,42800.0],["1998-09-21",5.4592,6.5227,5.2465,6.2391,76400.0],["1998-09-22",6.5581,6.5936,6.2391,6.5581,36000.0],["1998-09-23",6.7354,6.7354,6.4872,6.5227,44000.0],["1998-09-24",6.4518,6.7354,6.0973,6.3809,29200.0],["1998-09-25",6.0973,6.5227,6.0264,6.31,55400.0],["1998-09-28",6.31,6.5227,6.2391,6.5227,32700.0],["1998-09-29",6.5581,6.5936,6.31,6.4872,63900.0],["1998-09-30",6.2391,6.948,6.2391,6.948,41900.0],["1998-10-01",6.5227,6.5227,6.0973,6.1327,89600.0],["1998-10-02",6.1327,6.1327,5.7782,5.7959,82000.0],["1998-10-05",5.7782,5.7782,5.3883,5.5301,40500.0],["1998-10-06",5.6719,5.9555,5.601,5.92,39500.0],["1998-10-07",5.8846,6.0618,5.6719,6.0618,50700.0],["1998-10-08",5.8137,5.8846,5.3883,5.8137,37900.0],["1998-10-09",5.8846,6.5936,5.601,6.4518,50500.0],["1998-10-12",6.2391,6.5227,6.0264,6.1682,89100.0],["1998-10-13",6.2391,6.31,5.9555,5.9555,13200.0],["1998-10-14",6.0264,6.1682,5.9555,6.1682,18600.0],["1998-10-15",5.8846,6.2391,5.8137,6.2391,28900.0],["1998-10-16",5.9555,6.4518,5.9555,6.3986,82100.0],["1998-10-19",6.0973,6.8063,6.0973,6.8063,36500.0],["1998-10-20",6.7708,6.8417,6.5227,6.5227,90600.0],["1998-10-21",6.8063,6.948,6.4518,6.6645,62300.0],["1998-10-22",6.5227,6.8063,6.5227,6.6645,24400.0],["1998-10-23",6.8365,6.8365,6.6229,6.8009,75000.0],["1998-10-26",6.8009,7.1214,6.8009,7.1214,61100.0],["1998-10-27",6.8365,7.1926,6.8365,7.1926,28200.0],["1998-10-28",7.0501,7.2638,6.5873,6.6941,88400.0],["1998-10-29",6.6229,6.8365,6.5517,6.7653,4200.0],["1998-10-30",6.8365,6.8365,5.9819,5.9819,52700.0],["1998-11-02",6.2668,6.4448,6.1956,6.338,46500.0],["1998-11-03",6.2668,6.5517,6.2668,6.5517,22000.0],["1998-11-04",6.338,6.6229,6.338,6.5517,16100.0],["1998-11-05",6.5517,6.7653,6.1244,6.7297,84400.0],["1998-11-06",6.4092,6.9077,6.4092,6.9077,32600.0],["1998-11-09",6.8365,6.9789,6.5517,6.9789,69000.0],["1998-11-10",6.9789,6.9789,6.8009,6.8009,39500.0],["1998-11-11",7.0501,7.0501,6.8365,6.8365,37200.0],["1998-11-12",6.8009,7.0501,6.7653,6.8009,89000.0],["1998-11-13",7.0501,7.0501,6.516,6.6763,18100.0],["1998-11-16",6.6941,6.7475,6.2668,6.3202,27200.0],["1998-11-17",6.1244,6.9789,6.1244,6.8365,29800.0],["1998-11-18",6.8365,7.2638,6.6941,7.1214,30800.0],["1998-11-19",7.1214,7.2638,6.8365,7.1214,77800.0],["1998-11-20",6.9077,7.2638,6.7653,6.9077,30300.0],["1998-11-23",7.335,7.335,6.7653,6.9789,52100.0],["1998-11-24",6.8365,7.0501,6.8365,7.0501,24300.0],["1998-11-25",7.0501,7.0501,6.7653,6.7653,65000.0],["1998-11-27",6.8365,6.8365,6.6941,6.6941,4400.0],["1998-11-30",6.9789,7.0501,6.5516,7.0501,188100.0],["1998-12-01",6.8365,6.8365,6.5517,6.8365,133500.0],["1998-12-02",6.6941,6.8365,6.6941,6.8009,54700.0],["1998-12-03",6.6941,6.8365,6.6229,6.6585,121800.0],["1998-12-04",6.8365,6.8365,6.6229,6.7653,17300.0],["1998-12-07",6.6229,6.8009,6.6229,6.6941,18500.0],["1998-12-08",6.6229,6.7297,6.4804,6.5517,21300.0],["1998-12-09",6.6229,6.6941,6.4804,6.5517,63000.0],["1998-12-10",6.4804,6.6941,6.4092,6.4804,7300.0],["1998-12-11",6.4448,6.5517,6.4092,6.4804,48500.0],["1998-12-14",6.2668,6.338,6.0532,6.2668,37700.0],["1998-12-15",6.2668,6.2668,6.0532,6.1956,327400.0],["1998-12-16",6.1244,6.1244,5.8395,5.9463,52000.0],["1998-12-17",5.9819,6.338,5.9819,6.2312,380400.0],["1998-12-18",6.338,6.338,6.2668,6.338,120100.0],["1998-12-21",6.338,6.338,6.1244,6.2312,125500.0],["1998-12-22",6.2668,6.2668,6.0532,6.1956,59800.0],["1998-12-23",6.2312,6.338,6.1956,6.3024,169500.0],["1998-12-24",6.338,6.338,6.2668,6.2668,16100.0],["1998-12-28",6.2668,6.338,6.1956,6.1956,28500.0],["1998-12-29",6.1956,6.3024,6.1244,6.2668,28300.0],["1998-12-30",6.2668,6.338,6.1956,6.338,358200.0],["1998-12-31",6.2668,6.6941,6.2668,6.4092,46300.0],["1999-01-04",6.4092,6.5517,6.0888,6.0888,73000.0],["1999-01-05",5.9819,6.1244,5.9819,6.0175,336700.0],["1999-01-06",6.1244,6.2668,6.0532,6.0532,282900.0],["1999-01-07",6.2668,6.2668,6.0532,6.1244,77300.0],["1999-01-08",6.0532,6.5517,6.0532,6.4804,289900.0],["1999-01-11",6.4092,6.8009,6.4092,6.5517,56500.0],["1999-01-12",6.4092,6.4804,6.338,6.338,20200.0],["1999-01-13",6.4092,6.4092,6.2668,6.338,16100.0],["1999-01-14",6.2668,6.4092,6.1956,6.338,14900.0],["1999-01-15",6.338,6.4804,6.2668,6.338,91500.0],["1999-01-19",6.4804,6.4804,6.2668,6.338,82300.0],["1999-01-20",6.338,6.4804,6.338,6.4092,233900.0],["1999-01-21",6.338,6.4804,6.2668,6.2668,109300.0],["1999-01-22",6.2966,6.3681,6.225,6.2966,149900.0],["1999-01-25",6.3681,6.3681,6.1892,6.225,112600.0],["1999-01-26",6.1535,6.2966,6.1177,6.1177,56100.0],["1999-01-27",6.1892,6.225,5.903,5.903,53500.0],["1999-01-28",6.0819,6.0819,5.6884,5.7957,28100.0],["1999-01-29",5.7241,5.9388,5.7241,5.903,20800.0],["1999-02-01",5.7957,5.9388,5.7957,5.7957,30200.0],["1999-02-02",5.7957,5.9388,5.7241,5.7241,37800.0],["1999-02-03",5.8315,5.9746,5.6884,5.8673,19000.0],["1999-02-04",5.9388,5.9388,5.6884,5.7957,17800.0],["1999-02-05",5.7957,5.8315,5.7241,5.7599,48000.0],["1999-02-08",5.7599,5.7957,5.6526,5.7241,351600.0],["1999-02-09",5.7241,5.7241,5.6526,5.6526,11200.0],["1999-02-10",5.6526,5.7241,5.5453,5.5453,16700.0],["1999-02-11",5.581,5.7241,5.581,5.6884,50900.0],["1999-02-12",5.581,5.7241,5.1517,5.2501,38900.0],["1999-02-16",5.5095,5.5095,5.2948,5.2948,72200.0],["1999-02-17",5.3664,5.581,5.2591,5.581,77200.0],["1999-02-18",5.581,5.8672,5.5095,5.7957,84500.0],["1999-02-19",5.7957,5.8673,5.6526,5.8315,216100.0],["1999-02-22",5.7599,5.8315,5.6526,5.6526,22700.0],["1999-02-23",5.7242,5.7242,5.5095,5.581,48000.0],["1999-02-24",5.5095,5.7241,5.1875,5.4379,48800.0],["1999-02-25",5.2948,5.3664,5.2412,5.3306,69600.0],["1999-02-26",5.2948,5.2948,5.0086,5.0086,181700.0],["1999-03-01",5.2948,5.2948,5.1517,5.2591,186800.0],["1999-03-02",5.2591,5.3664,5.2233,5.2948,18200.0],["1999-03-03",5.2591,5.3664,5.2233,5.2948,9400.0],["1999-03-04",5.2233,5.2591,5.0802,5.0802,73400.0],["1999-03-05",5.2233,5.2591,5.1517,5.2233,27400.0],["1999-03-08",5.1875,5.2948,5.0802,5.2233,78000.0],["1999-03-09",5.2948,5.5453,5.0981,5.1875,121300.0],["1999-03-10",5.0086,5.2233,5.0086,5.1517,17800.0],["1999-03-11",5.0802,5.2233,5.0086,5.2233,308200.0],["1999-03-12",5.116,5.2233,5.0444,5.2233,222600.0],["1999-03-15",5.0802,5.4379,5.0802,5.2948,71300.0],["1999-03-16",5.2948,5.5453,5.2948,5.5453,74300.0],["1999-03-17",5.581,5.581,5.2233,5.3127,47700.0],["1999-03-18",5.4379,5.4379,5.1517,5.1875,124600.0],["1999-03-19",5.3306,5.4379,5.1517,5.4379,100100.0],["1999-03-22",5.4022,5.6526,5.4022,5.5095,23300.0],["1999-03-23",5.6526,5.7241,5.3664,5.3664,67300.0],["1999-03-24",5.4379,5.581,5.3127,5.4379,88100.0],["1999-03-25",5.581,5.6347,5.3306,5.581,124700.0],["1999-03-26",5.4737,5.6526,5.2233,5.581,177300.0],["1999-03-29",5.6526,5.8673,5.5453,5.7241,104800.0],["1999-03-30",5.7241,6.0104,5.6526,6.0104,97500.0],["1999-03-31",6.0104,6.869,6.0104,6.7974,142900.0],["1999-04-01",6.4397,6.8332,6.3681,6.5291,103700.0],["1999-04-05",6.5112,6.5112,6.1535,6.225,41200.0],["1999-04-06",6.1535,6.2966,5.9746,6.0819,33100.0],["1999-04-07",5.9388,6.1535,5.8673,6.1177,37800.0],["1999-04-08",6.4397,6.5112,6.2608,6.4397,42300.0],["1999-04-09",6.225,6.5112,6.0104,6.3502,16800.0],["1999-04-12",6.4397,6.869,6.4397,6.7259,131900.0],["1999-04-13",6.869,6.869,5.7957,5.903,179100.0],["1999-04-14",5.9746,6.547,5.9746,6.5112,143400.0],["1999-04-15",6.4754,6.547,5.9746,6.4754,99400.0],["1999-04-16",6.5112,6.869,6.4397,6.7974,178700.0],["1999-04-19",6.7974,7.1194,6.6185,6.869,62100.0],["1999-04-20",7.0836,7.0836,6.5112,6.7974,25300.0],["1999-04-21",6.7259,6.869,6.7259,6.7974,49200.0],["1999-04-22",6.9405,7.0121,6.4397,6.5828,25500.0],["1999-04-23",6.4397,6.7974,6.2966,6.2966,23200.0],["1999-04-26",6.1535,6.6901,6.1535,6.6901,65700.0],["1999-04-27",6.7259,7.1552,6.7259,7.1552,149500.0],["1999-04-28",7.191,7.5845,7.1194,7.5129,88200.0],["1999-04-29",7.471,7.902,7.2555,7.3992,104700.0],["1999-04-30",7.2555,7.471,7.04,7.04,27700.0],["1999-05-03",7.2555,7.2555,6.9681,6.9681,89700.0],["1999-05-04",6.8963,7.04,6.8963,6.9322,35000.0],["1999-05-05",7.04,7.04,6.8963,6.9681,30100.0],["1999-05-06",7.04,7.1836,6.8963,7.04,29700.0],["1999-05-07",7.1118,7.1118,6.8963,6.8963,37400.0],["1999-05-10",6.8963,7.04,6.8245,6.8783,56300.0],["1999-05-11",6.8245,7.0041,6.7885,6.9681,45200.0],["1999-05-12",7.1118,7.1118,6.7885,7.04,17900.0],["1999-05-13",7.1118,7.1118,6.8963,7.0041,92200.0],["1999-05-14",6.9681,7.04,6.8963,6.8963,75000.0],["1999-05-17",7.04,7.04,6.7526,6.8963,37700.0],["1999-05-18",6.8604,6.9681,6.7167,6.8963,51300.0],["1999-05-19",7.04,7.04,6.7526,6.8604,78500.0],["1999-05-20",6.8963,6.9681,6.8245,6.8963,37700.0],["1999-05-21",6.8604,7.04,6.8245,7.04,174400.0],["1999-05-24",7.0041,7.1118,6.8963,6.9681,47800.0],["1999-05-25",6.8963,7.04,6.8963,6.9322,61500.0],["1999-05-26",6.9681,7.04,6.6808,6.8963,53400.0],["1999-05-27",6.7526,6.8963,6.6808,6.8424,70900.0],["1999-05-28",6.7526,6.8963,6.7526,6.8604,40000.0],["1999-06-01",6.9681,7.04,6.8245,6.9681,45200.0],["1999-06-02",7.04,7.04,6.8245,7.0041,50700.0],["1999-06-03",7.04,7.04,6.8245,6.8604,47600.0],["1999-06-04",6.8963,6.9681,6.6449,6.6449,69500.0],["1999-06-07",6.7167,6.7526,6.573,6.6808,90000.0],["1999-06-08",6.609,6.8963,6.5371,6.8963,100700.0],["1999-06-09",6.8424,6.9322,6.8245,6.9322,59200.0],["1999-06-10",6.9322,6.9681,6.8245,6.9681,353500.0],["1999-06-11",6.8963,7.0041,6.4653,6.5371,73000.0],["1999-06-14",6.5371,6.8963,6.5371,6.8424,86100.0],["1999-06-15",6.7526,7.04,6.7526,7.0041,186200.0],["1999-06-16",6.9681,7.1836,6.8963,6.9681,44000.0],["1999-06-17",6.8963,7.471,6.8963,7.3992,61100.0],["1999-06-18",7.471,7.8302,7.3992,7.6865,131600.0],["1999-06-21",7.7583,7.8661,7.5428,7.7943,240100.0],["1999-06-22",7.6506,7.7583,7.5787,7.5787,47600.0],["1999-06-23",7.6865,7.6865,7.471,7.5428,57200.0],["1999-06-24",7.471,7.6147,7.2555,7.2555,89900.0],["1999-06-25",7.2555,7.471,7.1836,7.2555,81200.0],["1999-06-28",7.3632,7.7224,7.1836,7.7224,95500.0],["1999-06-29",7.5428,7.8661,7.471,7.6147,47700.0],["1999-06-30",7.6147,7.902,7.6147,7.7224,128800.0],["1999-07-01",7.902,7.9738,7.7583,7.9738,39600.0],["1999-07-02",7.8302,7.902,7.7224,7.902,64900.0],["1999-07-06",7.8302,7.8302,7.6147,7.7224,38000.0],["1999-07-07",7.6865,7.902,7.6865,7.8122,43100.0],["1999-07-08",7.7224,8.0457,7.7224,7.9379,93800.0],["1999-07-09",7.8302,8.1175,7.8302,8.0098,46900.0],["1999-07-12",8.0457,8.2253,7.9738,8.1175,65300.0],["1999-07-13",8.0457,8.1894,8.0457,8.0816,34100.0],["1999-07-14",8.0457,8.1175,8.0098,8.0457,30800.0],["1999-07-15",8.0457,8.1894,7.9738,8.0457,89800.0],["1999-07-16",8.0098,8.1175,7.902,8.0098,85400.0],["1999-07-19",8.0457,8.0457,7.7583,8.0457,65300.0],["1999-07-20",7.1118,7.2555,6.6808,6.9681,1092400.0],["1999-07-21",6.9681,6.9681,6.3216,6.3575,301400.0],["1999-07-22",6.3934,6.5371,6.3216,6.3575,476700.0],["1999-07-23",6.4653,6.5371,6.2857,6.3216,24300.0],["1999-07-26",6.3216,6.3934,6.0343,6.1061,116700.0],["1999-07-27",6.142,6.3934,6.0343,6.1061,39200.0],["1999-07-28",6.0702,6.1061,5.8188,5.8188,56900.0],["1999-07-29",5.8906,5.8906,5.6751,5.711,56100.0],["1999-07-30",5.8906,5.8906,5.6751,5.6751,31500.0],["1999-08-02",5.6751,5.7469,5.6032,5.7469,36300.0],["1999-08-03",5.7828,5.8188,5.6751,5.7469,36800.0],["1999-08-04",5.6751,5.711,5.6032,5.6571,331500.0],["1999-08-05",5.6392,5.711,5.6392,5.6751,68900.0],["1999-08-06",5.7828,5.7828,5.3877,5.3877,187300.0],["1999-08-09",5.5314,5.5314,5.1363,5.1722,300500.0],["1999-08-10",5.1722,5.2081,5.1004,5.1363,175400.0],["1999-08-11",5.1722,5.1722,4.9567,5.0286,327700.0],["1999-08-12",5.0231,5.0592,4.6617,4.8424,134700.0],["1999-08-13",5.0592,5.1676,4.9869,4.9869,332400.0],["1999-08-16",5.1315,5.2037,4.9869,5.0231,70400.0],["1999-08-17",5.0953,5.1315,5.0231,5.0592,67000.0],["1999-08-18",5.0592,5.1315,4.9869,5.0231,103900.0],["1999-08-19",5.0592,5.0953,5.0231,5.0592,87100.0],["1999-08-20",5.1315,5.1315,4.9869,4.9869,54000.0],["1999-08-23",5.0231,5.2037,4.9869,4.9869,72500.0],["1999-08-24",5.0592,5.0592,4.9508,4.9869,67100.0],["1999-08-25",4.9869,4.9869,4.9146,4.9146,50600.0],["1999-08-26",4.8966,4.9508,4.5533,4.6978,55900.0],["1999-08-27",4.6617,4.8424,4.6256,4.7701,305600.0],["1999-08-30",4.7701,4.8424,4.7701,4.8062,43700.0],["1999-08-31",4.8424,4.8424,4.734,4.7701,73900.0],["1999-09-01",4.8424,4.9146,4.734,4.8062,191200.0],["1999-09-02",4.7701,4.8424,4.6978,4.8062,86300.0],["1999-09-03",4.8424,4.9146,4.8062,4.8424,52900.0],["1999-09-07",4.8424,4.8424,4.7701,4.7701,77700.0],["1999-09-08",4.7701,4.8424,4.6256,4.7701,35700.0],["1999-09-09",4.7701,4.9146,4.6256,4.6256,62500.0],["1999-09-10",4.6798,4.6978,4.5533,4.6256,57400.0],["1999-09-13",4.6256,4.6978,4.481,4.5533,131400.0],["1999-09-14",4.5171,4.5533,4.0112,4.1558,187300.0],["1999-09-15",4.1016,4.2642,3.8305,4.1196,108900.0],["1999-09-16",4.1196,4.3726,4.1196,4.219,97500.0],["1999-09-17",4.4087,4.481,4.1919,4.228,306400.0],["1999-09-20",4.228,4.2642,3.9751,4.1558,101100.0],["1999-09-21",4.1196,4.1919,4.1196,4.1919,49800.0],["1999-09-22",4.1919,4.2642,4.0474,4.1196,84100.0],["1999-09-23",4.0474,4.1919,4.0474,4.1196,42800.0],["1999-09-24",4.1558,4.2642,4.0474,4.1196,104600.0],["1999-09-27",4.1196,4.1558,4.0474,4.0835,108000.0],["1999-09-28",4.1196,4.228,4.0112,4.1196,92400.0],["1999-09-29",4.1558,4.228,4.1558,4.1919,30200.0],["1999-09-30",4.2642,4.2642,4.0474,4.0654,43100.0],["1999-10-01",4.0112,4.21,4.0112,4.1016,43500.0],["1999-10-04",4.0474,4.1919,4.0112,4.0112,33700.0],["1999-10-05",4.1196,4.1196,3.9751,4.0835,74800.0],["1999-10-06",4.1016,4.1196,3.5776,3.8305,234900.0],["1999-10-07",3.9028,4.0835,3.8305,4.0112,71600.0],["1999-10-08",4.0112,4.0293,3.8305,3.9389,83800.0],["1999-10-11",4.0293,4.0474,3.7583,3.9028,22100.0],["1999-10-12",4.0293,4.0835,4.0022,4.0835,51200.0],["1999-10-13",4.0835,4.0835,4.0474,4.0654,27800.0],["1999-10-14",4.0474,4.0654,4.0474,4.0474,20500.0],["1999-10-15",3.9932,4.0474,3.9932,4.0474,46100.0],["1999-10-18",4.0835,4.1196,4.0112,4.0293,32400.0],["1999-10-19",4.0112,4.0654,4.0112,4.0654,14600.0],["1999-10-20",4.1196,4.1196,3.9751,4.0112,21800.0],["1999-10-21",4.0421,4.0421,4.0057,4.0421,15200.0],["1999-10-22",4.0967,4.1513,4.0421,4.0421,60000.0],["1999-10-25",4.0785,4.1149,3.86,3.9329,131500.0],["1999-10-26",4.0057,4.1149,3.7872,3.8964,32300.0],["1999-10-27",3.9329,3.9693,3.7508,3.86,30200.0],["1999-10-28",3.9146,3.9875,3.7326,3.86,33600.0],["1999-10-29",3.86,3.86,3.6233,3.6779,25500.0],["1999-11-01",3.7508,4.0057,3.6233,3.9329,121400.0],["1999-11-02",4.0057,4.1513,3.9329,3.9329,272900.0],["1999-11-03",4.0603,4.0603,3.7872,3.7872,54600.0],["1999-11-04",3.7872,4.0057,3.7872,4.0057,68000.0],["1999-11-05",4.0057,4.0785,3.7144,3.86,40600.0],["1999-11-08",4.0057,4.0421,3.86,4.0057,36500.0],["1999-11-09",3.86,4.0785,3.7508,3.7508,1036200.0],["1999-11-10",4.0785,4.0785,3.7144,3.7872,47800.0],["1999-11-11",3.8964,3.9693,3.7872,3.9693,27300.0],["1999-11-12",4.0785,4.0785,3.7508,3.9329,32900.0],["1999-11-15",4.0785,4.1149,3.8782,4.0785,48100.0],["1999-11-16",4.1149,4.1513,3.9693,3.9693,19900.0],["1999-11-17",4.0785,4.6976,4.0421,4.5701,348000.0],["1999-11-18",4.6612,5.0253,4.3698,4.734,151200.0],["1999-11-19",4.8432,4.8797,4.6976,4.7704,97300.0],["1999-11-22",4.8068,4.8068,4.2606,4.3698,48300.0],["1999-11-23",4.0785,4.2242,3.5141,3.5323,258900.0],["1999-11-24",3.5687,3.6415,3.3138,3.5323,210600.0],["1999-11-26",3.4777,3.5687,3.4777,3.5323,84500.0],["1999-11-29",3.5687,3.6779,3.3866,3.4777,182100.0],["1999-11-30",3.5323,3.5687,3.4595,3.5323,113200.0],["1999-12-01",3.4959,3.5323,3.423,3.4595,70900.0],["1999-12-02",3.5141,3.5323,3.423,3.4959,36300.0],["1999-12-03",3.4959,3.5687,3.4595,3.5323,37100.0],["1999-12-06",3.4959,3.5687,3.423,3.4595,37100.0],["1999-12-07",3.4777,3.4777,3.423,3.4595,41700.0],["1999-12-08",3.4959,3.4959,3.3138,3.3138,99100.0],["1999-12-09",3.423,3.4959,3.1863,3.2592,139200.0],["1999-12-10",3.2592,3.3138,3.1499,3.241,130900.0],["1999-12-13",3.2683,3.3138,3.1863,3.2774,95900.0],["1999-12-14",3.4959,3.5323,3.2045,3.3502,93500.0],["1999-12-15",3.3502,3.4595,3.3138,3.4595,50700.0],["1999-12-16",3.3684,3.5323,3.2045,3.4959,91700.0],["1999-12-17",3.4686,3.4959,3.1317,3.2045,114600.0],["1999-12-20",3.4959,3.4959,3.1863,3.2045,88000.0],["1999-12-21",3.241,3.2774,3.1681,3.241,132100.0],["1999-12-22",3.2045,3.241,2.8768,2.9132,198500.0],["1999-12-23",2.9678,2.9861,2.7858,2.8768,185200.0],["1999-12-27",2.9132,3.2045,2.7676,3.2045,275800.0],["1999-12-28",3.0589,3.1681,2.8586,2.9314,274500.0],["1999-12-29",2.9496,3.0589,2.9132,2.9132,163400.0],["1999-12-30",2.9132,3.0225,2.8768,2.8768,349700.0],["1999-12-31",2.9314,2.9861,2.8586,2.9496,121900.0],["2000-01-03",2.9861,3.6415,2.9132,3.2774,222200.0],["2000-01-04",3.3502,3.3502,2.9132,2.9132,233800.0],["2000-01-05",2.9861,3.0589,2.8404,2.9861,98400.0],["2000-01-06",2.9861,2.9861,2.8768,2.9132,129800.0],["2000-01-07",2.9132,2.9678,2.6583,2.6947,184500.0],["2000-01-10",2.8768,2.9132,2.6219,2.6401,110400.0],["2000-01-11",2.7676,2.7858,2.6401,2.6947,228700.0],["2000-01-12",2.9132,2.9132,2.6219,2.6219,231900.0],["2000-01-13",2.6947,2.6947,2.4762,2.5127,304500.0],["2000-01-14",2.5855,2.5855,2.4216,2.4762,469100.0],["2000-01-18",2.5491,2.5855,2.4762,2.4762,408800.0],["2000-01-19",2.4762,2.5491,2.4398,2.4398,245100.0],["2000-01-20",2.4762,2.5127,2.4398,2.4762,389300.0],["2000-01-21",2.4762,2.4762,2.4398,2.4762,229500.0],["2000-01-24",2.4944,3.1317,2.3306,2.7767,2816900.0],["2000-01-25",2.9861,3.423,2.9496,3.2774,357700.0],["2000-01-26",3.4595,3.4595,2.9861,3.1408,225900.0],["2000-01-27",3.0893,3.2364,2.8318,3.1076,164100.0],["2000-01-28",3.0525,3.1076,2.8686,3.0157,110800.0],["2000-01-31",2.9789,3.126,2.7215,2.7215,139400.0],["2000-02-01",2.8686,2.9789,2.6479,2.7215,69400.0],["2000-02-02",2.7215,2.9422,2.6479,2.8318,92200.0],["2000-02-03",2.795,2.9422,2.7215,2.9422,36000.0],["2000-02-04",2.9238,3.0157,2.795,2.9054,76400.0],["2000-02-07",2.9422,2.9422,2.795,2.887,71000.0],["2000-02-08",2.795,2.8686,2.5744,2.6479,184300.0],["2000-02-09",2.6112,2.795,2.6112,2.6847,87900.0],["2000-02-10",2.6479,2.795,2.5008,2.6479,137500.0],["2000-02-11",2.7215,2.795,2.6479,2.795,157300.0],["2000-02-14",2.8318,3.0157,2.7583,2.9789,138200.0],["2000-02-15",2.9789,3.0157,2.8318,2.9422,88500.0],["2000-02-16",2.9422,2.9422,2.8318,2.8686,98000.0],["2000-02-17",2.9422,3.0893,2.8318,3.0525,168100.0],["2000-02-18",3.0525,3.2364,2.9789,3.0525,380400.0],["2000-02-22",3.0525,3.3467,3.0525,3.1996,395500.0],["2000-02-23",3.1812,3.1996,3.0525,3.0525,23300.0],["2000-02-24",3.126,3.1996,2.9422,3.0157,56500.0],["2000-02-25",2.9789,2.9789,2.9054,2.9422,54600.0],["2000-02-28",2.9789,2.9789,2.7215,2.7583,68000.0],["2000-02-29",2.7215,2.7215,2.3905,2.7215,2721300.0],["2000-03-01",2.7399,2.795,2.5376,2.6112,107600.0],["2000-03-02",2.6112,2.7215,2.5928,2.6479,84100.0],["2000-03-03",2.6479,2.6847,2.6112,2.6479,48400.0],["2000-03-06",2.7215,2.7583,2.6479,2.6479,71100.0],["2000-03-07",2.6479,2.795,2.5744,2.6204,46800.0],["2000-03-08",2.6847,2.6847,2.5744,2.5744,42700.0],["2000-03-09",2.6479,2.7215,2.5744,2.6479,97600.0],["2000-03-10",2.6112,2.6847,2.5744,2.5744,89900.0],["2000-03-13",2.5928,2.6663,2.5744,2.6479,151200.0],["2000-03-14",2.6479,2.6663,2.6112,2.6204,62400.0],["2000-03-15",2.6112,2.6847,2.6112,2.6112,79100.0],["2000-03-16",2.6479,2.6479,2.5744,2.6112,66400.0],["2000-03-17",2.6112,2.6479,2.5008,2.5744,72400.0],["2000-03-20",2.6112,2.6112,2.5008,2.5376,34000.0],["2000-03-21",2.5376,2.5744,2.3537,2.4273,389000.0],["2000-03-22",2.5008,2.5008,2.4273,2.4273,101100.0],["2000-03-23",2.4641,2.4641,2.3537,2.3537,244800.0],["2000-03-24",2.3721,2.4273,2.2802,2.2802,229200.0],["2000-03-27",2.3537,2.3905,2.2802,2.3905,162100.0],["2000-03-28",2.4273,2.4273,2.3537,2.3537,63500.0],["2000-03-29",2.4641,2.5744,2.3537,2.4641,42600.0],["2000-03-30",2.5008,2.5744,2.3169,2.3905,134100.0],["2000-03-31",2.4273,2.4273,2.2802,2.3353,152100.0],["2000-04-03",2.3813,2.4089,2.3537,2.3721,87100.0],["2000-04-04",2.3905,2.4273,2.3537,2.3905,181100.0],["2000-04-05",2.3537,2.5376,2.3537,2.4641,279200.0],["2000-04-06",2.5008,2.5008,2.4273,2.4641,211100.0],["2000-04-07",2.4641,2.4641,2.3905,2.4641,74500.0],["2000-04-10",2.4457,2.4641,2.3905,2.4273,159200.0],["2000-04-11",2.4641,2.5744,2.4273,2.5376,97200.0],["2000-04-12",2.5376,2.9422,2.5008,2.8318,651600.0],["2000-04-13",2.9422,3.2364,2.6663,2.7215,1071400.0],["2000-04-14",2.7583,2.7583,2.3537,2.6295,177600.0],["2000-04-17",2.6112,2.6847,2.4273,2.5008,240800.0],["2000-04-18",2.5744,2.5744,2.4273,2.4641,65900.0],["2000-04-19",2.5008,2.5744,2.4273,2.5008,141400.0],["2000-04-20",2.5008,2.5376,2.3537,2.4457,183800.0],["2000-04-24",2.4641,2.4641,2.3537,2.3721,134400.0],["2000-04-25",2.3905,2.4273,2.3353,2.3905,201500.0],["2000-04-26",2.3905,2.4273,2.3169,2.3537,423600.0],["2000-04-27",2.3853,2.3853,2.2735,2.3108,78800.0],["2000-04-28",2.3481,2.3481,2.0872,2.1244,295500.0],["2000-05-01",2.1617,2.2362,2.0872,2.1244,154000.0],["2000-05-02",2.1244,2.1617,1.9753,2.1058,346000.0],["2000-05-03",2.0872,2.1244,2.0313,2.1244,718200.0],["2000-05-04",2.1803,2.3108,2.1244,2.3108,264600.0],["2000-05-05",2.3108,2.3853,2.2362,2.3108,163000.0],["2000-05-08",2.3108,2.3481,2.2735,2.2922,83100.0],["2000-05-09",2.3108,2.3294,2.1058,2.199,91600.0],["2000-05-10",2.3481,2.3481,2.0126,2.199,165200.0],["2000-05-11",2.3108,2.3108,2.1617,2.2362,228300.0],["2000-05-12",2.2735,2.2735,2.2362,2.2362,184100.0],["2000-05-15",2.2735,2.3108,2.199,2.199,137400.0],["2000-05-16",2.2735,2.2735,2.1617,2.2269,276400.0],["2000-05-17",2.2549,2.3481,2.199,2.2549,209400.0],["2000-05-18",2.2735,2.5717,2.2362,2.5717,475300.0],["2000-05-19",2.5158,2.6835,2.3853,2.4599,343200.0],["2000-05-22",2.4226,2.4971,2.2735,2.4971,86900.0],["2000-05-23",2.4971,2.5717,2.4599,2.4971,320300.0],["2000-05-24",2.5344,2.609,2.4599,2.5717,312800.0],["2000-05-25",2.5717,2.6462,2.5344,2.609,335000.0],["2000-05-26",2.6462,2.6462,2.5344,2.5344,127600.0],["2000-05-30",2.5903,2.609,2.4599,2.5344,119800.0],["2000-05-31",2.5717,2.5717,2.3853,2.4599,132000.0],["2000-06-01",2.4599,2.4599,2.3108,2.3853,108400.0],["2000-06-02",2.4599,2.4971,2.2549,2.3481,115400.0],["2000-06-05",2.3853,2.4971,2.3481,2.4226,115300.0],["2000-06-06",2.4226,2.4226,2.3481,2.3853,117100.0],["2000-06-07",2.404,2.4226,2.2362,2.404,239000.0],["2000-06-08",2.404,2.4599,2.2362,2.3853,226900.0],["2000-06-09",2.3853,2.4226,2.3108,2.4226,218500.0],["2000-06-12",2.4226,2.4226,2.3853,2.3853,244200.0],["2000-06-13",2.3853,2.4226,2.3108,2.3481,302800.0],["2000-06-14",2.4226,2.4226,2.3108,2.3481,210600.0],["2000-06-15",2.3853,2.3853,1.9381,2.1244,270600.0],["2000-06-16",2.3108,2.404,2.0872,2.1617,260800.0],["2000-06-19",2.3667,2.3667,2.1617,2.3667,146700.0],["2000-06-20",2.2922,2.3108,2.2176,2.3108,283600.0],["2000-06-21",2.2735,2.4226,2.2362,2.3481,213300.0],["2000-06-22",2.3667,2.4226,2.2735,2.2922,109400.0],["2000-06-23",2.3108,2.404,2.3108,2.404,67500.0],["2000-06-26",2.4226,2.4226,2.2362,2.3853,112600.0],["2000-06-27",2.3481,2.3853,2.2549,2.3294,153500.0],["2000-06-28",2.3853,2.4226,2.2922,2.3481,227400.0],["2000-06-29",2.3481,2.3481,2.0872,2.1617,1756200.0],["2000-06-30",2.1803,2.404,2.1058,2.1058,1072700.0],["2000-07-03",2.2922,2.404,2.1244,2.3481,217400.0],["2000-07-05",2.3853,2.4785,2.2362,2.3853,195800.0],["2000-07-06",2.3108,2.404,2.2362,2.3853,154500.0],["2000-07-07",2.3853,2.3853,2.1617,2.1803,377500.0],["2000-07-10",2.2735,2.3853,2.2362,2.3294,97200.0],["2000-07-11",2.3481,2.3853,2.3108,2.3481,107400.0],["2000-07-12",2.3481,2.4226,2.3108,2.3853,214600.0],["2000-07-13",2.3853,2.404,2.3853,2.3853,86000.0],["2000-07-14",2.404,2.404,2.3108,2.3853,55000.0],["2000-07-17",2.3946,2.4599,2.3853,2.404,172500.0],["2000-07-18",2.404,2.4971,2.3481,2.4599,148400.0],["2000-07-19",2.4785,2.7021,2.4226,2.6835,347600.0],["2000-07-20",2.6649,2.7021,2.5717,2.6835,81600.0],["2000-07-21",2.6462,2.6462,2.5344,2.6276,130600.0],["2000-07-24",2.5903,2.6462,2.4599,2.5717,316800.0],["2000-07-25",2.609,2.6649,2.5344,2.6276,357200.0],["2000-07-26",2.6462,2.6835,2.5717,2.6276,164800.0],["2000-07-27",2.609,2.6462,2.553,2.5717,50000.0],["2000-07-28",2.6462,2.6462,2.5344,2.5717,28500.0],["2000-07-31",2.5717,2.609,2.3853,2.5344,297100.0],["2000-08-01",2.4971,2.4971,2.3481,2.3853,153400.0],["2000-08-02",2.3946,2.4226,2.3108,2.3108,277700.0],["2000-08-03",2.3294,2.3481,2.2735,2.3108,215700.0],["2000-08-04",2.3201,2.3853,2.2922,2.3667,87100.0],["2000-08-07",2.3853,2.4599,2.3108,2.4226,142100.0],["2000-08-08",2.3853,2.4226,2.3481,2.3853,219500.0],["2000-08-09",2.3853,2.404,2.3481,2.3853,64000.0],["2000-08-10",2.3985,2.4362,2.3796,2.4174,143600.0],["2000-08-11",2.4174,2.4362,2.3796,2.4174,104700.0],["2000-08-14",2.3796,2.3796,2.3418,2.3796,19100.0],["2000-08-15",2.3607,2.4551,2.3229,2.4551,143500.0],["2000-08-16",2.4174,2.5684,2.3985,2.4362,348600.0],["2000-08-17",2.474,2.4929,2.4362,2.4929,62800.0],["2000-08-18",2.4551,2.5684,2.3796,2.4551,154300.0],["2000-08-21",2.4362,2.474,2.4174,2.4174,194500.0],["2000-08-22",2.4174,2.4929,2.3796,2.4174,139100.0],["2000-08-23",2.4174,2.4551,2.4174,2.4551,217100.0],["2000-08-24",2.4174,2.4551,2.4174,2.4551,146100.0],["2000-08-25",2.4551,2.4551,2.4174,2.4174,60300.0],["2000-08-28",2.3796,2.4551,2.3418,2.4174,137900.0],["2000-08-29",2.4174,2.5968,2.3418,2.5684,241500.0],["2000-08-30",2.5684,2.5684,2.4174,2.5307,66900.0],["2000-08-31",2.5307,2.7006,2.153,2.6818,122800.0],["2000-09-01",2.6062,2.7195,2.5684,2.6251,94600.0],["2000-09-05",2.6062,2.8706,2.6062,2.7951,269000.0],["2000-09-06",2.7195,3.0217,2.644,2.8895,133700.0],["2000-09-07",2.8706,2.9839,2.8706,2.8895,98100.0],["2000-09-08",2.814,3.0217,2.814,2.9462,98900.0],["2000-09-11",2.9462,2.9839,2.9462,2.965,226500.0],["2000-09-12",3.0217,3.2483,3.0028,3.1728,161000.0],["2000-09-13",3.1728,3.1728,3.0028,3.0028,72100.0],["2000-09-14",3.0028,3.1728,2.9462,3.135,180200.0],["2000-09-15",3.0595,3.2483,3.0595,3.2294,55600.0],["2000-09-18",3.3239,3.3616,3.1728,3.1728,265900.0],["2000-09-19",3.0972,3.2861,3.0217,3.0972,113900.0],["2000-09-20",3.0217,3.1161,3.0217,3.1161,57800.0],["2000-09-21",3.4561,3.475,3.1728,3.2767,357600.0],["2000-09-22",3.1728,3.2483,2.9462,3.0595,49400.0],["2000-09-25",3.0595,3.3239,3.0595,3.305,138200.0],["2000-09-26",3.1728,3.2483,3.135,3.2106,21400.0],["2000-09-27",3.2106,3.305,3.1728,3.2483,51000.0],["2000-09-28",3.2106,3.5127,3.2106,3.3616,112400.0],["2000-09-29",3.3428,3.4372,3.2672,3.4372,50400.0],["2000-10-02",3.3616,3.5127,3.3616,3.475,71200.0],["2000-10-03",3.4561,3.6638,3.3994,3.5127,126700.0],["2000-10-04",3.4372,3.626,3.4372,3.5883,109500.0],["2000-10-05",3.5883,3.5883,3.4749,3.5883,150400.0],["2000-10-06",3.5883,3.5883,3.4372,3.475,62100.0],["2000-10-09",3.4561,3.5127,3.4561,3.475,36500.0],["2000-10-10",3.475,3.4938,3.4372,3.4372,64400.0],["2000-10-11",3.4372,3.5127,3.2861,3.4277,131100.0],["2000-10-12",3.4372,3.5127,3.3994,3.475,101800.0],["2000-10-13",3.4372,3.5505,3.3616,3.3616,192600.0],["2000-10-16",3.3428,3.475,3.2483,3.3805,79100.0],["2000-10-17",3.3239,3.3616,3.2106,3.2106,54400.0],["2000-10-18",2.9084,3.0972,2.9084,3.0972,53300.0],["2000-10-19",3.0406,3.135,3.0217,3.0972,48000.0],["2000-10-20",3.0217,3.135,3.0217,3.0972,46400.0],["2000-10-23",3.0217,3.1728,3.0217,3.1728,97900.0],["2000-10-24",3.2106,3.3616,3.1728,3.3239,84800.0],["2000-10-25",3.2861,3.4561,3.2861,3.3994,136300.0],["2000-10-26",3.3936,3.508,3.3936,3.4127,49300.0],["2000-10-27",3.4127,3.508,3.4127,3.508,99700.0],["2000-10-30",3.508,3.508,3.0123,3.0504,96100.0],["2000-10-31",3.203,3.3555,3.0886,3.203,197300.0],["2000-11-01",3.203,3.3555,3.203,3.3555,47800.0],["2000-11-02",3.3174,3.3555,3.2411,3.3555,29100.0],["2000-11-03",3.2792,3.3555,3.2792,3.3555,12300.0],["2000-11-06",3.4222,3.508,3.2411,3.508,41600.0],["2000-11-07",3.3555,3.5271,3.3555,3.3936,51300.0],["2000-11-08",3.3174,3.6605,3.3174,3.5843,136500.0],["2000-11-09",3.6605,3.6605,3.4317,3.5652,98400.0],["2000-11-10",3.4699,3.6415,3.3936,3.4889,31600.0],["2000-11-13",3.4699,3.508,3.3555,3.508,36400.0],["2000-11-14",3.4317,3.4699,3.4317,3.4508,23100.0],["2000-11-15",3.2792,3.4889,3.203,3.3936,24500.0],["2000-11-16",3.4031,3.4699,3.203,3.2792,18600.0],["2000-11-17",3.3745,3.4699,3.2792,3.3936,23200.0],["2000-11-20",3.3555,3.5461,3.3555,3.5461,41300.0],["2000-11-21",3.4699,3.508,3.2602,3.4699,54400.0],["2000-11-22",3.2792,3.3936,3.203,3.2792,55200.0],["2000-11-24",3.3555,3.3936,3.3555,3.3555,1200.0],["2000-11-27",3.3936,3.3936,3.203,3.222,60800.0],["2000-11-28",3.222,3.2602,3.222,3.2411,5200.0],["2000-11-29",3.2602,3.2602,3.0504,3.1458,37100.0],["2000-11-30",3.1076,3.1458,2.8979,2.917,68700.0],["2000-12-01",2.9742,3.1648,2.8979,3.0123,54000.0],["2000-12-04",2.9932,3.0695,2.8407,3.0123,27400.0],["2000-12-05",2.8407,3.0695,2.8407,3.0504,21200.0],["2000-12-06",3.0504,3.0695,2.9742,2.9742,26400.0],["2000-12-07",2.8407,3.1648,2.8217,3.1648,66500.0],["2000-12-08",3.0695,3.203,3.0504,3.1648,14000.0],["2000-12-11",3.1267,3.3364,3.1267,3.3364,26200.0],["2000-12-12",3.2792,3.2983,3.0123,3.0504,96300.0],["2000-12-13",3.06,3.203,3.0504,3.1458,59500.0],["2000-12-14",3.1362,3.1458,3.0886,3.1458,7100.0],["2000-12-15",3.1458,3.4317,3.0886,3.2792,93700.0],["2000-12-18",3.2792,3.4317,2.9742,2.9742,81500.0],["2000-12-19",3.0504,3.1267,2.9742,3.0886,41700.0],["2000-12-20",2.917,3.0504,2.8979,2.9742,31900.0],["2000-12-21",2.8979,3.2792,2.8979,3.203,320900.0],["2000-12-22",3.1839,3.3555,3.1839,3.346,164500.0],["2000-12-26",3.3174,3.3841,3.3174,3.3841,110100.0],["2000-12-27",3.2792,3.4508,3.2792,3.3555,116000.0],["2000-12-28",3.2792,3.3555,3.2411,3.3364,48100.0],["2000-12-29",3.2411,3.3174,3.203,3.2792,97100.0],["2001-01-02",3.2792,3.3936,3.2792,3.3555,84000.0],["2001-01-03",3.3459,3.3555,3.3174,3.3555,244900.0],["2001-01-04",3.3269,3.3364,3.2792,3.3364,66600.0],["2001-01-05",3.3555,3.3555,3.0886,3.222,82400.0],["2001-01-08",3.3174,3.3174,3.1267,3.203,56700.0],["2001-01-09",3.2983,3.3174,3.1648,3.203,150500.0],["2001-01-10",3.203,3.203,3.0695,3.1458,118600.0],["2001-01-11",3.1267,3.203,3.0886,3.1648,57300.0],["2001-01-12",3.203,3.3555,3.0886,3.3174,64500.0],["2001-01-16",3.3269,3.9656,3.3174,3.7177,252900.0],["2001-01-17",3.813,4.4231,3.7749,4.1562,318200.0],["2001-01-18",4.1562,4.2706,4.0418,4.1944,252800.0],["2001-01-19",4.1944,4.2706,4.1562,4.1562,163400.0],["2001-01-22",4.2515,4.3469,4.1562,4.2706,242100.0],["2001-01-23",4.3087,4.3087,4.1753,4.2325,62700.0],["2001-01-24",4.1753,4.2706,3.9846,4.08,89100.0],["2001-01-25",4.1181,4.1944,3.9656,3.9656,70100.0],["2001-01-26",4.0037,4.08,3.9084,3.9274,44900.0],["2001-01-29",4.0037,4.0037,3.9656,3.9656,89500.0],["2001-01-30",3.9846,4.1753,3.9656,4.0418,130900.0],["2001-01-31",4.1562,4.5375,4.1562,4.1944,124400.0],["2001-02-01",4.3038,4.6112,4.3038,4.5344,228700.0],["2001-02-02",4.6112,4.6496,4.0732,4.4575,76200.0],["2001-02-05",4.5344,4.8802,4.4575,4.7649,453200.0],["2001-02-06",4.8418,4.8802,4.5344,4.6881,76800.0],["2001-02-07",4.6112,4.8418,4.4959,4.7169,85500.0],["2001-02-08",4.8418,4.8418,4.5536,4.6304,38600.0],["2001-02-09",4.5536,4.9186,4.4767,4.6304,77100.0],["2001-02-12",4.4959,4.8994,4.4575,4.8802,76300.0],["2001-02-13",4.8129,4.9186,4.7073,4.7265,126200.0],["2001-02-14",4.7265,4.8226,4.6112,4.7457,59200.0],["2001-02-15",4.7457,4.8033,4.6688,4.7649,34400.0],["2001-02-16",4.6881,4.8226,4.6112,4.7649,111900.0],["2001-02-20",4.909,5.6679,4.8226,5.4566,616900.0],["2001-02-21",5.4758,5.8409,5.3413,5.5719,365100.0],["2001-02-22",5.6487,5.6872,5.3221,5.4566,170800.0],["2001-02-23",5.1684,5.6872,5.0339,5.5142,188800.0],["2001-02-26",5.5911,5.8216,5.4566,5.7256,268500.0],["2001-02-27",5.6872,5.6872,5.1108,5.4182,84800.0],["2001-02-28",5.5334,5.5334,5.2452,5.2452,63400.0],["2001-03-01",5.2645,5.2645,4.7649,5.0723,181100.0],["2001-03-02",4.957,5.6679,4.957,5.5334,271700.0],["2001-03-05",5.7448,6.1483,5.6872,6.0714,412600.0],["2001-03-06",6.1098,6.1483,5.1108,5.4182,312900.0],["2001-03-07",5.8409,5.8409,5.2645,5.6487,139400.0],["2001-03-08",5.764,5.8216,5.3797,5.6872,94100.0],["2001-03-09",5.6872,5.6872,5.3029,5.4566,32300.0],["2001-03-12",5.3413,5.764,5.226,5.7448,174100.0],["2001-03-13",5.6679,5.8409,5.5719,5.7832,152500.0],["2001-03-14",5.495,5.6487,5.2452,5.2645,105200.0],["2001-03-15",5.13,5.6295,5.0915,5.6295,163000.0],["2001-03-16",5.5142,5.8216,5.5046,5.764,141600.0],["2001-03-19",5.8216,5.8793,5.6487,5.8216,175100.0],["2001-03-20",5.9754,6.1098,5.8601,5.9946,187100.0],["2001-03-21",5.9369,5.9946,5.6872,5.6872,156400.0],["2001-03-22",5.8409,5.9177,4.6881,5.2068,127400.0],["2001-03-23",5.1876,5.4566,4.8802,5.13,95400.0],["2001-03-26",5.3413,5.5334,5.1108,5.4566,39900.0],["2001-03-27",5.4566,5.5719,5.3797,5.5142,53200.0],["2001-03-28",5.3125,5.5334,5.2645,5.4758,63700.0],["2001-03-29",5.226,5.4374,3.8619,3.9964,153300.0],["2001-03-30",4.0732,4.6112,3.958,4.3806,263600.0],["2001-04-02",4.7649,5.4182,4.6688,5.2645,312400.0],["2001-04-03",5.0819,5.4374,4.8802,5.4182,115700.0],["2001-04-04",5.2645,5.4566,5.1108,5.1876,133300.0],["2001-04-05",5.4566,5.495,4.5536,4.9763,157300.0],["2001-04-06",4.9955,5.4182,4.7649,4.7649,99900.0],["2001-04-09",4.7711,5.226,4.7711,4.9125,129500.0],["2001-04-10",5.1523,5.4412,5.0846,5.3244,104700.0],["2001-04-11",5.2568,5.3244,4.974,5.2875,59600.0],["2001-04-12",5.2014,5.5273,5.2014,5.5027,86500.0],["2001-04-16",5.2506,5.5334,5.1523,5.4597,105700.0],["2001-04-17",5.3244,5.4474,5.2568,5.349,59000.0],["2001-04-18",5.4166,5.5334,5.3306,5.5273,106800.0],["2001-04-19",5.4966,5.5027,5.2568,5.2875,82400.0],["2001-04-20",5.3183,5.5334,5.3183,5.4535,133700.0],["2001-04-23",5.2383,5.4904,5.1092,5.4658,105900.0],["2001-04-24",5.4351,5.472,5.1646,5.3429,90400.0],["2001-04-25",5.3429,5.5273,5.3121,5.472,83500.0],["2001-04-26",5.381,5.548,5.381,5.548,39200.0],["2001-04-27",5.5171,5.6717,5.4058,5.4553,161000.0],["2001-04-30",5.412,5.4738,5.1336,5.2512,172000.0],["2001-05-01",5.214,5.4058,5.214,5.2883,73200.0],["2001-05-02",5.2697,5.3316,5.1955,5.2635,96700.0],["2001-05-03",5.2759,5.2759,5.1151,5.1398,53900.0],["2001-05-04",5.2635,5.3254,5.1646,5.2202,112600.0],["2001-05-07",4.8739,5.3934,4.8368,5.381,178900.0],["2001-05-08",5.3316,5.5542,5.2573,5.4738,90700.0],["2001-05-09",5.4738,5.4986,5.1398,5.4305,81300.0],["2001-05-10",5.412,5.5728,5.3254,5.5666,100700.0],["2001-05-11",5.5666,5.5975,5.3934,5.5604,100500.0],["2001-05-14",5.548,5.7212,5.5109,5.715,128200.0],["2001-05-15",5.5852,6.049,5.548,6.0305,105100.0],["2001-05-16",5.913,6.0305,5.6903,6.0305,122900.0],["2001-05-17",5.9439,6.1727,5.9439,6.0923,83300.0],["2001-05-18",6.1418,6.148,5.9624,6.0923,98500.0],["2001-05-21",5.9748,6.315,5.9686,6.2964,215700.0],["2001-05-22",6.2655,6.3088,6.148,6.1975,70000.0],["2001-05-23",6.1418,6.1851,5.981,6.1851,70200.0],["2001-05-24",6.1851,6.7294,6.0923,6.3088,117100.0],["2001-05-25",6.4944,6.8222,6.2779,6.5562,132200.0],["2001-05-29",6.2717,6.7851,6.2655,6.4696,142500.0],["2001-05-30",6.4325,6.6304,6.3088,6.6304,117100.0],["2001-05-31",6.6675,6.7418,6.4634,6.5253,116700.0],["2001-06-01",6.5253,7.4159,6.4573,7.0881,220700.0],["2001-06-04",7.218,7.2675,6.8284,7.0139,160700.0],["2001-06-05",6.8778,7.2675,6.8655,7.0201,115600.0],["2001-06-06",7.15,7.1747,6.6181,6.6181,71900.0],["2001-06-07",6.8036,7.317,6.5871,7.15,150400.0],["2001-06-08",7.0015,7.4159,7.0015,7.3788,80000.0],["2001-06-11",7.3355,7.3417,6.9892,7.0201,121500.0],["2001-06-12",6.9768,7.4221,6.9582,7.3974,76400.0],["2001-06-13",7.3974,7.3974,7.1191,7.2551,51900.0],["2001-06-14",7.2118,7.2551,6.9273,6.9892,82700.0],["2001-06-15",7.0139,7.0325,6.8778,6.9521,75900.0],["2001-06-18",6.8036,7.1438,6.7541,6.8902,92900.0],["2001-06-19",7.1129,7.1809,6.6181,6.7665,144900.0],["2001-06-20",6.7974,6.915,6.5624,6.8407,325500.0],["2001-06-21",6.7851,6.9273,6.7851,6.9026,222200.0],["2001-06-22",6.8036,7.0015,6.748,6.8345,269600.0],["2001-06-25",6.7727,7.2675,6.7727,7.051,225400.0],["2001-06-26",7.0201,7.1129,7.0201,7.1129,116400.0],["2001-06-27",7.1129,7.1129,6.6119,6.9706,134600.0],["2001-06-28",7.0139,7.1252,6.5748,6.8655,409900.0],["2001-06-29",6.8407,7.8551,6.8407,7.7252,1820500.0],["2001-07-02",7.8675,7.8675,7.1129,7.1438,878000.0],["2001-07-03",7.3665,7.4592,7.2242,7.4221,196000.0],["2001-07-05",7.4221,7.4963,7.3788,7.3912,127400.0],["2001-07-06",7.3974,7.4592,6.8964,7.4592,154700.0],["2001-07-09",7.5087,8.1953,7.4407,7.9479,716300.0],["2001-07-10",8.0716,8.9066,8.0406,8.5045,864300.0],["2001-07-11",8.5045,8.7952,8.1334,8.5726,546100.0],["2001-07-12",8.7829,8.8014,8.5416,8.6282,246300.0],["2001-07-13",8.5973,8.7952,8.4736,8.7457,360600.0],["2001-07-16",8.9004,9.3704,8.7767,9.1973,357000.0],["2001-07-17",9.2034,9.2715,8.9931,9.1478,203600.0],["2001-07-18",9.123,9.1292,8.7519,9.0612,262900.0],["2001-07-19",9.1478,9.2777,9.0921,9.2591,169400.0],["2001-07-20",9.0983,9.2777,8.8756,8.8756,194000.0],["2001-07-23",9.2096,9.2096,8.1953,8.7829,295500.0],["2001-07-24",8.6591,9.2344,8.6591,9.0674,312100.0],["2001-07-25",9.0612,9.2096,8.8014,8.9313,192400.0],["2001-07-26",8.8385,8.9808,8.7952,8.9066,74500.0],["2001-07-27",8.9684,8.9993,8.3808,8.8756,139500.0],["2001-07-30",8.9437,9.2777,8.9189,9.1849,264900.0],["2001-07-31",9.2158,9.7106,8.8942,9.1354,431600.0],["2001-08-01",9.3024,9.3395,8.721,9.2467,269100.0],["2001-08-02",9.2467,9.2777,8.789,9.2715,124000.0],["2001-08-03",8.9622,9.4014,8.9251,9.2777,203000.0],["2001-08-06",9.0303,9.3704,8.9808,9.1787,224400.0],["2001-08-07",9.1663,9.2158,8.0468,8.6591,277100.0],["2001-08-08",8.6839,8.6963,7.484,7.9108,196200.0],["2001-08-09",7.9126,8.012,6.863,7.1425,239900.0],["2001-08-10",7.0183,7.925,6.8257,7.6083,246700.0],["2001-08-13",7.6456,7.7636,6.9996,7.1984,152100.0],["2001-08-14",7.0804,7.4841,7.0742,7.2481,144100.0],["2001-08-15",7.1735,7.4841,7.1735,7.3909,234700.0],["2001-08-16",7.4841,7.4965,7.0804,7.3226,113100.0],["2001-08-17",7.2356,7.4779,6.9996,7.2046,114200.0],["2001-08-20",6.9561,7.0804,5.9251,6.3972,362600.0],["2001-08-21",6.273,6.3972,5.745,6.1487,193700.0],["2001-08-22",6.1115,6.2419,5.7947,6.1239,115500.0],["2001-08-23",6.1984,6.5214,6.1984,6.3164,136200.0],["2001-08-24",6.5152,7.0617,6.4282,6.9996,166300.0],["2001-08-27",6.8692,7.1114,6.4344,6.4469,131600.0],["2001-08-28",6.6518,7.1735,6.3661,6.8319,290900.0],["2001-08-29",7.0058,7.0804,6.2295,6.2667,102100.0],["2001-08-30",6.3164,6.9251,6.2295,6.4096,122000.0],["2001-08-31",6.391,6.4717,6.2419,6.2667,117100.0],["2001-09-04",6.2233,6.6642,6.0618,6.3661,172000.0],["2001-09-05",6.4965,6.8319,6.4531,6.7885,73100.0],["2001-09-06",6.5214,6.658,6.304,6.3164,51200.0],["2001-09-07",6.3289,6.4841,5.5214,5.7761,158700.0],["2001-09-10",5.4283,5.6208,4.9066,5.2109,375800.0],["2001-09-17",5.1861,6.0494,4.8072,5.3786,183600.0],["2001-09-18",5.4345,5.714,4.9687,5.0867,76200.0],["2001-09-19",5.3103,5.3786,4.2606,4.9438,210800.0],["2001-09-20",5.5711,6.2108,5.5277,5.7823,299100.0],["2001-09-21",5.5898,6.3661,5.4655,6.2854,455300.0],["2001-09-24",6.304,7.1425,6.2046,6.9002,175000.0],["2001-09-25",6.9686,8.0368,6.7077,7.7636,223600.0],["2001-09-26",7.8878,8.3846,7.7636,8.3784,221500.0],["2001-09-27",8.3722,8.3784,7.5772,7.9809,246800.0],["2001-09-28",7.8753,8.2169,7.8753,8.012,251800.0],["2001-10-01",7.7946,8.0741,7.304,8.0741,240900.0],["2001-10-02",8.0741,8.571,7.7325,8.2604,326800.0],["2001-10-03",8.1735,8.2294,7.8567,8.1921,336100.0],["2001-10-04",8.2604,8.3598,7.9809,8.1548,259900.0],["2001-10-05",8.2169,8.2169,7.422,8.043,192200.0],["2001-10-08",7.7822,7.8567,7.422,7.6704,124700.0],["2001-10-09",7.7325,8.0617,7.4592,7.7014,115100.0],["2001-10-10",7.9809,8.0741,7.6455,8.043,74400.0],["2001-10-11",7.9623,9.0057,7.9623,8.3225,307900.0],["2001-10-12",8.6331,8.8442,7.9312,8.5958,151500.0],["2001-10-15",8.6144,8.7076,7.9561,8.1673,108700.0],["2001-10-16",8.3225,8.3225,7.7636,7.9747,64900.0],["2001-10-17",8.043,8.248,7.6145,8.0244,130000.0],["2001-10-18",8.0741,8.2294,7.1425,7.9126,103500.0],["2001-10-19",7.5151,7.9809,7.2108,7.9188,123000.0],["2001-10-22",7.8505,8.043,7.6952,7.9188,104900.0],["2001-10-23",7.9126,7.9747,7.2915,7.5648,168200.0],["2001-10-24",7.6393,7.8816,7.2977,7.8816,102900.0],["2001-10-25",7.735,7.9221,7.4356,7.8285,138600.0],["2001-10-26",7.9159,8.7081,7.7973,8.471,434400.0],["2001-10-29",8.1966,8.602,8.1654,8.4835,185400.0],["2001-10-30",8.3899,8.7268,8.3588,8.6145,186200.0],["2001-10-31",8.6582,9.0449,8.5771,8.7081,354700.0],["2001-11-01",8.9202,9.2944,8.5521,9.2882,218000.0],["2001-11-02",9.126,9.2944,8.8578,9.0449,360300.0],["2001-11-05",8.889,9.2009,8.5833,8.7954,114400.0],["2001-11-06",8.8578,9.1697,8.5334,9.1697,301100.0],["2001-11-07",8.9825,9.282,8.9015,9.2009,70000.0],["2001-11-08",9.0449,9.8309,9.0137,9.781,478300.0],["2001-11-09",9.8683,10.1989,9.4816,9.5128,327700.0],["2001-11-12",9.5128,9.544,9.3568,9.5128,194100.0],["2001-11-13",9.544,10.3736,9.544,10.0991,340400.0],["2001-11-14",10.0368,10.3861,9.8559,10.043,397100.0],["2001-11-15",10.1303,10.6044,10.0804,10.1989,208200.0],["2001-11-16",10.1428,10.3549,10.1428,10.2114,186100.0],["2001-11-19",10.4048,10.4048,9.7685,9.7935,434400.0],["2001-11-20",9.7872,9.7872,9.3256,9.4254,222000.0],["2001-11-21",9.3942,9.6687,9.0574,9.1884,116100.0],["2001-11-23",9.1385,9.3568,8.9825,9.3256,78700.0],["2001-11-26",9.4816,10.2488,9.4504,10.2301,208600.0],["2001-11-27",10.2301,10.5108,9.7997,10.0367,177800.0],["2001-11-28",9.9806,10.0305,9.0075,9.0636,226200.0],["2001-11-29",8.758,9.5128,8.733,9.1822,408100.0],["2001-11-30",9.1385,9.8247,9.1385,9.6375,296500.0],["2001-12-03",9.8683,9.9369,9.519,9.7249,149800.0],["2001-12-04",9.887,10.3861,9.5876,10.2426,131900.0],["2001-12-05",10.4173,11.0535,10.2426,10.8913,283700.0],["2001-12-06",10.7603,10.7603,10.1054,10.3175,239000.0],["2001-12-07",10.1989,11.1346,10.0555,11.1346,537000.0],["2001-12-10",11.197,11.222,10.3299,10.6481,190900.0],["2001-12-11",10.5919,10.7229,10.2738,10.2738,76500.0],["2001-12-12",10.2613,10.7167,10.1366,10.4173,122600.0],["2001-12-13",10.4609,10.698,10.1428,10.3736,104600.0],["2001-12-14",10.2114,10.6106,9.5502,10.6106,106800.0],["2001-12-17",11.1346,11.2219,10.7541,11.2219,253500.0],["2001-12-18",11.2157,11.6336,10.5295,10.9163,212900.0],["2001-12-19",10.9163,11.0099,10.1428,10.2863,85500.0],["2001-12-20",10.3549,10.7603,9.5939,9.7872,168000.0],["2001-12-21",9.6937,10.9163,9.2196,10.3175,717600.0],["2001-12-24",9.9806,10.9787,9.9806,10.698,129100.0],["2001-12-26",10.7167,10.7541,10.1116,10.2364,170800.0],["2001-12-27",10.1989,10.5046,9.9806,10.436,179500.0],["2001-12-28",10.3362,10.4796,9.8247,10.1054,268800.0],["2001-12-31",9.7373,9.9806,9.2258,9.8683,407200.0],["2002-01-02",9.5128,9.6375,8.8079,8.9825,221800.0],["2002-01-03",8.7954,9.2508,8.4523,9.2508,230200.0],["2002-01-04",9.1385,9.3568,9.1385,9.2633,281100.0],["2002-01-07",9.0013,9.5003,8.8141,9.3256,372500.0],["2002-01-08",9.2944,9.544,9.0324,9.5128,155000.0],["2002-01-09",9.5128,9.544,8.889,9.0324,100100.0],["2002-01-10",8.9825,9.4067,8.9077,9.3506,69900.0],["2002-01-11",9.3381,9.3568,8.9451,8.9451,131500.0],["2002-01-14",8.8578,8.8578,8.2777,8.7206,256400.0],["2002-01-15",8.7268,9.2321,8.6083,9.2009,157000.0],["2002-01-16",8.9264,9.6562,8.9264,9.4067,194800.0],["2002-01-17",9.4816,9.5751,9.0761,9.4192,94400.0],["2002-01-18",9.2944,9.5128,9.1697,9.388,85900.0],["2002-01-22",9.3256,9.4691,9.0262,9.0262,145300.0],["2002-01-23",9.0013,9.2196,8.9202,9.0387,62600.0],["2002-01-24",9.2321,9.2633,9.0449,9.0574,34400.0],["2002-01-25",9.1697,9.6001,9.0449,9.3942,156600.0],["2002-01-28",9.4816,9.6188,9.3069,9.388,109500.0],["2002-01-29",9.388,9.5128,9.2133,9.3568,89500.0],["2002-01-30",9.1822,9.4816,9.0449,9.282,60900.0],["2002-01-31",9.1098,9.3352,9.0284,9.2037,136200.0],["2002-02-01",9.0785,9.2037,8.8656,8.8907,131900.0],["2002-02-04",8.8406,9.0033,8.6903,8.7967,226600.0],["2002-02-05",8.6715,8.803,8.3585,8.7654,128700.0],["2002-02-06",8.6152,8.7967,8.3898,8.7717,133400.0],["2002-02-07",8.7967,8.7967,7.3317,7.7386,126600.0],["2002-02-08",8.0955,8.2207,7.1063,7.388,268800.0],["2002-02-11",7.0687,7.5445,6.9435,7.5445,598500.0],["2002-02-12",7.5445,7.5445,7.3755,7.4131,444100.0],["2002-02-13",7.388,7.507,7.388,7.4506,174600.0],["2002-02-14",7.4444,7.5132,7.0061,7.0186,175600.0],["2002-02-15",7.1689,7.3567,6.837,6.837,271100.0],["2002-02-19",6.7181,6.9184,6.2548,6.5991,394700.0],["2002-02-20",6.5428,7.2503,6.3862,7.2503,202800.0],["2002-02-21",7.2628,7.6572,6.8871,6.8871,111200.0],["2002-02-22",7.075,7.5633,6.8683,7.5633,77400.0],["2002-02-25",7.4506,7.5007,7.3191,7.3442,97900.0],["2002-02-26",7.507,7.6197,7.2127,7.3004,133500.0],["2002-02-27",7.2127,7.3504,7.0437,7.2628,67000.0],["2002-02-28",7.2628,7.795,6.8871,7.0437,88800.0],["2002-03-01",6.9497,7.2941,6.9122,7.075,75200.0],["2002-03-04",7.1939,7.507,7.1376,7.2878,105800.0],["2002-03-05",7.2315,7.7011,7.1376,7.6698,68900.0],["2002-03-06",7.5132,7.7324,7.3254,7.5758,131600.0],["2002-03-07",7.6948,8.2645,7.6948,8.1393,211100.0],["2002-03-08",8.3585,8.3585,7.7637,7.9202,122900.0],["2002-03-11",7.8701,8.0767,7.7136,7.8263,98200.0],["2002-03-12",7.7699,8.0204,7.3379,7.795,112600.0],["2002-03-13",7.795,8.227,7.795,8.0204,106000.0],["2002-03-14",8.0204,8.1706,7.8889,8.083,54900.0],["2002-03-15",7.7637,8.1957,7.4819,7.4819,149300.0],["2002-03-18",7.5132,7.8701,7.388,7.7386,80500.0],["2002-03-19",7.9515,8.0078,7.5195,7.8388,190600.0],["2002-03-20",7.8388,8.083,7.5132,7.532,137800.0],["2002-03-21",7.8638,7.8889,7.3755,7.507,74600.0],["2002-03-22",7.388,8.0141,7.388,8.0141,57000.0],["2002-03-25",7.82,7.939,7.388,7.5007,232600.0],["2002-03-26",7.7511,7.8889,7.5696,7.8576,57200.0],["2002-03-27",7.7637,8.0517,7.7324,7.9327,75600.0],["2002-03-28",7.9515,7.9515,7.5132,7.6384,119300.0],["2002-04-01",7.5758,7.9828,7.5508,7.6384,113400.0],["2002-04-02",7.5758,7.8576,7.244,7.2941,133800.0],["2002-04-03",7.6134,7.7825,7.363,7.5946,74600.0],["2002-04-04",7.5132,7.8889,7.4506,7.5445,239700.0],["2002-04-05",7.5132,7.7261,7.4819,7.5132,278500.0],["2002-04-08",7.5758,7.8138,7.5132,7.7637,68500.0],["2002-04-09",7.7574,7.82,7.5758,7.6635,72700.0],["2002-04-10",7.5445,8.0391,7.5445,8.0391,125600.0],["2002-04-11",7.82,8.0705,7.7011,7.7511,176900.0],["2002-04-12",7.8889,8.0767,7.6823,8.0329,156400.0],["2002-04-15",7.4819,8.1832,7.3567,8.1706,237200.0],["2002-04-16",8.1393,8.3209,8.108,8.2207,580500.0],["2002-04-17",8.1769,8.5338,8.1393,8.4524,372800.0],["2002-04-18",8.2771,8.54,8.2646,8.515,143200.0],["2002-04-19",8.4211,8.4774,8.1331,8.3898,131400.0],["2002-04-22",8.1706,8.5025,8.0892,8.2645,82500.0],["2002-04-23",8.1393,8.5275,8.1393,8.4399,123800.0],["2002-04-24",8.3459,8.4837,8.2145,8.4148,61500.0],["2002-04-25",8.3865,8.8895,8.2356,8.7826,56000.0],["2002-04-26",8.4934,8.8329,8.4934,8.6128,53100.0],["2002-04-29",8.7009,8.7952,8.55,8.6631,53200.0],["2002-04-30",8.7134,9.0215,8.6443,8.6443,311000.0],["2002-05-01",8.9586,8.9901,8.6443,8.7197,193200.0],["2002-05-02",8.6883,9.0843,8.6883,8.8832,174200.0],["2002-05-03",8.8077,9.1158,8.8077,9.0655,80100.0],["2002-05-06",8.8392,8.9901,8.3488,8.6506,62700.0],["2002-05-07",8.7952,8.8014,8.5185,8.6128,56000.0],["2002-05-08",8.5248,8.9523,8.5185,8.9523,114700.0],["2002-05-09",8.6757,9.1158,8.6757,8.8706,72300.0],["2002-05-10",8.8015,9.1158,8.7763,8.9963,175900.0],["2002-05-13",8.814,8.946,8.6631,8.77,152500.0],["2002-05-14",8.7449,9.1284,8.7449,9.1158,96300.0],["2002-05-15",9.1472,9.2918,9.0215,9.2918,183300.0],["2002-05-16",9.2981,9.493,9.0969,9.4301,291000.0],["2002-05-17",9.4867,9.5559,9.2478,9.493,193200.0],["2002-05-20",9.4301,9.7193,9.3232,9.5621,124900.0],["2002-05-21",9.8073,9.8073,9.3924,9.4113,256800.0],["2002-05-22",9.4301,9.6879,9.317,9.6753,176400.0],["2002-05-23",9.4301,9.7256,9.3673,9.5559,95700.0],["2002-05-24",9.4301,9.7005,9.0215,9.0215,120000.0],["2002-05-28",8.9963,9.4238,8.7134,9.0592,104000.0],["2002-05-29",8.7386,8.9901,8.3299,8.726,73800.0],["2002-05-30",8.858,9.3798,8.7386,8.8077,89500.0],["2002-05-31",8.8077,8.8895,8.726,8.77,148100.0],["2002-06-03",8.7386,8.8643,8.1665,8.3928,76200.0],["2002-06-04",8.2671,8.3614,7.8584,8.1476,97900.0],["2002-06-05",8.0156,8.506,7.7013,8.2671,119300.0],["2002-06-06",8.2922,8.4808,7.8019,8.0596,117800.0],["2002-06-07",7.9024,8.4871,7.7013,8.4871,79800.0],["2002-06-10",8.4808,8.5185,8.2671,8.2671,60800.0],["2002-06-11",8.3614,8.3677,7.7076,7.7579,70200.0],["2002-06-12",7.651,8.1413,7.6384,8.047,124000.0],["2002-06-13",8.0345,8.1539,7.4812,7.5127,108800.0],["2002-06-14",7.607,8.091,7.4749,7.9339,70900.0],["2002-06-17",8.0848,8.4871,7.8773,8.3614,88400.0],["2002-06-18",8.4557,8.5688,8.0533,8.2356,158600.0],["2002-06-19",7.9465,8.4117,7.9339,8.2734,315100.0],["2002-06-20",8.3237,9.5181,8.2985,9.1472,236100.0],["2002-06-21",8.9586,9.6376,8.9272,9.4993,757600.0],["2002-06-24",9.5056,9.5559,9.1221,9.2792,134400.0],["2002-06-25",9.273,9.6187,8.6443,8.6757,262000.0],["2002-06-26",8.6443,9.1221,8.462,8.7763,156600.0],["2002-06-27",8.7009,8.9901,8.5877,8.9901,170200.0],["2002-06-28",8.7386,9.1158,8.6757,9.0278,411400.0],["2002-07-01",8.9523,8.9523,8.6443,8.9272,173700.0],["2002-07-02",8.7071,9.1158,8.7071,8.8957,137400.0],["2002-07-03",8.6757,8.8643,8.6631,8.7071,66000.0],["2002-07-05",8.7134,9.1975,8.682,8.9586,60700.0],["2002-07-08",8.9838,9.0215,8.4683,8.5563,76100.0],["2002-07-09",8.5563,8.8643,8.5563,8.6757,130000.0],["2002-07-10",8.7449,8.7449,8.2419,8.3991,138000.0],["2002-07-11",8.3362,8.4368,8.0596,8.3174,194100.0],["2002-07-12",8.2545,8.4242,7.8899,8.1225,50300.0],["2002-07-15",8.0533,8.0533,7.3869,7.9024,121800.0],["2002-07-16",7.6007,7.7013,7.2298,7.5001,55900.0],["2002-07-17",7.3052,7.7327,7.0412,7.4435,51200.0],["2002-07-18",7.3932,7.7956,7.3869,7.4184,137300.0],["2002-07-19",7.2926,7.4184,7.0726,7.2423,131800.0],["2002-07-22",7.2298,7.3869,6.5131,6.7834,166900.0],["2002-07-23",6.9846,7.1166,6.6137,6.6388,108200.0],["2002-07-24",6.3936,7.6258,6.3811,7.5944,230500.0],["2002-07-25",7.607,8.2482,7.4247,8.2482,203300.0],["2002-07-26",7.9905,8.2922,7.9842,8.1728,110800.0],["2002-07-29",8.1413,8.2985,7.8962,8.1099,242200.0],["2002-07-30",8.1665,8.1791,7.783,8.0596,137900.0],["2002-07-31",8.1728,8.1728,7.4372,7.4372,132100.0],["2002-08-01",7.4247,8.1413,7.2612,7.6887,103500.0],["2002-08-02",7.6007,7.9653,7.0726,7.192,72400.0],["2002-08-05",7.104,7.5127,6.9154,6.9972,63800.0],["2002-08-06",6.9783,7.6698,6.9783,7.6698,43800.0],["2002-08-07",7.7013,7.8836,7.3932,7.6384,35000.0],["2002-08-08",7.5784,7.6668,7.3953,7.6668,57300.0],["2002-08-09",7.4395,7.9321,6.9848,7.4647,78500.0],["2002-08-12",7.4521,7.6731,7.1995,7.3005,34100.0],["2002-08-13",7.2437,7.5405,6.909,7.0037,51500.0],["2002-08-14",7.149,7.3889,6.8963,7.3005,58800.0],["2002-08-15",7.3132,7.5531,7.1363,7.1426,14800.0],["2002-08-16",7.1237,7.8942,6.9469,7.5595,58600.0],["2002-08-19",7.4837,7.8563,7.4774,7.6858,21100.0],["2002-08-20",7.6858,7.9321,7.2437,7.2879,43500.0],["2002-08-21",7.4837,7.73,7.1174,7.7047,38600.0],["2002-08-22",7.6731,7.7363,7.3889,7.4205,194000.0],["2002-08-23",7.4079,7.4647,6.9469,7.0605,122400.0],["2002-08-26",6.9279,7.4458,6.7953,7.4395,91800.0],["2002-08-27",7.4395,7.5658,7.1426,7.4016,71400.0],["2002-08-28",7.4079,7.4079,7.1174,7.1932,47700.0],["2002-08-29",7.3068,7.3321,7.029,7.029,164300.0],["2002-08-30",7.0795,7.6921,7.0795,7.5721,116600.0],["2002-09-03",7.5721,7.7047,7.3953,7.3953,96300.0],["2002-09-04",7.3889,7.8247,7.3889,7.7805,103500.0],["2002-09-05",7.5784,7.6416,7.4837,7.5468,154800.0],["2002-09-06",7.5279,7.6416,7.1742,7.6352,119300.0],["2002-09-09",7.6731,7.6731,7.3637,7.61,85500.0],["2002-09-10",7.5468,7.5784,7.3384,7.4963,71500.0],["2002-09-11",7.3826,7.61,7.3258,7.3321,65300.0],["2002-09-12",7.3068,7.4016,7.1048,7.1048,43900.0],["2002-09-13",7.1048,7.2942,7.0479,7.1237,132000.0],["2002-09-16",7.0795,7.1363,6.3153,6.5869,234800.0],["2002-09-17",6.4795,6.5237,6.1069,6.3153,426300.0],["2002-09-18",6.2774,6.4416,6.1322,6.3153,137400.0],["2002-09-19",6.2396,7.0416,5.7154,6.8585,244700.0],["2002-09-20",6.9153,6.9406,6.6627,6.77,201900.0],["2002-09-23",6.7637,6.9469,6.5995,6.7321,117200.0],["2002-09-24",6.6753,6.9279,6.6627,6.789,109800.0],["2002-09-25",6.7385,7.149,6.7385,7.0542,143600.0],["2002-09-26",7.0732,7.6416,7.0227,7.5468,165600.0],["2002-09-27",7.3889,7.5784,7.3258,7.3763,124800.0],["2002-09-30",7.3005,7.3005,6.6943,6.909,214500.0],["2002-10-01",6.909,7.1742,6.7006,7.0479,58600.0],["2002-10-02",6.9532,7.6858,6.8269,7.2942,139400.0],["2002-10-03",7.2626,7.4268,6.9153,7.269,93800.0],["2002-10-04",7.1995,7.4205,6.9469,7.3258,218200.0],["2002-10-07",7.2563,7.2626,6.6374,6.7448,73100.0],["2002-10-08",6.7069,6.9406,6.2901,6.4922,106900.0],["2002-10-09",6.2838,6.8142,6.2522,6.3532,92300.0],["2002-10-10",6.3532,7.0163,6.3532,6.6879,55700.0],["2002-10-11",6.6374,7.3195,6.6374,7.1932,92500.0],["2002-10-14",6.9153,7.13,6.2838,6.4606,74400.0],["2002-10-15",6.5301,7.6352,6.4732,7.4016,196800.0],["2002-10-16",7.3258,7.5216,7.1932,7.37,162800.0],["2002-10-17",7.5784,7.5784,7.3068,7.3826,49700.0],["2002-10-18",7.5721,7.5721,7.2374,7.3195,43300.0],["2002-10-21",7.3637,7.3637,6.9721,7.0542,85400.0],["2002-10-22",7.0858,7.1048,6.8521,6.9848,79400.0],["2002-10-23",6.9469,7.0416,6.8142,7.0353,73800.0],["2002-10-24",7.0785,7.4594,6.9261,7.3578,77000.0],["2002-10-25",7.3514,7.5419,7.0467,7.4022,38000.0],["2002-10-28",7.5355,7.6435,7.4276,7.4974,60900.0],["2002-10-29",7.4847,7.6244,7.3641,7.6181,52300.0],["2002-10-30",7.3959,7.745,7.307,7.6181,74500.0],["2002-10-31",7.6498,7.6498,7.2816,7.5101,74800.0],["2002-11-01",7.6435,7.7133,7.4594,7.7133,79800.0],["2002-11-04",7.7704,7.7704,7.4975,7.6054,108600.0],["2002-11-05",7.2372,7.2435,6.3103,6.5452,234200.0],["2002-11-06",6.6023,6.6976,5.7834,6.2532,158000.0],["2002-11-07",6.2532,6.2659,5.6564,5.7389,128200.0],["2002-11-08",5.777,5.904,5.5675,5.6183,121900.0],["2002-11-11",5.5929,5.7707,5.4596,5.6818,114700.0],["2002-11-12",5.5866,6.031,5.5866,5.7453,166300.0],["2002-11-13",5.8405,5.9675,5.7136,5.8723,75800.0],["2002-11-14",5.8723,6.031,5.8723,6.031,136600.0],["2002-11-15",6.0627,6.0881,5.7136,5.9548,171500.0],["2002-11-18",5.9104,5.9675,5.6247,5.6501,106200.0],["2002-11-19",5.5358,5.9675,5.4723,5.8405,106300.0],["2002-11-20",5.8405,6.1008,5.8405,5.9421,67100.0],["2002-11-21",5.9992,6.4119,5.9992,6.342,145200.0],["2002-11-22",6.3484,6.3801,6.1135,6.3103,205300.0],["2002-11-25",6.1579,6.2722,6.1262,6.2024,61200.0],["2002-11-26",6.1579,6.2151,5.8596,5.904,162000.0],["2002-11-27",5.904,6.1262,5.8786,5.9675,161000.0],["2002-11-29",5.9104,6.196,5.8723,5.8723,44600.0],["2002-12-02",6.0881,6.4436,5.885,6.4246,119500.0],["2002-12-03",6.323,6.5896,6.1897,6.4754,78000.0],["2002-12-04",6.4754,6.4754,6.2849,6.3865,155100.0],["2002-12-05",6.3484,6.4246,5.9675,6.0945,133600.0],["2002-12-06",5.9865,6.1643,5.8723,5.9611,69900.0],["2002-12-09",5.9802,6.3992,5.8723,6.1072,69600.0],["2002-12-10",6.031,6.3293,6.0056,6.3293,66300.0],["2002-12-11",6.3484,6.3484,5.8278,5.8977,73800.0],["2002-12-12",5.904,5.9357,5.6374,5.7072,94800.0],["2002-12-13",5.758,5.758,5.5866,5.5866,54400.0],["2002-12-16",5.631,5.7897,5.5612,5.7643,94100.0],["2002-12-17",5.8342,5.9675,5.5548,5.6437,110800.0],["2002-12-18",5.6755,5.7326,5.3073,5.3453,151700.0],["2002-12-19",5.2882,5.3009,4.8057,5.0787,277500.0],["2002-12-20",5.0851,5.3009,4.8057,5.2946,304400.0],["2002-12-23",5.193,5.3326,5.1549,5.3263,92200.0],["2002-12-24",5.1993,5.5802,5.1993,5.3961,32100.0],["2002-12-26",5.4279,5.758,5.4279,5.485,31400.0],["2002-12-27",5.3517,5.5294,5.3199,5.4025,41100.0],["2002-12-30",5.3961,5.8596,5.3326,5.6945,141900.0],["2002-12-31",5.6818,5.923,5.5231,5.6818,190500.0],["2003-01-02",5.7199,5.9929,5.6818,5.9929,128700.0],["2003-01-03",5.9611,5.9738,5.7643,5.8405,74900.0],["2003-01-06",5.8088,5.9548,5.5485,5.5485,328800.0],["2003-01-07",5.5294,5.9484,5.5294,5.8723,112900.0],["2003-01-08",5.8405,5.9421,5.7262,5.7262,108600.0],["2003-01-09",5.758,6.0246,5.758,5.8151,127200.0],["2003-01-10",5.8088,6.0818,5.8024,6.031,44900.0],["2003-01-13",6.0373,6.1135,5.777,5.7897,137300.0],["2003-01-14",5.8405,6.0056,5.777,6.0056,142400.0],["2003-01-15",6.0119,6.1262,5.8405,5.8659,285700.0],["2003-01-16",5.923,6.1325,5.8215,6.1008,173000.0],["2003-01-17",5.885,6.0818,5.885,5.9611,139600.0],["2003-01-21",5.9357,6.0183,5.8786,5.9104,261500.0],["2003-01-22",5.904,5.9611,5.8786,5.9167,195400.0],["2003-01-23",5.9294,6.1897,5.904,6.1262,192200.0],["2003-01-24",6.1452,6.1452,5.9675,6.031,192400.0],["2003-01-27",5.9738,6.0119,5.904,5.904,166000.0],["2003-01-28",5.904,5.9738,5.885,5.904,274900.0],["2003-01-29",5.904,6.0246,5.8723,5.904,141000.0],["2003-01-30",6.0049,6.0113,5.9027,5.9411,75900.0],["2003-01-31",5.9091,6.0177,5.9027,5.9283,98000.0],["2003-02-03",5.9155,6.0305,5.9155,5.9985,66300.0],["2003-02-04",6.0305,6.0305,5.66,5.7813,324000.0],["2003-02-05",5.743,5.8005,5.7239,5.7558,46400.0],["2003-02-06",5.7813,5.8133,5.6664,5.7622,80400.0],["2003-02-07",5.7558,5.858,5.6919,5.6983,98200.0],["2003-02-10",5.7175,5.9091,5.7175,5.8452,50400.0],["2003-02-11",5.8005,5.9219,5.8005,5.8772,68400.0],["2003-02-12",5.9091,5.9347,5.7558,5.7558,46100.0],["2003-02-13",5.7622,5.8197,5.7175,5.7494,54600.0],["2003-02-14",5.7494,6.0688,5.7494,5.9602,53500.0],["2003-02-18",6.0624,6.1391,5.9602,6.0816,89300.0],["2003-02-19",6.0816,6.0816,4.8742,5.4172,208100.0],["2003-02-20",5.3661,5.6664,5.1425,5.513,120000.0],["2003-02-21",5.4619,5.7558,5.4364,5.6919,79900.0],["2003-02-24",5.5897,5.7047,5.3469,5.3853,95300.0],["2003-02-25",5.3342,5.4364,5.1617,5.3661,76500.0],["2003-02-26",5.2767,5.4428,5.1681,5.1681,54800.0],["2003-02-27",5.3406,5.43,5.1425,5.2064,54700.0],["2003-02-28",5.1489,5.4555,5.1489,5.2192,31900.0],["2003-03-03",5.1745,5.3661,5.1745,5.3278,31300.0],["2003-03-04",5.3086,5.43,5.2767,5.3086,42300.0],["2003-03-05",5.2767,5.2831,5.2128,5.2128,27100.0],["2003-03-06",5.2064,5.2383,5.1489,5.2064,100000.0],["2003-03-07",5.1872,5.2384,5.1681,5.2384,29700.0],["2003-03-10",5.1489,5.5003,5.0595,5.3214,91500.0],["2003-03-11",5.3981,5.4619,5.2383,5.3789,61600.0],["2003-03-12",5.4236,5.4236,5.0467,5.0531,93200.0],["2003-03-13",5.1106,5.1681,5.0531,5.1106,52400.0],["2003-03-14",5.1106,5.4811,5.1106,5.3533,62000.0],["2003-03-17",5.1617,5.8261,5.1106,5.7494,112300.0],["2003-03-18",5.8452,5.858,5.6919,5.8388,29500.0],["2003-03-19",5.7111,5.8452,5.43,5.6089,41700.0],["2003-03-20",5.4939,5.7558,5.4364,5.743,19500.0],["2003-03-21",5.66,5.8772,5.6536,5.7813,64400.0],["2003-03-24",5.6408,5.7494,5.6408,5.6727,18100.0],["2003-03-25",5.6408,5.7813,5.3789,5.4619,55500.0],["2003-03-26",5.43,5.4683,5.232,5.3597,57600.0],["2003-03-27",5.2895,5.2895,5.2,5.2703,29800.0],["2003-03-28",5.2575,5.3406,5.2383,5.2831,74400.0],["2003-03-31",5.2447,5.3853,5.1936,5.2511,120100.0],["2003-04-01",5.2256,5.5897,5.2256,5.5833,93100.0],["2003-04-02",5.5578,5.6983,5.5578,5.6983,67500.0],["2003-04-03",5.8899,5.8963,5.6536,5.7175,36300.0],["2003-04-04",5.6919,5.7494,5.66,5.6983,32800.0],["2003-04-07",5.7175,5.8069,5.7047,5.7813,105400.0],["2003-04-08",5.7558,5.7813,5.7047,5.7813,37800.0],["2003-04-09",5.7494,5.8772,5.5258,5.6216,146900.0],["2003-04-10",5.5258,5.8836,5.5258,5.8452,75100.0],["2003-04-11",5.8836,6.1966,5.858,6.0752,83900.0],["2003-04-14",6.2157,6.3627,6.0816,6.318,42600.0],["2003-04-15",6.1838,6.3371,5.9858,6.1263,47200.0],["2003-04-16",6.1774,6.1774,5.9858,5.9858,30400.0],["2003-04-17",6.1966,6.2477,6.0113,6.0113,56000.0],["2003-04-21",5.7813,6.1966,5.7813,6.1966,41300.0],["2003-04-22",6.2221,6.3818,6.1327,6.3116,65000.0],["2003-04-23",6.3818,6.4202,6.2477,6.3882,55000.0],["2003-04-24",6.4329,6.4841,6.1199,6.203,94400.0],["2003-04-25",6.1696,6.3302,6.0732,6.0796,46200.0],["2003-04-28",6.0282,6.6773,6.0282,6.5809,86100.0],["2003-04-29",6.5551,7.1914,6.4973,6.7287,198300.0],["2003-04-30",6.6258,6.8122,6.5616,6.6451,57600.0],["2003-05-01",6.5937,6.6837,6.5487,6.6001,69100.0],["2003-05-02",6.6837,6.8829,6.6773,6.8572,62900.0],["2003-05-05",6.7479,6.9407,6.7479,6.9343,45000.0],["2003-05-06",6.9407,6.9407,6.6387,6.9022,103000.0],["2003-05-07",6.9086,6.9086,6.703,6.7544,37100.0],["2003-05-08",6.7479,6.8443,6.6837,6.6837,51300.0],["2003-05-09",6.6837,6.8572,6.6258,6.8315,97200.0],["2003-05-12",6.7479,6.8379,6.6837,6.7608,32400.0],["2003-05-13",6.7479,6.8058,6.7287,6.7544,19900.0],["2003-05-14",6.7222,6.7801,6.6837,6.7351,46400.0],["2003-05-15",6.6965,6.7929,6.6451,6.6451,92500.0],["2003-05-16",6.6066,6.748,6.5294,6.7094,99900.0],["2003-05-19",6.6323,6.7158,6.4909,6.4909,50300.0],["2003-05-20",6.4973,6.6387,6.1374,6.2917,100000.0],["2003-05-21",6.2402,6.2531,6.0796,6.221,49000.0],["2003-05-22",6.221,6.2531,6.041,6.086,46000.0],["2003-05-23",6.0282,6.086,5.9896,6.0282,29500.0],["2003-05-27",6.0732,6.0732,5.951,5.9768,86600.0],["2003-05-28",6.0153,6.3302,5.9896,6.2981,55000.0],["2003-05-29",6.3045,6.5873,6.3045,6.5744,47900.0],["2003-05-30",6.5552,6.748,6.4845,6.748,45400.0],["2003-06-02",6.7737,7.0629,6.7415,7.005,91300.0],["2003-06-03",7.0629,7.1271,6.9472,7.0693,116100.0],["2003-06-04",7.0693,7.2171,7.0371,7.1143,109100.0],["2003-06-05",7.1143,7.3842,7.0757,7.3521,49300.0],["2003-06-06",7.4099,7.4099,7.2492,7.3713,70400.0],["2003-06-09",7.3778,7.3778,7.1528,7.185,73500.0],["2003-06-10",7.2364,7.2364,7.1464,7.2107,235400.0],["2003-06-11",7.1464,7.2621,7.0821,7.2621,68600.0],["2003-06-12",7.2621,7.2621,7.005,7.1592,65300.0],["2003-06-13",7.1078,7.1785,7.0114,7.0371,176500.0],["2003-06-16",6.9472,7.1207,6.9472,7.1014,250100.0],["2003-06-17",6.2017,6.266,5.3855,5.9125,865600.0],["2003-06-18",5.9189,6.0282,5.8611,5.9446,350800.0],["2003-06-19",5.9253,5.9896,5.8482,5.8868,629200.0],["2003-06-20",5.996,6.1053,5.784,5.8161,405800.0],["2003-06-23",5.8482,5.8546,5.649,5.7261,190900.0],["2003-06-24",5.7197,5.784,5.559,5.6811,212300.0],["2003-06-25",5.784,5.8482,5.6811,5.784,206200.0],["2003-06-26",6.041,6.0474,5.6619,5.7197,221400.0],["2003-06-27",5.7197,5.9768,5.6876,5.7261,126500.0],["2003-06-30",5.7518,5.8032,5.6876,5.7133,202900.0],["2003-07-01",5.7711,5.9125,5.694,5.8161,98600.0],["2003-07-02",5.7904,6.1117,5.7904,6.0732,140600.0],["2003-07-03",6.0924,6.266,5.9703,6.086,119200.0],["2003-07-07",6.0796,6.2274,6.0796,6.1374,619200.0],["2003-07-08",6.2017,6.2274,6.0667,6.2274,121300.0],["2003-07-09",6.176,6.3302,6.1374,6.3238,122300.0],["2003-07-10",6.2338,6.2981,6.2017,6.2981,205300.0],["2003-07-11",6.2788,6.3945,6.2595,6.3302,61700.0],["2003-07-14",6.3302,6.3624,6.266,6.3174,109300.0],["2003-07-15",6.266,6.3752,6.266,6.3559,104100.0],["2003-07-16",6.2724,6.3881,6.266,6.3559,219800.0],["2003-07-17",6.3559,6.3881,6.1181,6.221,136300.0],["2003-07-18",6.2017,6.2017,5.9768,6.1888,42800.0],["2003-07-21",6.1503,6.2145,5.6876,5.9125,303400.0],["2003-07-22",5.9575,6.0474,5.9125,6.0025,73800.0],["2003-07-23",5.9639,6.1953,5.9639,6.1117,53000.0],["2003-07-24",6.1696,6.1696,6.0796,6.1117,85300.0],["2003-07-25",6.1117,6.2981,6.1117,6.2017,62200.0],["2003-07-28",6.2017,6.3109,6.1567,6.2724,146300.0],["2003-07-29",6.2338,6.2917,6.1696,6.2017,215200.0],["2003-07-30",6.2402,6.3945,6.2081,6.3495,114000.0],["2003-07-31",6.3302,6.6451,6.2981,6.5809,105000.0],["2003-08-01",6.4845,6.5809,6.3945,6.4973,180200.0],["2003-08-04",6.478,6.5616,6.3945,6.4588,96400.0],["2003-08-05",6.4909,6.4909,6.4459,6.4588,135100.0],["2003-08-06",6.4266,6.523,6.3945,6.4588,94800.0],["2003-08-07",6.5092,6.5092,6.4639,6.4704,101500.0],["2003-08-08",6.4704,6.5027,6.4575,6.4962,60600.0],["2003-08-11",6.4962,6.548,6.4639,6.548,22700.0],["2003-08-12",6.548,6.6578,6.4962,6.6514,34100.0],["2003-08-13",6.6126,6.8518,6.548,6.6966,36600.0],["2003-08-14",6.6255,6.7548,6.5932,6.7419,41200.0],["2003-08-15",6.7225,6.813,6.6708,6.6902,22700.0],["2003-08-18",6.6514,7.0392,6.6514,7.0392,57200.0],["2003-08-19",7.0392,7.1685,7.0392,7.1491,312400.0],["2003-08-20",7.1168,7.2396,7.0457,7.2267,53200.0],["2003-08-21",7.2202,7.2719,7.1491,7.259,129500.0],["2003-08-22",7.2719,7.2719,7.1103,7.1814,180900.0],["2003-08-25",7.1168,7.2396,7.1168,7.1943,41500.0],["2003-08-26",7.162,7.2267,7.1232,7.1362,84900.0],["2003-08-27",7.1426,7.3172,7.1426,7.1685,53200.0],["2003-08-28",7.2461,7.3042,7.1362,7.3042,78500.0],["2003-08-29",7.2396,7.427,7.2396,7.343,27500.0],["2003-09-02",7.3947,7.4335,7.1943,7.4206,169500.0],["2003-09-03",7.3236,7.4206,7.1426,7.2137,106700.0],["2003-09-04",7.1168,7.5628,7.1103,7.5434,120200.0],["2003-09-05",7.3947,7.5822,7.3042,7.5822,225600.0],["2003-09-08",7.4852,7.5951,7.4012,7.5628,127300.0],["2003-09-09",7.3753,7.5563,7.3042,7.4529,149200.0],["2003-09-10",7.3624,7.4982,7.2525,7.3042,141600.0],["2003-09-11",7.1879,7.6598,7.1814,7.621,392500.0],["2003-09-12",7.4982,7.886,7.4141,7.8407,88400.0],["2003-09-15",7.8407,8.1575,7.7761,8.0088,167000.0],["2003-09-16",7.9506,8.0799,7.7373,7.9312,107100.0],["2003-09-17",7.7761,8.1058,7.7761,8.0993,85500.0],["2003-09-18",6.6966,8.4031,6.6255,8.3191,331200.0],["2003-09-19",8.3708,8.4483,8.1252,8.2092,224600.0],["2003-09-22",8.0476,8.0864,7.705,7.7567,128500.0],["2003-09-23",7.6921,7.9054,7.2461,7.3624,203100.0],["2003-09-24",7.2719,7.3624,6.9616,6.981,210400.0],["2003-09-25",7.0457,7.2331,6.8905,6.9616,89800.0],["2003-09-26",6.9035,7.1232,6.7225,6.7225,196700.0],["2003-09-29",6.7225,6.9293,6.4445,6.5867,118600.0],["2003-09-30",6.5803,6.7548,6.4704,6.6837,252000.0],["2003-10-01",6.7096,6.8194,6.7031,6.7419,92800.0],["2003-10-02",6.7289,6.8518,6.5156,6.6255,85000.0],["2003-10-03",6.6643,6.8518,6.5867,6.7677,204300.0],["2003-10-06",6.7354,6.9035,6.6578,6.7871,109300.0],["2003-10-07",6.6191,6.8518,6.6191,6.7225,85400.0],["2003-10-08",6.7096,6.7096,6.5803,6.6191,86500.0],["2003-10-09",6.632,6.7936,6.5544,6.7871,119100.0],["2003-10-10",6.8194,6.8194,6.5609,6.7031,31300.0],["2003-10-13",6.7096,6.8453,6.7096,6.8453,153800.0],["2003-10-14",6.8518,6.8841,6.7871,6.8841,79800.0],["2003-10-15",6.8518,7.0715,6.8194,6.9681,367200.0],["2003-10-16",7.0715,7.0715,6.8518,6.9681,38400.0],["2003-10-17",6.9035,7.0586,6.535,6.6578,63400.0],["2003-10-20",6.6902,6.9487,6.632,6.7871,60300.0],["2003-10-21",6.8194,6.897,6.7031,6.7031,35700.0],["2003-10-22",6.7742,6.8647,6.6966,6.7871,58900.0],["2003-10-23",6.7483,6.9552,6.6902,6.8065,68900.0],["2003-10-24",6.7677,6.8776,6.7225,6.7807,42800.0],["2003-10-27",6.8587,7.0147,6.6961,7.0147,30800.0],["2003-10-28",6.9237,7.4113,6.9172,7.3853,68400.0],["2003-10-29",7.4113,7.4113,7.0537,7.2487,67900.0],["2003-10-30",7.1772,7.3918,7.0537,7.1122,41600.0],["2003-10-31",7.1642,7.3462,6.7937,6.8522,44200.0],["2003-11-03",6.7937,7.0017,6.7937,6.8457,42800.0],["2003-11-04",6.8002,6.9042,6.7937,6.9042,42800.0],["2003-11-05",6.9042,7.0472,6.8977,6.9757,72600.0],["2003-11-06",6.9172,7.2487,6.9172,7.2032,250300.0],["2003-11-07",7.2487,7.3007,7.1512,7.1577,135000.0],["2003-11-10",7.1577,7.2097,7.0797,7.1447,144700.0],["2003-11-11",7.1512,7.2162,7.1512,7.1837,26400.0],["2003-11-12",7.1512,7.4763,7.1512,7.3007,70200.0],["2003-11-13",7.3918,7.5218,6.9562,7.3267,68300.0],["2003-11-14",7.3202,7.4763,7.1512,7.2422,52600.0],["2003-11-17",7.2422,7.2877,7.0862,7.1512,83600.0],["2003-11-18",7.1512,7.3463,7.0407,7.1512,147800.0],["2003-11-19",7.1577,7.2617,7.0472,7.1967,102700.0],["2003-11-20",7.1512,7.4763,7.1382,7.2877,43500.0],["2003-11-21",7.3788,7.4763,7.2747,7.4308,37300.0],["2003-11-24",7.5153,7.7363,7.4113,7.6908,72800.0],["2003-11-25",7.7038,7.7688,7.6063,7.7688,71500.0],["2003-11-26",7.7948,7.9639,7.6193,7.8143,101400.0],["2003-11-28",7.9509,7.9639,7.6713,7.6908,21400.0],["2003-12-01",7.6713,7.9183,7.4893,7.6908,48100.0],["2003-12-02",7.8013,8.0549,7.6778,7.7038,80300.0],["2003-12-03",7.7558,8.1264,7.2747,7.2747,96400.0],["2003-12-04",7.3202,7.6713,7.3007,7.6128,98200.0],["2003-12-05",7.4438,7.6193,7.2487,7.3267,43600.0],["2003-12-08",7.3528,7.4893,7.3202,7.3723,94400.0],["2003-12-09",7.3983,7.4763,7.0342,7.0602,47000.0],["2003-12-10",7.0212,7.4113,6.9887,7.1252,111900.0],["2003-12-11",6.9952,7.2682,6.9952,7.2487,48000.0],["2003-12-12",7.0927,7.2812,7.0862,7.2097,83000.0],["2003-12-15",7.2617,7.3462,6.8262,6.9237,105200.0],["2003-12-16",6.8912,7.2162,6.8262,7.1707,139700.0],["2003-12-17",7.1772,7.1837,6.9822,7.0277,84200.0],["2003-12-18",6.9627,7.1772,6.9627,7.1057,318000.0],["2003-12-19",7.0992,7.2877,7.0862,7.1837,126700.0],["2003-12-22",7.1512,7.2422,7.1252,7.2032,201600.0],["2003-12-23",7.1577,7.3072,7.1512,7.3072,79300.0],["2003-12-24",7.2227,7.5088,7.2227,7.3137,31300.0],["2003-12-26",7.2942,7.3658,7.2812,7.3593,43300.0],["2003-12-29",7.2877,7.5023,7.2812,7.4438,273500.0],["2003-12-30",7.3918,7.5413,7.3853,7.4763,360700.0],["2003-12-31",7.4503,7.6323,7.3788,7.3788,115800.0],["2004-01-02",7.3267,7.5088,7.1642,7.1642,99100.0],["2004-01-05",7.1577,7.4763,7.1512,7.4568,99200.0],["2004-01-06",7.2942,7.3658,7.1642,7.2162,123100.0],["2004-01-07",7.2162,7.4763,7.2162,7.2942,250700.0],["2004-01-08",7.3463,7.5738,7.2162,7.5478,99800.0],["2004-01-09",7.4373,7.6258,7.3072,7.3072,102200.0],["2004-01-12",7.3788,7.6063,7.3788,7.5023,54400.0],["2004-01-13",7.5023,7.6063,7.3723,7.3723,64400.0],["2004-01-14",7.4113,7.6063,7.3593,7.5998,46200.0],["2004-01-15",7.8208,7.8208,7.4243,7.7818,63900.0],["2004-01-16",7.5543,7.7948,7.3918,7.5413,71900.0],["2004-01-20",7.4568,7.5348,7.4113,7.4633,64800.0],["2004-01-21",7.3137,7.5738,7.3137,7.3723,147800.0],["2004-01-22",7.3918,7.5413,7.2812,7.3463,93400.0],["2004-01-23",7.2227,7.4698,7.2227,7.4113,177800.0],["2004-01-26",7.2812,7.5218,7.2162,7.5153,81400.0],["2004-01-27",7.5543,7.7103,7.3918,7.7103,113400.0],["2004-01-28",7.4763,7.7233,7.4503,7.4893,185400.0],["2004-01-29",7.5608,7.6908,7.4308,7.6648,148100.0],["2004-01-30",7.7759,7.8086,7.6191,7.6648,144600.0],["2004-02-02",7.1486,7.6387,7.0963,7.5341,167500.0],["2004-02-03",8.1026,8.1026,7.2009,7.7759,173500.0],["2004-02-04",7.7301,7.802,7.325,7.325,215500.0],["2004-02-05",7.3316,7.5406,7.1878,7.4557,68500.0],["2004-02-06",7.3185,7.7759,7.3185,7.7105,48700.0],["2004-02-09",7.6125,7.7105,7.3512,7.6779,111900.0],["2004-02-10",7.5799,7.8412,7.5799,7.8412,82600.0],["2004-02-11",7.6779,7.9,7.6648,7.9,57300.0],["2004-02-12",7.8478,8.0111,7.8412,7.9327,100300.0],["2004-02-13",7.9327,7.985,7.8412,7.8412,63700.0],["2004-02-17",7.8412,8.2072,7.8412,8.1745,93700.0],["2004-02-18",8.1483,8.2333,7.8412,7.9066,95300.0],["2004-02-19",7.8543,8.266,7.8543,7.9785,130600.0],["2004-02-20",8.0307,8.3705,7.8608,8.3378,98800.0],["2004-02-23",7.9066,8.2594,7.9066,8.1157,443300.0],["2004-02-24",8.0046,8.2464,8.0046,8.2137,200400.0],["2004-02-25",8.1222,8.2072,8.0307,8.1614,419000.0],["2004-02-26",8.1222,8.2464,8.0699,8.1287,249300.0],["2004-02-27",8.1287,8.3117,8.0699,8.168,116200.0],["2004-03-01",8.1026,8.4881,8.0765,8.4293,150800.0],["2004-03-02",8.364,8.4881,8.364,8.3967,93700.0],["2004-03-03",8.364,8.5535,8.2986,8.5012,67600.0],["2004-03-04",8.5077,8.5535,8.4293,8.5339,87200.0],["2004-03-05",8.5339,8.6907,8.3836,8.4881,164200.0],["2004-03-08",8.364,8.6123,8.3313,8.4816,144700.0],["2004-03-09",8.3836,8.5731,8.3248,8.4293,99800.0],["2004-03-10",8.3705,8.7168,8.1745,8.4685,124300.0],["2004-03-11",8.377,8.4947,8.2333,8.2333,130600.0],["2004-03-12",8.1679,8.7234,8.1679,8.7038,57300.0],["2004-03-15",8.4359,8.658,8.3313,8.3574,69500.0],["2004-03-16",8.3313,8.462,8.168,8.168,60300.0],["2004-03-17",8.3901,8.3967,8.0046,8.168,135100.0],["2004-03-18",8.1418,8.279,7.8935,7.9458,72400.0],["2004-03-19",8.1876,8.2725,7.8151,7.8216,125000.0],["2004-03-22",7.508,7.9327,7.4165,7.5406,158400.0],["2004-03-23",7.4557,8.0765,7.4557,7.7105,148400.0],["2004-03-24",7.7563,7.8935,7.4557,7.6452,82700.0],["2004-03-25",7.8412,7.9327,7.7105,7.9066,115000.0],["2004-03-26",7.9196,7.9654,7.7759,7.9066,128700.0],["2004-03-29",7.8412,8.1549,7.6779,7.8739,145000.0],["2004-03-30",7.8674,8.1091,7.8608,8.1091,108000.0],["2004-03-31",7.8412,8.2072,7.8412,8.0438,91000.0],["2004-04-01",7.8412,8.4293,7.8412,8.0046,139600.0],["2004-04-02",8.2986,8.6254,7.8739,8.6254,101300.0],["2004-04-05",8.3901,8.6254,7.8739,8.3313,193100.0],["2004-04-06",7.9719,8.3967,7.9066,8.2072,78100.0],["2004-04-07",8.168,8.3967,7.9262,8.2529,64300.0],["2004-04-08",8.0046,8.1026,7.4492,7.6844,409300.0],["2004-04-12",7.7759,7.8412,7.6779,7.8412,490300.0],["2004-04-13",7.7432,7.8412,7.6844,7.8347,123700.0],["2004-04-14",7.7105,7.789,7.6583,7.7498,39200.0],["2004-04-15",7.7432,7.7694,7.4688,7.704,35300.0],["2004-04-16",7.6909,7.802,7.4492,7.6713,149600.0],["2004-04-19",7.5014,7.6387,7.3708,7.5472,114900.0],["2004-04-20",7.3838,7.6909,7.1943,7.2074,53200.0],["2004-04-21",7.3512,7.6713,7.1878,7.6256,51200.0],["2004-04-22",7.5929,7.7628,7.4688,7.7236,35200.0],["2004-04-23",7.6779,7.704,7.4426,7.6191,31200.0],["2004-04-26",7.4165,7.8347,7.4165,7.6452,38300.0],["2004-04-27",7.7105,7.8086,7.5799,7.789,65700.0],["2004-04-28",7.5472,7.7498,7.312,7.3838,60300.0],["2004-04-29",7.6191,7.7105,7.3185,7.4884,84100.0],["2004-04-30",7.5537,7.5537,7.1878,7.2793,85500.0],["2004-05-03",7.2596,7.3187,6.9508,6.9508,103400.0],["2004-05-04",6.9574,7.2596,6.8982,6.8982,53200.0],["2004-05-05",6.9048,7.4041,6.9048,7.0428,70100.0],["2004-05-06",6.9836,7.0296,6.8063,6.9048,58200.0],["2004-05-07",6.7997,7.0231,6.6946,6.7997,83200.0],["2004-05-10",6.8194,6.8194,6.4186,6.4252,60600.0],["2004-05-11",6.826,7.2202,6.2675,7.1347,168100.0],["2004-05-12",6.7668,7.069,6.3727,6.8391,142400.0],["2004-05-13",6.688,6.688,6.4383,6.688,71300.0],["2004-05-14",6.7011,6.7011,6.4252,6.4384,114000.0],["2004-05-17",6.4843,6.4843,6.307,6.3858,93900.0],["2004-05-18",6.3398,6.5697,6.2544,6.5106,40600.0],["2004-05-19",6.5697,6.7011,6.3529,6.3792,59500.0],["2004-05-20",6.4252,6.5435,6.3727,6.504,55200.0],["2004-05-21",6.5697,6.688,6.4318,6.6749,34800.0],["2004-05-24",6.5697,6.826,6.5172,6.6552,46600.0],["2004-05-25",6.6223,6.872,6.5829,6.8522,57100.0],["2004-05-26",6.6946,6.7997,6.5238,6.7143,142500.0],["2004-05-27",6.7208,6.7734,6.5238,6.5369,100700.0],["2004-05-28",6.7931,6.8917,6.5369,6.5435,77400.0],["2004-06-01",6.5106,7.0033,6.5106,6.8851,84200.0],["2004-06-02",6.9968,6.9968,6.5106,6.5369,95300.0],["2004-06-03",6.734,6.7865,6.4581,6.5697,65700.0],["2004-06-04",6.4384,6.8194,6.4384,6.6552,73000.0],["2004-06-07",6.8785,6.8982,6.4712,6.8128,57800.0],["2004-06-08",6.5763,7.0953,6.5763,7.069,83400.0],["2004-06-09",6.8982,7.1282,6.7406,6.8982,79000.0],["2004-06-10",7.0099,7.0493,6.7603,6.9705,88100.0],["2004-06-14",7.0822,7.0822,6.4646,6.6486,324400.0],["2004-06-15",6.5041,7.2464,6.5041,7.2136,104100.0],["2004-06-16",7.3318,7.3384,7.0822,7.2727,68300.0],["2004-06-17",7.2267,7.3581,7.161,7.3581,187200.0],["2004-06-18",7.0888,7.4764,7.0822,7.4764,132400.0],["2004-06-21",7.1807,7.3778,6.9574,7.1347,90300.0],["2004-06-22",7.0625,7.4961,6.9705,7.3975,85300.0],["2004-06-23",7.4304,7.5421,6.9836,7.345,139400.0],["2004-06-24",7.4829,7.5158,6.7274,6.8917,252100.0],["2004-06-25",6.7668,6.9442,6.7077,6.7997,136900.0],["2004-06-28",7.0625,7.0625,6.688,6.7143,192200.0],["2004-06-29",6.826,6.9311,6.6486,6.8982,404200.0],["2004-06-30",6.9508,7.1939,6.8325,6.8325,550400.0],["2004-07-01",6.8194,7.0428,6.8063,6.826,192300.0],["2004-07-02",6.9179,7.391,6.7143,7.3581,409800.0],["2004-07-06",7.4172,7.4172,7.0493,7.0888,105800.0],["2004-07-07",7.0033,7.2267,6.8194,6.9048,119300.0],["2004-07-08",6.7931,7.0822,6.7931,6.8522,86100.0],["2004-07-09",6.8982,7.1282,6.8982,7.0165,47300.0],["2004-07-12",6.9245,7.0296,6.826,6.8851,83300.0],["2004-07-13",6.8063,7.0953,6.8063,7.0953,47200.0],["2004-07-14",6.9902,7.0822,6.8457,6.8457,42300.0],["2004-07-15",6.826,7.115,6.7997,6.9836,37000.0],["2004-07-16",7.0493,7.2004,6.9048,6.9968,60300.0],["2004-07-19",6.9968,7.1676,6.8982,7.1282,125600.0],["2004-07-20",7.1019,7.2202,7.0559,7.2202,50600.0],["2004-07-21",7.0493,7.345,6.9508,6.9508,512800.0],["2004-07-22",6.9311,7.391,6.9311,7.1282,101100.0],["2004-07-23",7.1216,7.2004,7.0493,7.1347,71100.0],["2004-07-26",7.069,7.1282,6.872,6.9179,112200.0],["2004-07-27",6.8063,7.0625,6.8063,7.0559,126000.0],["2004-07-28",6.7865,7.1479,6.7537,6.9639,40500.0],["2004-07-29",7.2004,7.2004,6.8588,7.0362,72600.0],["2004-07-30",6.8654,7.2858,6.7274,6.9114,117800.0],["2004-08-02",6.6946,6.9639,6.6946,6.9114,61800.0],["2004-08-03",6.8325,7.1216,6.7406,6.826,97500.0],["2004-08-04",6.6617,6.8917,6.5697,6.8851,74100.0],["2004-08-05",6.6538,7.0701,6.6538,6.7133,72400.0],["2004-08-06",6.6076,6.7992,6.5547,6.6076,52700.0],["2004-08-09",6.7001,6.7397,6.5613,6.6406,35400.0],["2004-08-10",6.7067,6.7397,6.482,6.5745,174500.0],["2004-08-11",6.5481,6.8587,6.3631,6.8587,82700.0],["2004-08-12",6.6604,6.8653,6.4556,6.4688,62000.0],["2004-08-13",6.6406,6.7728,6.4754,6.6604,23400.0],["2004-08-16",6.8058,7.004,6.6142,6.9776,46100.0],["2004-08-17",7.0701,7.123,6.9776,7.0106,30900.0],["2004-08-18",7.1362,7.2353,6.8851,6.9974,45800.0],["2004-08-19",7.004,7.1362,6.7595,6.7595,33000.0],["2004-08-20",6.8388,7.2683,6.7596,7.2683,66700.0],["2004-08-23",7.1362,7.2683,6.938,7.1164,56500.0],["2004-08-24",7.2882,7.5921,7.0437,7.5921,109800.0],["2004-08-25",7.2683,7.8035,7.2683,7.7903,135600.0],["2004-08-26",7.5723,7.8366,7.4996,7.6384,80900.0],["2004-08-27",7.7969,7.8234,7.4864,7.5789,39600.0],["2004-08-30",7.5062,7.7309,7.3476,7.4137,63500.0],["2004-08-31",7.3146,7.5525,7.3146,7.4467,43300.0],["2004-09-01",7.4335,7.7903,7.2815,7.7309,53400.0],["2004-09-02",7.6119,7.9225,7.6119,7.9225,46600.0],["2004-09-03",7.6978,7.9291,7.5128,7.5326,43600.0],["2004-09-07",7.5326,7.9093,7.4666,7.8894,93700.0],["2004-09-08",7.8961,7.9291,7.7309,7.7837,61800.0],["2004-09-09",7.711,7.9952,7.711,7.9952,107900.0],["2004-09-10",7.7573,7.9952,7.7573,7.9489,40800.0],["2004-09-13",7.9621,8.2925,7.8894,8.2066,74700.0],["2004-09-14",8.0877,8.2859,8.0877,8.2,184500.0],["2004-09-15",8.0943,8.3586,8.0943,8.3322,85900.0],["2004-09-16",8.3586,8.3982,8.0811,8.2595,100400.0],["2004-09-17",8.2198,8.5436,8.0612,8.2,130300.0],["2004-09-20",8.1273,8.2925,7.9489,7.9489,135100.0],["2004-09-21",8.0877,8.3255,7.9886,8.3255,99000.0],["2004-09-22",8.1934,8.2,8.0745,8.1537,147200.0],["2004-09-23",8.2991,8.3454,8.0745,8.2793,96400.0],["2004-09-24",8.1934,8.2595,8.0745,8.167,320000.0],["2004-09-27",8.0612,8.1009,7.9027,7.9291,96400.0],["2004-09-28",8.0943,8.1075,7.9621,8.0877,57700.0],["2004-09-29",7.9952,8.2595,7.9952,8.2595,304400.0],["2004-09-30",8.1141,8.5436,8.1141,8.5436,73700.0],["2004-10-01",8.4247,8.5898,8.2793,8.2793,145100.0],["2004-10-04",8.4907,8.5766,8.352,8.4114,370500.0],["2004-10-05",8.3123,8.4841,8.2463,8.3123,100200.0],["2004-10-06",8.1802,8.755,8.1802,8.755,105400.0],["2004-10-07",8.5436,8.8079,8.3916,8.4114,173000.0],["2004-10-08",8.5238,8.5238,8.3189,8.3652,67500.0],["2004-10-11",8.3916,8.4709,8.2066,8.3718,43600.0],["2004-10-12",8.0612,8.4247,8.0612,8.3784,49300.0],["2004-10-13",8.3982,8.4114,8.2,8.2,75000.0],["2004-10-14",8.3255,8.3255,8.0612,8.0612,58500.0],["2004-10-15",8.048,8.3123,7.9555,8.1405,36300.0],["2004-10-18",8.1141,8.3982,8.1141,8.2066,46500.0],["2004-10-19",8.2529,8.3718,8.1405,8.1405,39800.0],["2004-10-20",8.3454,8.3454,8.1009,8.2066,59400.0],["2004-10-21",8.2529,8.4247,8.2132,8.4114,164100.0],["2004-10-22",8.3982,8.4247,8.3321,8.3718,72700.0],["2004-10-25",8.314,8.5464,8.3074,8.4867,181000.0],["2004-10-26",8.3539,8.6793,8.3539,8.6461,137000.0],["2004-10-27",8.5265,8.6859,8.4668,8.666,166700.0],["2004-10-28",8.5066,8.6793,8.4601,8.5664,197000.0],["2004-10-29",8.5863,8.6328,8.3672,8.5066,115600.0],["2004-11-01",8.4003,8.7324,8.4003,8.7324,47300.0],["2004-11-02",8.7589,9.0578,8.666,9.0578,133600.0],["2004-11-03",9.0046,9.2968,9.0046,9.2968,115600.0],["2004-11-04",9.1175,9.5027,9.1175,9.4097,173800.0],["2004-11-05",9.4031,9.6355,9.3632,9.5093,53200.0],["2004-11-08",9.516,9.5359,9.2504,9.3168,171100.0],["2004-11-09",9.3632,9.6554,9.3035,9.6554,231900.0],["2004-11-10",9.6421,9.9609,9.5425,9.9277,186100.0],["2004-11-11",9.9277,10.3195,9.8347,10.2597,93900.0],["2004-11-12",10.3593,10.3593,10.0937,10.2664,146900.0],["2004-11-15",10.0273,10.4125,10.0273,10.3859,96100.0],["2004-11-16",10.4191,10.4191,10.1003,10.1136,147600.0],["2004-11-17",10.0074,10.2132,9.7683,9.7949,277600.0],["2004-11-18",9.7418,9.9011,9.7019,9.8015,47000.0],["2004-11-19",9.6421,9.7949,9.4296,9.4496,165600.0],["2004-11-22",9.682,9.682,9.4097,9.4628,191900.0],["2004-11-23",9.5425,9.5425,9.3367,9.4496,97700.0],["2004-11-24",9.4695,9.6687,9.4496,9.4961,105900.0],["2004-11-26",9.5625,9.5757,9.4961,9.4961,21700.0],["2004-11-29",9.6289,9.6289,9.4496,9.5093,166400.0],["2004-11-30",9.4164,9.7683,9.4164,9.682,114300.0],["2004-12-01",9.7949,9.9078,9.6289,9.7285,293700.0],["2004-12-02",9.6289,9.8878,9.6289,9.8414,60000.0],["2004-12-03",9.6953,9.8281,9.6953,9.8214,69900.0],["2004-12-06",9.6687,9.8746,9.6355,9.7285,116700.0],["2004-12-07",9.7019,9.7285,9.2039,9.2769,98500.0],["2004-12-08",9.2968,9.3632,8.9847,9.1707,195300.0],["2004-12-09",9.0113,9.4628,9.0113,9.4296,123800.0],["2004-12-10",9.2968,9.33,9.1308,9.2968,99800.0],["2004-12-13",9.2105,9.3632,9.2105,9.2968,139100.0],["2004-12-14",9.2902,9.3101,9.0246,9.1906,139400.0],["2004-12-15",9.2636,9.3168,9.1175,9.2968,103900.0],["2004-12-16",9.4429,9.4429,9.0113,9.1441,137000.0],["2004-12-17",9.2304,9.2304,8.9648,9.091,151700.0],["2004-12-20",8.9781,9.1839,8.8918,8.9316,125600.0],["2004-12-21",8.8918,9.1175,8.8918,9.0976,60100.0],["2004-12-22",9.0843,9.1109,8.9316,8.9714,79600.0],["2004-12-23",9.0976,9.1308,9.0046,9.0378,58500.0],["2004-12-27",9.1773,9.1773,8.832,8.8652,59800.0],["2004-12-28",8.925,9.1707,8.925,9.1308,135000.0],["2004-12-29",9.0312,9.1906,9.0046,9.0976,39400.0],["2004-12-30",9.0445,9.1707,9.0246,9.0511,39600.0],["2004-12-31",9.0179,9.0644,8.8718,8.905,27400.0],["2005-01-03",8.7324,8.9183,8.5597,8.6328,100600.0],["2005-01-04",8.573,8.8851,8.3804,8.4203,112800.0],["2005-01-05",8.3605,8.5464,8.1613,8.1613,160800.0],["2005-01-06",8.4336,8.7324,8.1546,8.6195,106800.0],["2005-01-07",8.4867,9.0445,8.4004,8.4004,171000.0],["2005-01-10",8.314,8.8121,8.314,8.6726,113700.0],["2005-01-11",8.5132,8.7656,8.5132,8.6328,166800.0],["2005-01-12",8.5664,8.832,8.5664,8.7257,116300.0],["2005-01-13",8.6328,8.8187,8.5929,8.6726,93600.0],["2005-01-14",8.5796,8.8984,8.5796,8.8519,57700.0],["2005-01-18",8.6859,8.9648,8.6328,8.8187,61900.0],["2005-01-19",8.7656,8.9648,8.6527,8.6527,48800.0],["2005-01-20",8.6394,9.1308,8.5332,8.5996,62500.0],["2005-01-21",8.7191,8.7988,8.573,8.6394,56000.0],["2005-01-24",8.6328,8.7191,8.5796,8.6527,56200.0],["2005-01-25",8.6328,8.7058,8.6261,8.6328,51500.0],["2005-01-26",8.7457,8.7988,8.6328,8.7988,102700.0],["2005-01-27",8.6328,8.998,8.6328,8.9648,58900.0],["2005-01-28",8.8785,8.8785,8.6394,8.6394,50700.0],["2005-01-31",8.8187,8.8851,8.7324,8.8785,67900.0],["2005-02-01",8.9316,9.1574,8.8386,9.1574,63500.0],["2005-02-02",9.1773,9.1773,8.7789,8.9648,64800.0],["2005-02-03",8.9648,8.9648,8.5464,8.6527,126100.0],["2005-02-04",8.5265,9.1707,8.5265,9.1507,52700.0],["2005-02-07",9.0312,9.35,9.0312,9.35,32300.0],["2005-02-08",9.2304,9.3566,9.1109,9.1773,37400.0],["2005-02-09",9.0644,9.3566,8.6394,8.6461,38000.0],["2005-02-10",8.7415,8.8482,8.568,8.6481,40800.0],["2005-02-11",8.5813,9.0084,8.4345,9.0084,56400.0],["2005-02-14",8.995,9.0551,8.8416,8.975,29300.0],["2005-02-15",8.8015,9.1285,8.8015,9.0217,72300.0],["2005-02-16",8.8616,9.1752,8.8616,9.1285,62600.0],["2005-02-17",9.1952,9.1952,8.915,8.9417,54400.0],["2005-02-18",8.8683,9.0818,8.6948,8.955,66800.0],["2005-02-22",8.8149,8.9817,8.5613,8.6747,90200.0],["2005-02-23",8.5413,8.975,8.5413,8.6747,57800.0],["2005-02-24",8.7481,9.0084,8.6747,8.9016,38600.0],["2005-02-25",8.9016,9.4955,8.9016,9.4755,79700.0],["2005-02-28",9.3287,9.5089,9.2486,9.3354,111400.0],["2005-03-01",9.2286,9.6757,9.2152,9.649,63400.0],["2005-03-02",9.5956,9.6423,9.2086,9.3687,131400.0],["2005-03-03",9.4755,9.7758,9.3887,9.7424,63900.0],["2005-03-04",9.7758,10.0093,9.7224,9.9159,79800.0],["2005-03-07",9.8358,10.0027,9.7891,9.8425,61200.0],["2005-03-08",9.6757,9.9426,9.6757,9.8492,63400.0],["2005-03-09",9.7758,9.996,9.5622,9.6423,55300.0],["2005-03-10",9.4621,9.609,9.3153,9.4021,92300.0],["2005-03-11",9.3621,9.4355,9.1352,9.2353,85100.0],["2005-03-14",9.1552,9.5689,9.1552,9.3821,66100.0],["2005-03-15",9.5022,9.6757,9.2753,9.3354,38100.0],["2005-03-16",9.2553,9.4154,9.0618,9.2019,133200.0],["2005-03-17",9.0818,9.5689,9.0818,9.5422,80800.0],["2005-03-18",9.4088,9.6356,9.1552,9.4288,192400.0],["2005-03-21",9.4888,9.5155,9.1619,9.4488,40600.0],["2005-03-22",9.4488,9.6557,9.3754,9.4355,45000.0],["2005-03-23",9.342,9.4688,9.1886,9.2486,62100.0],["2005-03-24",9.3754,9.4621,9.0751,9.0818,46600.0],["2005-03-28",9.0618,9.4088,9.0618,9.3487,63800.0],["2005-03-29",9.3354,9.5222,9.1418,9.2286,81200.0],["2005-03-30",9.2753,9.5823,9.1419,9.5489,113200.0],["2005-03-31",9.4555,9.5355,9.2753,9.5289,115700.0],["2005-04-01",9.4621,9.7291,9.4621,9.669,108300.0],["2005-04-04",9.6623,9.9359,9.3621,9.7691,62300.0],["2005-04-05",9.8091,10.1228,9.8091,10.056,97500.0],["2005-04-06",10.1294,10.1628,9.7424,9.7558,185600.0],["2005-04-07",10.0026,10.0427,9.8425,9.8625,211400.0],["2005-04-08",9.8091,9.8425,9.342,9.4154,114000.0],["2005-04-11",9.3821,9.6023,9.302,9.3087,60500.0],["2005-04-12",9.302,9.5956,8.9684,9.5956,90300.0],["2005-04-13",9.5022,9.6089,9.3153,9.4088,51600.0],["2005-04-14",9.3354,9.4755,9.0284,9.0551,43900.0],["2005-04-15",9.1152,9.282,8.8883,9.0351,58200.0],["2005-04-18",9.0618,9.0618,8.7148,8.9684,112500.0],["2005-04-19",8.9016,8.9884,8.6747,8.915,189100.0],["2005-04-20",8.915,9.0017,8.6948,8.8282,55700.0],["2005-04-21",8.8416,8.9884,8.6948,8.895,40900.0],["2005-04-22",8.7481,8.9617,8.6747,8.8616,80200.0],["2005-04-25",8.8549,8.9417,8.6948,8.9417,41300.0],["2005-04-26",8.7882,9.1352,8.5947,8.7682,89600.0],["2005-04-27",8.6614,8.8549,8.628,8.7548,59500.0],["2005-04-28",8.663,8.7568,8.4618,8.5356,162400.0],["2005-04-29",8.5758,8.6428,8.1467,8.6361,103600.0],["2005-05-02",8.5624,8.6428,8.3143,8.502,89700.0],["2005-05-03",8.5624,8.9379,8.5289,8.8641,88200.0],["2005-05-04",8.8842,9.2999,8.8507,9.2999,61800.0],["2005-05-05",9.1927,9.3871,8.958,9.1793,98800.0],["2005-05-06",9.3067,9.3067,9.0519,9.1591,36700.0],["2005-05-09",9.2061,9.2597,9.0653,9.2195,125600.0],["2005-05-10",9.0653,9.0921,8.663,8.9647,226800.0],["2005-05-11",8.8976,9.0317,8.7769,9.0049,54000.0],["2005-05-12",9.0183,9.0317,8.7971,8.8507,102000.0],["2005-05-13",8.9043,8.9982,8.8172,8.8976,118400.0],["2005-05-16",8.8038,9.0317,8.7568,8.8105,114300.0],["2005-05-17",8.7971,8.9178,8.7434,8.8641,69400.0],["2005-05-18",8.9513,8.9848,8.7568,8.8507,101000.0],["2005-05-19",8.8038,8.9982,8.7702,8.8909,37400.0],["2005-05-20",8.9312,8.9312,8.6093,8.8038,39100.0],["2005-05-23",8.8507,8.9178,8.7166,8.8306,86100.0],["2005-05-24",8.8239,9.2195,8.8239,9.1994,68700.0],["2005-05-25",9.0653,9.2128,9.0116,9.1524,68300.0],["2005-05-26",9.1323,9.3737,9.1189,9.1927,58100.0],["2005-05-27",9.1055,9.3067,8.9848,9.2195,24700.0],["2005-05-31",9.3067,9.3871,9.1591,9.3804,81800.0],["2005-06-01",9.2664,9.3134,8.8239,9.1122,98200.0],["2005-06-02",8.8775,9.1927,8.8708,9.0586,45200.0],["2005-06-03",8.9982,8.9982,8.7367,8.7904,32100.0],["2005-06-06",8.7434,9.0049,8.7434,8.9647,31900.0],["2005-06-07",9.0317,9.3871,8.844,9.1189,83000.0],["2005-06-08",9.0854,9.2597,9.0854,9.1323,64000.0],["2005-06-09",9.0854,9.3871,8.9982,9.3804,43600.0],["2005-06-10",9.3871,9.3871,9.1256,9.1256,60700.0],["2005-06-13",9.2195,9.3804,8.8708,9.3603,66600.0],["2005-06-14",9.2865,9.3804,9.1793,9.2396,81300.0],["2005-06-15",9.3067,9.3603,9.0049,9.186,150100.0],["2005-06-16",9.186,9.2999,9.139,9.253,120600.0],["2005-06-17",9.2932,9.8229,9.0787,9.139,334000.0],["2005-06-20",9.1591,9.6084,9.1524,9.4944,125100.0],["2005-06-21",9.7157,10.7616,9.7157,10.2923,552900.0],["2005-06-22",10.3057,10.5002,9.957,10.2051,206800.0],["2005-06-23",10.1984,10.3258,10.0643,10.1314,86200.0],["2005-06-24",10.0308,10.0308,9.7291,10.0107,209400.0],["2005-06-27",9.9034,10.0442,9.8632,9.957,61500.0],["2005-06-28",9.9839,10.5605,9.89,10.5203,143800.0],["2005-06-29",10.527,10.527,10.1649,10.3996,196300.0],["2005-06-30",10.3459,10.4398,9.9235,10.3057,91800.0],["2005-07-01",10.3325,10.3325,10.0241,10.071,133200.0],["2005-07-05",10.0308,10.0308,9.8364,9.9973,193000.0],["2005-07-06",9.9235,10.2252,9.8028,10.1582,315600.0],["2005-07-07",10.066,10.4699,10.066,10.2141,103700.0],["2005-07-08",10.2275,10.8537,10.2275,10.7999,125200.0],["2005-07-11",10.8739,11.8435,10.7931,11.7223,481900.0],["2005-07-12",11.5338,11.6617,11.2442,11.3654,305200.0],["2005-07-13",11.1096,11.2779,10.5036,10.6652,333800.0],["2005-07-14",10.7393,10.9951,10.6854,10.7393,157200.0],["2005-07-15",10.5979,10.8403,10.5979,10.8066,53900.0],["2005-07-18",10.7123,10.7864,10.3151,10.4969,93800.0],["2005-07-19",10.4901,10.6787,10.4026,10.6383,86100.0],["2005-07-20",10.5036,10.8403,10.4026,10.6315,72900.0],["2005-07-21",10.5777,10.7123,10.2814,10.5979,72900.0],["2005-07-22",10.5709,10.7056,10.1535,10.5777,125800.0],["2005-07-25",10.5709,10.8066,10.3151,10.4228,81300.0],["2005-07-26",10.4363,10.7931,10.4363,10.4632,164600.0],["2005-07-27",10.3016,10.6989,10.3016,10.6787,119500.0],["2005-07-28",10.7123,10.9278,10.6719,10.9076,76900.0],["2005-07-29",10.8335,10.9076,10.5036,10.645,51400.0],["2005-08-01",10.5036,10.8066,10.5036,10.6248,67500.0],["2005-08-02",10.5709,10.7662,10.4834,10.6315,64500.0],["2005-08-03",10.6113,10.6652,10.4161,10.5777,66500.0],["2005-08-04",10.4834,10.5305,10.2679,10.4093,74800.0],["2005-08-05",10.4093,10.4699,9.9448,10.0929,71400.0],["2005-08-08",10.0188,10.0996,9.7899,9.837,81600.0],["2005-08-09",9.864,9.8909,9.561,9.736,204900.0],["2005-08-10",9.7697,10.0256,9.359,9.4061,146700.0],["2005-08-11",9.3792,9.7899,9.3792,9.736,178000.0],["2005-08-12",9.6889,10.0458,9.6754,9.9313,123300.0],["2005-08-15",9.8774,10.2612,9.7226,10.14,137300.0],["2005-08-16",10.1131,10.14,9.8438,9.9178,62600.0],["2005-08-17",9.8909,10.0458,9.7966,9.9111,41600.0],["2005-08-18",9.8707,9.9986,9.7024,9.8303,48900.0],["2005-08-19",9.8303,9.9246,9.7024,9.8303,56000.0],["2005-08-22",9.9246,10.0794,9.8168,10.0794,58000.0],["2005-08-23",10.0727,10.0929,9.8236,10.0323,50200.0],["2005-08-24",10.0323,10.3285,9.8976,9.9784,87300.0],["2005-08-25",9.9852,10.2679,9.9717,9.9784,55600.0],["2005-08-26",9.9852,10.1467,9.864,9.9919,72400.0],["2005-08-29",9.9852,10.2275,9.763,10.2275,56400.0],["2005-08-30",10.167,10.241,10.039,10.0929,75300.0],["2005-08-31",10.0256,10.8335,10.0256,10.8133,125100.0],["2005-09-01",10.8403,11.4126,10.8403,11.3385,202100.0],["2005-09-02",11.3116,11.5136,11.1634,11.3789,224200.0],["2005-09-06",11.4462,11.6146,11.2914,11.6146,253100.0],["2005-09-07",11.6011,11.6011,11.1769,11.4395,135400.0],["2005-09-08",11.3048,11.4126,11.1769,11.3183,126400.0],["2005-09-09",11.3183,11.527,11.1769,11.2914,80900.0],["2005-09-12",11.2644,11.3587,11.0624,11.2846,83200.0],["2005-09-13",11.2173,11.3183,10.7931,11.049,95200.0],["2005-09-14",10.9884,11.4058,10.8201,10.8739,180700.0],["2005-09-15",10.7797,10.9278,10.5575,10.6248,130800.0],["2005-09-16",10.7123,10.8941,10.4767,10.8941,316900.0],["2005-09-19",10.8672,10.9682,10.7191,10.9547,58600.0],["2005-09-20",10.8268,11.0759,10.5777,10.6248,64700.0],["2005-09-21",10.5709,10.7729,10.3487,10.4699,193900.0],["2005-09-22",10.4969,10.7595,10.2006,10.7123,106800.0],["2005-09-23",10.6315,10.9884,10.5777,10.948,58800.0],["2005-09-26",11.0826,11.1096,10.8739,10.9615,89500.0],["2005-09-27",10.8807,11.6146,10.8807,11.325,171600.0],["2005-09-28",11.325,11.5742,11.1702,11.352,91300.0],["2005-09-29",11.4058,11.6078,11.1702,11.554,49500.0],["2005-09-30",11.5068,11.5203,11.3587,11.5136,64900.0],["2005-10-03",11.4328,11.7358,11.3116,11.426,97700.0],["2005-10-04",11.3991,11.6954,11.0557,11.1567,128800.0],["2005-10-05",11.2644,11.2644,10.6854,10.8268,118300.0],["2005-10-06",10.7662,10.9413,10.3824,10.6046,84100.0],["2005-10-07",10.6046,10.7729,10.4565,10.6921,85800.0],["2005-10-10",10.6854,10.9211,10.6113,10.6585,51000.0],["2005-10-11",10.6383,11.123,10.6383,10.746,170300.0],["2005-10-12",10.7729,10.8941,10.5709,10.8066,86700.0],["2005-10-13",10.7527,11.1298,10.6719,10.9615,68700.0],["2005-10-14",11.123,11.15,10.7527,11.0422,37700.0],["2005-10-17",10.9749,11.1096,10.9278,11.0288,121000.0],["2005-10-18",10.9211,10.9817,10.6989,10.7595,115600.0],["2005-10-19",10.6383,11.1702,10.5709,11.1298,140000.0],["2005-10-20",11.1096,11.1634,10.6719,10.7123,74900.0],["2005-10-21",10.6854,11.3048,10.6787,11.0422,88900.0],["2005-10-24",11.0422,11.1769,10.9749,11.1769,123500.0],["2005-10-25",11.1567,11.1567,10.7931,10.9009,77100.0],["2005-10-26",10.8335,11.123,10.8335,10.9951,91700.0],["2005-10-27",10.8807,10.9749,10.7258,10.7931,112300.0],["2005-10-28",10.7662,10.9345,10.7056,10.8403,44900.0],["2005-10-31",10.8672,11.1971,10.8335,11.0288,89100.0],["2005-11-01",10.9008,11.0961,10.7123,10.9547,65900.0],["2005-11-02",10.9749,11.2375,10.7999,11.2375,137900.0],["2005-11-03",11.3558,11.4031,10.8894,10.9435,111600.0],["2005-11-04",11.0246,11.0246,10.7204,10.9029,87200.0],["2005-11-07",10.815,10.9232,10.7542,10.8759,127500.0],["2005-11-08",10.7542,10.7542,10.4974,10.592,86500.0],["2005-11-09",10.6934,10.6934,10.4365,10.45,78200.0],["2005-11-10",10.5244,10.8962,10.2811,10.8488,144200.0],["2005-11-11",10.7475,10.8488,10.6866,10.7204,69400.0],["2005-11-14",10.7745,10.7745,10.5176,10.6461,54400.0],["2005-11-15",10.6528,10.7812,10.2946,10.3148,174600.0],["2005-11-16",10.45,10.6528,10.1121,10.3419,59500.0],["2005-11-17",10.5041,10.5987,10.2743,10.5041,28500.0],["2005-11-18",10.6799,10.761,10.4906,10.5582,29500.0],["2005-11-21",10.5785,11.1327,10.5785,11.0043,87200.0],["2005-11-22",10.9232,11.3828,10.9232,11.1395,79300.0],["2005-11-23",11.0854,11.3017,10.8353,11.0449,30600.0],["2005-11-25",10.9502,11.0854,10.9502,11.0246,7200.0],["2005-11-28",10.8624,10.8826,10.5987,10.6258,78900.0],["2005-11-29",10.7407,10.815,10.2743,10.2878,126900.0],["2005-11-30",10.2202,10.4771,10.2202,10.4568,106400.0],["2005-12-01",10.4771,10.6596,10.4703,10.6325,113500.0],["2005-12-02",10.6055,11.0787,10.5514,11.0043,165400.0],["2005-12-05",10.9502,11.6938,10.815,11.5653,287500.0],["2005-12-06",11.6532,11.6938,11.349,11.5045,134800.0],["2005-12-07",11.5856,11.5856,10.9705,11.1598,104800.0],["2005-12-08",11.0989,11.2747,10.93,11.1868,400200.0],["2005-12-09",11.2882,11.3085,10.9908,11.2476,164200.0],["2005-12-12",11.2814,11.4775,11.2409,11.295,188900.0],["2005-12-13",11.3423,11.5789,11.3423,11.491,140900.0],["2005-12-14",11.5518,12.363,11.4707,11.9303,492100.0],["2005-12-15",12.3562,12.3968,10.8759,11.2341,459300.0],["2005-12-16",11.3152,11.3828,11.0246,11.1057,359200.0],["2005-12-19",11.0854,11.3964,10.9908,11.2341,140200.0],["2005-12-20",11.2206,11.5248,11.0381,11.3288,151400.0],["2005-12-21",11.4166,11.6262,11.3828,11.5248,120800.0],["2005-12-22",11.5991,11.6127,11.2679,11.5315,83000.0],["2005-12-23",11.5924,11.5924,11.3896,11.4977,46400.0],["2005-12-27",11.5653,11.66,11.0719,11.0719,165200.0],["2005-12-28",11.1598,11.322,11.0854,11.2476,142100.0],["2005-12-29",11.1598,11.3626,11.0246,11.0449,139500.0],["2005-12-30",11.0651,11.2747,10.6799,10.9637,169700.0],["2006-01-03",11.0651,11.0651,10.6731,11.0043,272800.0],["2006-01-04",11.0313,11.2612,10.8556,10.9164,192600.0],["2006-01-05",10.8691,11.0246,10.8488,10.9435,206900.0],["2006-01-06",10.984,11.126,10.8556,10.9773,185100.0],["2006-01-09",10.9773,11.3152,10.8962,11.0719,146800.0],["2006-01-10",11.0178,11.3558,11.0178,11.3288,129900.0],["2006-01-11",11.2882,11.3355,10.815,11.0313,335300.0],["2006-01-12",11.0178,11.0178,10.8488,10.9705,207900.0],["2006-01-13",10.8962,11.0449,10.8962,10.9502,162600.0],["2006-01-17",10.8691,11.126,10.815,10.9637,99400.0],["2006-01-18",10.8691,11.0584,10.8691,10.9097,100200.0],["2006-01-19",10.9975,11.4031,10.93,11.1868,188300.0],["2006-01-20",11.3152,11.3896,11.1327,11.153,139900.0],["2006-01-23",11.2544,11.3828,11.1395,11.3828,112500.0],["2006-01-24",11.3693,11.687,11.2747,11.5113,133200.0],["2006-01-25",11.4572,11.6329,11.4234,11.6194,91800.0],["2006-01-26",11.6397,11.9979,11.4977,11.9236,111100.0],["2006-01-27",11.9574,12.2413,11.8898,12.2075,205600.0],["2006-01-30",12.1534,12.4373,12.1331,12.363,100800.0],["2006-01-31",12.2954,12.5995,12.2818,12.4779,183700.0],["2006-02-01",11.7614,12.3359,11.4775,11.9777,400100.0],["2006-02-02",11.9641,12.3427,11.4234,11.7005,188700.0],["2006-02-03",11.687,12.025,11.5721,11.9777,62800.0],["2006-02-06",11.9168,11.9844,11.5315,11.9168,176400.0],["2006-02-07",11.8425,12.3765,11.3626,11.5856,271500.0],["2006-02-08",11.5586,11.6127,11.126,11.1733,192600.0],["2006-02-09",11.1631,11.706,11.1631,11.4685,116600.0],["2006-02-10",11.4617,11.6381,11.197,11.6381,63500.0],["2006-02-13",11.5363,11.5703,11.3531,11.5092,92800.0],["2006-02-14",11.5703,11.801,11.3396,11.7467,138000.0],["2006-02-15",11.7399,12.0928,11.6721,12.0114,170700.0],["2006-02-16",12.0182,12.3235,11.991,12.2285,205300.0],["2006-02-17",12.3235,12.3235,11.8892,12.1403,149700.0],["2006-02-21",12.1132,12.12,11.6789,11.7874,109100.0],["2006-02-22",11.7603,12.3507,11.706,12.2896,206400.0],["2006-02-23",12.2353,12.3846,11.8349,11.8621,73500.0],["2006-02-24",11.9164,12.0182,11.6042,11.7399,88500.0],["2006-02-27",11.7331,11.9774,11.6653,11.9164,54700.0],["2006-02-28",11.8553,11.9571,11.5567,11.7331,91300.0],["2006-03-01",11.7942,11.8757,11.6314,11.7467,98200.0],["2006-03-02",11.7331,11.8892,11.611,11.8417,49500.0],["2006-03-03",11.7264,11.8757,11.6178,11.6653,95600.0],["2006-03-06",11.6246,11.6721,11.4074,11.4889,55400.0],["2006-03-07",11.4074,11.5092,11.1631,11.197,59100.0],["2006-03-08",11.1699,11.4481,11.1292,11.4278,53700.0],["2006-03-09",11.4278,11.6517,11.3463,11.5364,70500.0],["2006-03-10",11.4956,11.706,11.4956,11.6585,52000.0],["2006-03-13",11.6721,11.8757,11.5499,11.8417,71500.0],["2006-03-14",11.8078,11.9774,11.6178,11.9435,199900.0],["2006-03-15",11.9435,12.0792,11.8621,12.0453,68800.0],["2006-03-16",12.1267,12.2421,11.9096,11.9096,261300.0],["2006-03-17",11.9707,12.1878,11.7128,11.991,256200.0],["2006-03-20",11.9639,12.1946,11.7603,12.0317,73100.0],["2006-03-21",11.706,12.0453,11.6992,11.706,133600.0],["2006-03-22",11.6992,11.9299,11.5703,11.9232,93600.0],["2006-03-23",11.8824,12.0996,11.8146,12.0453,43400.0],["2006-03-24",12.0792,12.0792,11.7603,11.9164,38600.0],["2006-03-27",11.9435,12.0385,11.6178,11.9435,88800.0],["2006-03-28",11.896,11.896,11.4142,11.5296,181800.0],["2006-03-29",11.5364,11.6924,11.4006,11.6653,137400.0],["2006-03-30",11.6517,11.7942,11.1563,11.2785,146900.0],["2006-03-31",11.292,11.516,11.197,11.4549,188300.0],["2006-04-03",11.5092,11.9028,11.4346,11.8485,108300.0],["2006-04-04",11.7671,12.0114,11.6381,11.8689,108900.0],["2006-04-05",11.9299,12.0046,11.5906,11.9774,101000.0],["2006-04-06",11.8757,11.8757,10.9052,11.0274,526600.0],["2006-04-07",11.0681,11.1292,10.627,10.8645,444200.0],["2006-04-10",10.8917,10.9256,10.5999,10.7695,222400.0],["2006-04-11",10.7831,11.0003,10.627,10.7492,153200.0],["2006-04-12",10.722,10.817,10.627,10.627,166600.0],["2006-04-13",10.6881,10.7152,10.5388,10.5795,221900.0],["2006-04-17",10.6067,10.6406,10.3556,10.4438,181200.0],["2006-04-18",10.4641,10.6406,10.4166,10.6134,450100.0],["2006-04-19",10.6745,10.6813,10.4099,10.5117,130100.0],["2006-04-20",10.5184,10.5184,10.1452,10.1656,375800.0],["2006-04-21",10.2809,10.5116,10.2198,10.3691,472700.0],["2006-04-24",10.3895,10.7017,10.3895,10.5795,213700.0],["2006-04-25",10.5999,10.7967,10.4981,10.7017,167600.0],["2006-04-26",10.7559,11.0206,10.722,10.8985,634000.0],["2006-04-27",10.851,10.9527,10.6881,10.9256,569900.0],["2006-04-28",10.8645,11.1495,10.8645,11.0138,365400.0],["2006-05-01",11.0274,11.0274,10.4574,10.4913,278700.0],["2006-05-02",10.4845,10.7084,10.3149,10.6677,562200.0],["2006-05-03",10.6609,10.8306,10.3352,10.4913,410000.0],["2006-05-04",10.5184,10.8306,10.4913,10.7559,204500.0],["2006-05-05",10.8238,11.0274,10.7424,10.9867,518200.0],["2006-05-08",10.9799,11.1224,10.8781,10.912,83300.0],["2006-05-09",10.9324,11.1088,10.8306,10.9256,174400.0],["2006-05-10",10.9188,11.1088,10.8917,11.0002,107200.0],["2006-05-11",11.0274,11.1088,10.5999,10.7492,224500.0],["2006-05-12",10.6912,10.8207,10.48,10.7594,176900.0],["2006-05-15",10.6504,10.7389,10.3778,10.5209,240200.0],["2006-05-16",10.5345,10.5822,10.2211,10.4596,168500.0],["2006-05-17",10.3369,10.4391,10.2347,10.2483,261900.0],["2006-05-18",10.3233,10.3642,10.112,10.1938,225500.0],["2006-05-19",10.1393,10.262,9.9144,10.1802,104200.0],["2006-05-22",10.1734,10.2756,9.9213,10.1597,138000.0],["2006-05-23",10.2347,10.3301,9.9008,10.0984,291300.0],["2006-05-24",10.0439,10.1666,9.6419,9.969,980600.0],["2006-05-25",10.0712,10.0848,9.8395,9.9826,156800.0],["2006-05-26",10.0575,10.2415,9.9826,10.1393,214900.0],["2006-05-30",10.1189,10.2143,9.9144,10.0507,164800.0],["2006-05-31",10.0984,10.2551,9.8872,10.2211,260400.0],["2006-06-01",10.2483,10.2483,9.8736,10.0235,272800.0],["2006-06-02",10.0575,10.1257,9.8122,9.9758,94100.0],["2006-06-05",9.9076,9.9485,9.4715,9.5737,287600.0],["2006-06-06",9.6078,9.676,9.417,9.5942,153200.0],["2006-06-07",9.5874,9.71,9.3284,9.4443,114900.0],["2006-06-08",9.3761,9.6078,8.94,9.5874,265400.0],["2006-06-09",9.5874,9.6487,9.2126,9.417,248800.0],["2006-06-12",9.4238,9.4238,8.9468,9.015,429000.0],["2006-06-13",9.015,9.3829,8.9196,9.1104,111400.0],["2006-06-14",9.1036,9.1785,8.8378,9.0082,263700.0],["2006-06-15",9.0831,9.3557,9.0559,9.3148,222900.0],["2006-06-16",9.2944,9.6828,9.2944,9.6078,505500.0],["2006-06-19",9.6828,9.6828,9.3216,9.3829,138700.0],["2006-06-20",9.3898,9.7509,9.3693,9.6283,310400.0],["2006-06-21",9.6146,9.8463,9.5737,9.785,118200.0],["2006-06-22",9.7441,9.8327,9.5533,9.71,106200.0],["2006-06-23",9.6351,9.8122,9.5397,9.6896,103800.0],["2006-06-26",9.7373,10.296,9.6623,10.2551,167400.0],["2006-06-27",10.3369,10.4459,10.0575,10.1597,241700.0],["2006-06-28",10.5958,10.8003,10.0098,10.2551,277300.0],["2006-06-29",10.3233,10.4323,9.9349,10.1461,254900.0],["2006-06-30",10.1393,10.1666,9.894,10.0167,406400.0],["2006-07-03",9.9621,10.0507,9.8463,10.0167,38000.0],["2006-07-05",9.9281,9.969,9.7645,9.7713,182900.0],["2006-07-06",9.7713,9.8736,9.676,9.7713,99100.0],["2006-07-07",9.7168,9.8872,9.6078,9.7782,265300.0],["2006-07-10",9.8531,9.8531,9.7168,9.7577,69500.0],["2006-07-11",9.7714,9.7782,9.5737,9.7441,155300.0],["2006-07-12",9.785,9.8804,9.6623,9.7032,135000.0],["2006-07-13",9.6623,9.6828,9.3693,9.492,161000.0],["2006-07-14",9.5433,9.6529,9.4954,9.5844,127900.0],["2006-07-17",9.5844,9.6734,9.4885,9.4954,67000.0],["2006-07-18",9.4406,9.6049,9.1873,9.5296,176800.0],["2006-07-19",9.557,9.7966,9.5365,9.7898,120400.0],["2006-07-20",9.7761,9.8993,9.7692,9.8103,112100.0],["2006-07-21",9.8172,9.8308,9.3379,9.4543,485400.0],["2006-07-24",9.5022,9.8651,9.5022,9.824,109800.0],["2006-07-25",9.8309,10.2005,9.7282,9.9062,130400.0],["2006-07-26",9.8445,10.002,9.5365,9.824,98300.0],["2006-07-27",9.913,9.9952,9.4132,9.4269,60300.0],["2006-07-28",9.5159,10.0636,9.4749,10.0088,132500.0],["2006-07-31",9.9609,10.0636,9.7282,9.8377,74300.0],["2006-08-01",9.7624,10.2621,9.7624,10.1663,142900.0],["2006-08-02",10.2621,10.3785,10.1663,10.2827,111600.0],["2006-08-03",10.2005,10.5634,10.1389,10.4607,80100.0],["2006-08-04",10.5771,10.7551,10.3101,10.625,99000.0],["2006-08-07",10.6044,10.6044,10.2621,10.3854,108100.0],["2006-08-08",10.3101,10.4059,9.8514,9.9198,129500.0],["2006-08-09",10.0499,10.0499,9.6186,9.7761,128500.0],["2006-08-10",9.7076,9.7829,9.4475,9.6871,85500.0],["2006-08-11",9.6529,9.7487,9.5707,9.6802,49200.0],["2006-08-14",9.7829,9.8651,9.5091,9.5296,64700.0],["2006-08-15",9.6529,9.9062,9.646,9.8308,42700.0],["2006-08-16",9.8651,10.1595,9.8172,10.1047,43800.0],["2006-08-17",10.0636,10.2211,10.0294,10.1937,60200.0],["2006-08-18",10.2553,10.3032,10.1526,10.2758,92000.0],["2006-08-21",10.2142,10.2211,9.913,9.9198,46200.0],["2006-08-22",9.9472,10.0705,9.8651,10.0705,42500.0],["2006-08-23",10.1047,10.1937,9.7213,9.8856,120000.0],["2006-08-24",9.9267,9.9609,9.7898,9.8856,117000.0],["2006-08-25",9.8445,10.0088,9.7898,9.824,39200.0],["2006-08-28",9.8514,10.0431,9.8377,9.9815,111700.0],["2006-08-29",10.0225,10.3032,9.8993,10.269,116200.0],["2006-08-30",10.269,10.3032,10.1389,10.269,68200.0],["2006-08-31",10.3032,10.3375,10.2005,10.2758,61400.0],["2006-09-01",10.2964,10.4607,10.2211,10.2964,62600.0],["2006-09-05",10.3238,10.4401,10.2758,10.4128,37900.0],["2006-09-06",10.3306,10.3306,10.1115,10.1184,38900.0],["2006-09-07",10.0499,10.2142,9.9541,9.9746,33000.0],["2006-09-08",10.0225,10.2142,9.9678,10.1937,36200.0],["2006-09-11",10.0978,10.3032,10.0294,10.269,51500.0],["2006-09-12",10.2964,10.7482,10.2005,10.5565,188300.0],["2006-09-13",10.5839,10.7824,10.4812,10.6798,136700.0],["2006-09-14",10.6181,10.6318,10.3511,10.4264,89300.0],["2006-09-15",10.4607,10.6524,10.4401,10.5839,213500.0],["2006-09-18",10.5018,10.5976,10.3169,10.4401,104200.0],["2006-09-19",10.4128,10.4401,9.8788,10.2485,102300.0],["2006-09-20",10.269,10.5771,10.2553,10.5702,201800.0],["2006-09-21",10.358,10.536,9.7555,10.4128,223500.0],["2006-09-22",10.3648,10.4059,9.9541,10.358,127900.0],["2006-09-25",10.3648,10.7277,10.2964,10.6181,136300.0],["2006-09-26",10.6318,10.7756,10.4128,10.5428,82300.0],["2006-09-27",10.4881,10.9536,10.4881,10.6318,99800.0],["2006-09-28",10.6798,10.6866,10.1868,10.6044,146700.0],["2006-09-29",10.6318,10.6387,10.2895,10.4128,126800.0],["2006-10-02",10.3717,10.4333,10.0362,10.0636,80500.0],["2006-10-03",10.0705,10.2758,9.8993,10.2074,109200.0],["2006-10-04",10.1595,10.4881,10.1389,10.4264,66400.0],["2006-10-05",10.3922,10.6113,10.3922,10.5976,71500.0],["2006-10-06",10.5428,10.5702,10.3169,10.3648,71700.0],["2006-10-09",10.3238,10.5771,10.1937,10.5565,78000.0],["2006-10-10",10.5976,10.9399,10.5976,10.7893,68000.0],["2006-10-11",10.714,10.8509,10.714,10.7824,183000.0],["2006-10-12",10.7551,11.3986,10.7551,11.2617,289900.0],["2006-10-13",11.289,11.5903,11.1932,11.3986,148300.0],["2006-10-16",11.3643,11.6998,11.2959,11.426,82200.0],["2006-10-17",11.3438,11.426,11.1932,11.2754,143600.0],["2006-10-18",11.2959,11.378,11.1658,11.2959,60900.0],["2006-10-19",11.2343,11.3917,11.0084,11.2959,94500.0],["2006-10-20",11.3643,11.3643,11.0494,11.1384,35000.0],["2006-10-23",11.0837,11.248,10.8098,11.1179,61400.0],["2006-10-24",11.0768,11.1179,10.7619,10.7824,123600.0],["2006-10-25",10.8098,11.2343,10.7208,11.0837,82000.0],["2006-10-26",10.933,11.5629,10.8304,11.556,78500.0],["2006-10-27",11.5203,11.6509,11.0941,11.1285,94900.0],["2006-10-30",11.0735,11.1904,10.7573,11.1422,58800.0],["2006-10-31",11.0666,11.211,10.9773,11.0598,51600.0],["2006-11-01",11.101,11.1147,10.9292,11.0254,195500.0],["2006-11-02",10.9154,11.0873,10.9085,11.0598,108700.0],["2006-11-03",11.1079,11.211,10.9979,11.1079,139700.0],["2006-11-06",11.0598,11.3553,11.0185,11.3003,45100.0],["2006-11-07",11.2591,11.5615,11.2591,11.3072,43300.0],["2006-11-08",11.2522,11.4516,11.2385,11.4378,73400.0],["2006-11-09",11.4241,11.4516,10.9085,11.0666,64800.0],["2006-11-10",11.1285,11.3141,11.0873,11.2797,48100.0],["2006-11-13",11.2385,11.4309,11.1354,11.4034,154500.0],["2006-11-14",11.4722,12.1664,11.3759,12.1252,165900.0],["2006-11-15",12.0908,12.4826,12.0564,12.4345,127400.0],["2006-11-16",12.4757,12.5101,12.242,12.3383,97600.0],["2006-11-17",12.3383,12.4139,12.0427,12.2008,101200.0],["2006-11-20",12.1664,12.2214,11.699,12.1321,116800.0],["2006-11-21",12.1183,12.2214,12.0702,12.1527,40500.0],["2006-11-22",12.1252,12.242,12.0633,12.0977,33100.0],["2006-11-24",12.0633,12.1595,11.864,12.0702,11000.0],["2006-11-27",11.9877,12.0427,11.4034,11.4653,112300.0],["2006-11-28",11.479,11.6784,11.3622,11.6165,75200.0],["2006-11-29",11.6784,11.7884,11.4378,11.754,35700.0],["2006-11-30",11.7265,11.919,11.644,11.7884,87300.0],["2006-12-01",11.754,11.8846,11.1904,11.3484,119200.0],["2006-12-04",11.3897,11.8434,11.3347,11.7677,90200.0],["2006-12-05",11.7609,11.9327,11.4791,11.5822,118400.0],["2006-12-06",11.5822,11.699,11.4309,11.6165,70800.0],["2006-12-07",11.6165,11.6165,11.4309,11.4378,51800.0],["2006-12-08",11.3828,11.6509,11.3828,11.6234,61800.0],["2006-12-11",11.6715,11.6853,11.3416,11.3897,160100.0],["2006-12-12",11.4172,11.5753,11.3416,11.4791,36600.0],["2006-12-13",11.5547,11.5959,11.3485,11.3966,34200.0],["2006-12-14",11.4516,11.6028,11.2935,11.3553,67900.0],["2006-12-15",11.3759,11.644,11.2866,11.5959,171900.0],["2006-12-18",11.5409,11.6234,11.1491,11.1904,71500.0],["2006-12-19",11.0185,11.4928,10.8673,11.4309,131700.0],["2006-12-20",11.4997,11.8434,11.2935,11.5134,115400.0],["2006-12-21",12.4895,12.9294,12.2901,12.8469,612500.0],["2006-12-22",12.8057,13.2868,12.7851,13.1975,266600.0],["2006-12-26",13.06,13.4518,12.9775,13.1906,266100.0],["2006-12-27",13.225,13.4518,13.1631,13.4518,173200.0],["2006-12-28",13.4518,13.6236,13.3762,13.3899,178800.0],["2006-12-29",13.4106,13.5412,13.2525,13.2731,213300.0],["2007-01-03",13.4449,13.5755,13.2318,13.3418,375000.0],["2007-01-04",12.9981,13.3281,12.8675,13.2731,195400.0],["2007-01-05",13.1837,13.1837,12.8607,12.9913,172200.0],["2007-01-08",13.0188,13.1906,12.8882,12.9775,174900.0],["2007-01-09",12.9638,12.9638,12.517,12.7232,158800.0],["2007-01-10",12.5857,12.8882,12.5513,12.8744,117300.0],["2007-01-11",12.7163,12.7851,12.407,12.5101,511000.0],["2007-01-12",12.5101,12.7026,12.4482,12.5032,198100.0],["2007-01-16",12.5513,12.7713,12.4001,12.5032,256700.0],["2007-01-17",12.4551,13.1906,12.4551,12.9157,218500.0],["2007-01-18",12.8882,13.1975,12.8263,12.8469,169600.0],["2007-01-19",12.8882,13.2043,12.7507,13.1356,240100.0],["2007-01-22",13.0875,13.1769,12.9363,13.1081,104900.0],["2007-01-23",13.0394,13.2318,12.7438,13.1837,117100.0],["2007-01-24",13.4381,13.4381,12.895,13.0875,164800.0],["2007-01-25",13.06,13.0737,12.7782,12.9088,83100.0],["2007-01-26",12.9225,13.0325,12.8538,12.9913,91000.0],["2007-01-29",12.9157,12.9981,12.8607,12.9088,151700.0],["2007-01-30",12.9569,13.0119,12.8607,12.9913,117800.0],["2007-01-31",12.9363,13.1287,12.8194,13.0806,184200.0],["2007-02-01",13.1494,13.2937,13.06,13.1631,109800.0],["2007-02-02",13.225,13.5549,13.1081,13.4174,157300.0],["2007-02-05",13.3693,13.4862,13.2181,13.3418,170600.0],["2007-02-06",13.3693,13.4037,13.1837,13.2868,120800.0],["2007-02-07",13.3349,13.4655,13.2868,13.3624,97600.0],["2007-02-08",13.2868,13.8848,13.225,13.8573,382700.0],["2007-02-09",13.8146,13.8698,13.4146,13.5594,134700.0],["2007-02-12",14.1181,15.0974,14.1112,14.9733,520200.0],["2007-02-13",15.0147,15.0698,14.656,14.7112,293200.0],["2007-02-14",14.6905,14.925,14.6767,14.7526,220300.0],["2007-02-15",14.7043,15.0767,14.7043,14.8974,167800.0],["2007-02-16",14.8974,14.8974,14.587,14.6353,235900.0],["2007-02-20",15.194,16.0975,15.0422,15.6216,601900.0],["2007-02-21",15.5802,15.6354,15.2629,15.3319,313400.0],["2007-02-22",15.4078,15.6906,15.2767,15.3319,253300.0],["2007-02-23",15.4147,15.4561,15.2354,15.263,142000.0],["2007-02-26",15.2216,15.3457,15.1664,15.2492,213200.0],["2007-02-27",15.0354,15.2699,14.7526,15.263,413300.0],["2007-02-28",15.3733,15.3733,14.387,14.4698,445500.0],["2007-03-01",14.3388,14.3388,13.7387,13.7732,271200.0],["2007-03-02",13.7318,13.8836,13.3042,13.3732,244700.0],["2007-03-05",13.2835,13.6835,13.0283,13.0283,197500.0],["2007-03-06",13.2008,13.6215,13.2008,13.2835,171600.0],["2007-03-07",13.249,13.4835,13.1525,13.3939,133400.0],["2007-03-08",13.5318,13.7801,13.2835,13.4077,138900.0],["2007-03-09",13.6215,13.6215,13.1111,13.3594,148700.0],["2007-03-12",13.3801,13.6767,13.3801,13.5939,166600.0],["2007-03-13",13.4766,13.6491,12.6973,12.718,188900.0],["2007-03-14",12.7387,13.318,12.7387,13.0559,206500.0],["2007-03-15",13.0766,13.2352,12.8628,13.0904,137000.0],["2007-03-16",13.0835,13.1801,12.7731,13.0421,344300.0],["2007-03-19",13.1042,13.1732,12.9249,13.0352,74800.0],["2007-03-20",13.0007,13.1387,12.7731,12.9938,115100.0],["2007-03-21",13.0283,13.7663,12.9732,13.6628,180900.0],["2007-03-22",13.6973,13.7525,13.187,13.4628,144900.0],["2007-03-23",13.4559,13.6077,13.1732,13.4215,83800.0],["2007-03-26",13.4008,13.8422,13.3939,13.8146,256100.0],["2007-03-27",13.7939,13.8077,13.5939,13.7594,232400.0],["2007-03-28",13.6697,13.8215,13.5387,13.6766,249300.0],["2007-03-29",13.8008,13.8767,13.6215,13.8698,338800.0],["2007-03-30",13.8629,14.0146,13.6215,13.8215,154600.0],["2007-04-02",13.8767,13.9318,13.6215,13.6766,83700.0],["2007-04-03",13.7042,14.2767,13.6215,14.1732,327600.0],["2007-04-04",14.2284,14.387,14.2284,14.325,265000.0],["2007-04-05",14.387,14.387,14.0974,14.1732,157300.0],["2007-04-09",14.2767,14.4698,14.2422,14.4284,119000.0],["2007-04-10",14.4146,14.6491,14.3801,14.5043,143600.0],["2007-04-11",14.6353,15.0698,14.6077,14.8836,403700.0],["2007-04-12",15.7802,16.863,15.3595,16.2423,1882300.0],["2007-04-13",16.3182,16.4837,16.0561,16.1389,492900.0],["2007-04-16",15.9388,16.6285,15.794,16.5941,440600.0],["2007-04-17",16.663,16.8975,16.2354,16.8286,290000.0],["2007-04-18",16.7872,16.9458,16.5734,16.7734,350000.0],["2007-04-19",16.4699,16.8906,16.332,16.7458,257000.0],["2007-04-20",16.8975,17.0699,16.8217,16.9734,212100.0],["2007-04-23",17.0148,17.0355,16.732,16.9734,318800.0],["2007-04-24",17.0424,17.132,16.7872,16.8906,233900.0],["2007-04-25",16.9251,17.0148,16.6699,16.9803,244900.0],["2007-04-26",16.9527,17.1734,16.9251,17.1389,241200.0],["2007-04-27",16.7665,16.8975,16.6423,16.7596,354500.0],["2007-04-30",16.7182,17.1113,16.532,16.6079,405600.0],["2007-05-01",16.7044,16.8423,16.3389,16.6837,272100.0],["2007-05-02",16.6561,17.2286,16.5941,17.0975,152900.0],["2007-05-03",17.1527,17.2424,16.7803,17.0148,221700.0],["2007-05-04",17.1596,17.1941,16.9527,17.1251,161100.0],["2007-05-07",17.0562,17.1665,16.7527,17.0493,144300.0],["2007-05-08",17.0079,17.1734,16.8355,16.9803,154900.0],["2007-05-09",16.9044,17.5941,16.9044,17.5596,188800.0],["2007-05-10",17.5596,17.5596,16.7251,16.7458,245200.0],["2007-05-11",16.7596,17.1182,16.6216,16.9803,139400.0],["2007-05-14",16.932,17.0837,16.6423,16.6768,189100.0],["2007-05-15",16.6768,17.2079,16.4906,16.5458,116100.0],["2007-05-16",16.6285,16.8561,16.3596,16.8492,120600.0],["2007-05-17",16.8492,16.8492,16.4423,16.5527,163300.0],["2007-05-18",16.6481,16.7795,16.2331,16.6965,170900.0],["2007-05-21",16.6274,17.0216,16.5997,16.9386,199500.0],["2007-05-22",16.994,17.4435,16.8833,17.4435,115200.0],["2007-05-23",17.4366,17.4366,16.5997,16.828,123000.0],["2007-05-24",16.738,16.9317,16.1432,16.3438,166100.0],["2007-05-25",16.4614,16.5582,16.247,16.3922,159100.0],["2007-05-29",16.4545,16.8833,16.3576,16.5651,218700.0],["2007-05-30",16.4268,16.5997,16.0948,16.406,411700.0],["2007-05-31",16.4752,17.0769,16.3784,17.0285,302300.0],["2007-06-01",17.1807,17.8101,17.1323,17.7686,290600.0],["2007-06-04",17.6372,18.2597,17.6303,17.8585,257500.0],["2007-06-05",17.8447,18.3081,17.319,17.6787,230900.0],["2007-06-06",17.6164,17.9,17.2637,17.4089,172400.0],["2007-06-07",17.2914,17.4643,16.7588,16.9386,310000.0],["2007-06-08",16.9663,17.2844,16.8003,17.153,144200.0],["2007-06-11",17.1738,17.4989,17.1046,17.2153,223300.0],["2007-06-12",17.1046,17.2014,16.7657,16.8971,159000.0],["2007-06-13",16.9248,17.236,16.8556,17.1461,234600.0],["2007-06-14",17.2775,17.568,17.1807,17.402,132600.0],["2007-06-15",17.6303,18.0591,17.4228,17.9554,381100.0],["2007-06-18",17.983,18.2597,17.6026,18.0868,188700.0],["2007-06-19",18.0453,18.3288,17.8101,18.1283,158900.0],["2007-06-20",18.2113,18.232,17.4919,17.5404,249200.0],["2007-06-21",17.4781,17.7963,17.153,17.7271,238600.0],["2007-06-22",17.7271,17.7824,17.3398,17.3951,370500.0],["2007-06-25",17.5404,17.5404,16.9525,17.3467,368600.0],["2007-06-26",17.3398,17.4919,16.9801,17.4297,249100.0],["2007-06-27",19.1381,19.8436,18.3773,19.4355,1326700.0],["2007-06-28",19.5323,19.8436,19.1727,19.4493,620300.0],["2007-06-29",19.5946,19.8297,18.9721,19.2418,452300.0],["2007-07-02",19.3732,20.0234,19.3387,19.8781,294100.0],["2007-07-03",19.9612,20.0165,19.3802,19.4009,116600.0],["2007-07-05",19.5047,20.1271,19.4078,19.975,227800.0],["2007-07-06",20.058,20.1202,19.6222,19.7882,215100.0],["2007-07-09",19.7329,20.058,19.4493,19.7052,278400.0],["2007-07-10",19.4562,20.058,19.4562,19.6292,265300.0],["2007-07-11",19.5807,20.0234,19.5392,19.9058,256600.0],["2007-07-12",20.0649,20.7911,20.0165,20.7911,432400.0],["2007-07-13",20.7897,21.0046,20.4223,20.9353,397700.0],["2007-07-16",20.9284,20.9284,19.9995,20.0965,249800.0],["2007-07-17",20.0965,20.6234,20.0827,20.3946,320500.0],["2007-07-18",20.3114,20.457,19.7707,20.3391,302000.0],["2007-07-19",20.5125,20.561,19.8262,20.1866,287700.0],["2007-07-20",20.1243,20.1243,19.1676,19.4726,224300.0],["2007-07-23",19.5766,19.7361,19.2023,19.5489,173000.0],["2007-07-24",19.2785,19.5419,18.2941,18.4328,348800.0],["2007-07-25",18.4536,18.6408,18.2318,18.3981,306100.0],["2007-07-26",18.1694,18.3843,17.6702,18.0238,497300.0],["2007-07-27",18.2248,19.2369,17.5871,17.5871,727500.0],["2007-07-30",17.6425,18.308,17.4345,18.0515,233000.0],["2007-07-31",18.0723,18.6754,17.6356,17.8574,350100.0],["2007-08-01",18.0238,18.8071,17.698,18.4467,439000.0],["2007-08-02",18.5437,19.1399,18.509,18.9527,263400.0],["2007-08-03",18.9042,18.9735,17.6148,17.6772,343700.0],["2007-08-06",17.691,19.2231,17.691,18.6477,615100.0],["2007-08-07",18.5437,18.9042,18.2803,18.5853,491300.0],["2007-08-08",18.7794,19.4241,18.3704,18.62,894300.0],["2007-08-09",18.6477,18.9804,18.107,18.4259,736900.0],["2007-08-10",18.0169,19.5489,17.6841,19.2439,384200.0],["2007-08-13",19.4102,19.8955,19.0914,19.6945,288200.0],["2007-08-14",19.8123,19.9093,18.1902,18.3704,297700.0],["2007-08-15",18.2803,18.9596,17.9891,18.0169,169000.0],["2007-08-16",17.8505,18.4674,17.0602,18.0238,586700.0],["2007-08-17",19.2231,19.2231,17.9614,18.1,370700.0],["2007-08-20",18.1971,18.4536,17.9822,18.3011,179400.0],["2007-08-21",18.2248,18.5368,17.8435,17.9475,169200.0],["2007-08-22",18.204,18.3704,17.9614,18.3219,188000.0],["2007-08-23",18.4328,18.6269,17.9198,18.0654,153900.0],["2007-08-24",18.0238,18.2179,17.8505,18.1763,309300.0],["2007-08-27",18.0862,18.2318,17.802,18.0377,297500.0],["2007-08-28",17.9267,18.0169,17.393,17.4276,242200.0],["2007-08-29",17.5593,17.795,17.1919,17.6009,253200.0],["2007-08-30",17.3791,17.6078,17.1295,17.3929,244400.0],["2007-08-31",17.7465,17.7465,17.081,17.4484,267900.0],["2007-09-04",17.4207,17.6148,17.1018,17.3098,315000.0],["2007-09-05",17.3514,17.5385,17.0602,17.2127,335900.0],["2007-09-06",17.289,17.4415,17.0533,17.185,253400.0],["2007-09-07",16.8592,17.0533,16.1452,16.3531,309300.0],["2007-09-10",15.9302,16.1244,14.8142,14.9597,719400.0],["2007-09-11",15.0707,15.757,15.0083,15.6322,499000.0],["2007-09-12",15.6044,15.8263,15.1816,15.3549,308100.0],["2007-09-13",15.4935,15.7847,15.2509,15.445,344700.0],["2007-09-14",15.2856,15.6946,15.2717,15.6252,209600.0],["2007-09-17",15.5213,16.1174,15.3965,15.6738,637400.0],["2007-09-18",15.7292,16.6373,15.653,16.5819,535700.0],["2007-09-19",16.8315,17.6564,16.8107,17.0394,637400.0],["2007-09-20",18.4605,19.2439,17.6841,19.022,1637100.0],["2007-09-21",19.2023,19.4726,18.7239,18.7794,1000000.0],["2007-09-24",18.925,19.4102,18.717,19.4033,395200.0],["2007-09-25",19.2369,19.2369,18.3565,18.412,502000.0],["2007-09-26",18.5021,18.62,17.8574,17.9129,782400.0],["2007-09-27",18.0307,18.717,17.8782,18.4397,499500.0],["2007-09-28",18.4051,18.6685,17.8227,17.9822,274400.0],["2007-10-01",17.9614,19.1884,17.9198,18.9666,757400.0],["2007-10-02",18.9804,19.2716,18.509,18.8071,279900.0],["2007-10-03",18.717,19.2092,18.6061,18.9181,463600.0],["2007-10-04",19.029,19.2023,18.5922,19.1329,246100.0],["2007-10-05",19.3548,20.0757,19.2993,19.6875,362900.0],["2007-10-08",19.6043,19.6043,19.0705,19.2439,237100.0],["2007-10-09",19.2647,19.5489,19.0983,19.4518,230700.0],["2007-10-10",19.438,19.438,18.7863,19.0012,232900.0],["2007-10-11",19.1953,19.1953,17.9267,18.0792,418300.0],["2007-10-12",18.0723,18.3288,17.7673,17.9337,421700.0],["2007-10-15",18.0169,18.5853,17.8366,18.0792,362700.0],["2007-10-16",17.9961,18.1,17.1919,17.2543,309100.0],["2007-10-17",17.4553,17.7742,17.2266,17.3652,748100.0],["2007-10-18",17.2197,18.5298,17.2197,18.2387,597000.0],["2007-10-19",18.204,18.2526,17.5385,17.5455,458700.0],["2007-10-22",17.3583,17.8435,16.8453,17.691,427600.0],["2007-10-23",17.9129,17.9129,16.873,16.9424,450600.0],["2007-10-24",16.7968,17.2404,16.4224,16.9008,520600.0],["2007-10-25",16.9285,17.0394,15.7985,15.9372,649300.0],["2007-10-26",16.1834,16.7745,16.0651,16.7189,425200.0],["2007-10-29",16.7954,17.1501,16.4059,17.0805,230100.0],["2007-10-30",16.9693,17.0458,16.1625,16.239,239200.0],["2007-10-31",16.2251,16.5033,16.0373,16.3642,305600.0],["2007-11-01",16.0373,16.3016,15.1402,15.2723,448000.0],["2007-11-02",15.4531,15.6826,14.9176,15.321,331200.0],["2007-11-05",15.0011,15.321,14.8272,15.0637,319600.0],["2007-11-06",15.1263,15.2376,14.9246,15.2097,277200.0],["2007-11-07",15.3419,15.3488,14.8133,14.9107,631800.0],["2007-11-08",15.0011,15.3349,14.3474,15.2236,505100.0],["2007-11-09",14.9802,15.4253,14.9802,15.2376,811300.0],["2007-11-12",15.2515,15.5992,15.0637,15.1332,663300.0],["2007-11-13",15.2654,16.4616,15.0776,16.3364,681900.0],["2007-11-14",16.3781,16.5172,16.0791,16.1695,538100.0],["2007-11-15",16.0652,16.1695,15.321,15.5227,221400.0],["2007-11-16",15.5575,15.5575,15.022,15.2445,430000.0],["2007-11-19",15.1332,15.2236,14.6047,14.7507,321100.0],["2007-11-20",14.709,14.869,13.937,14.4447,419600.0],["2007-11-21",14.2222,14.549,14.0553,14.1179,298400.0],["2007-11-23",14.3056,14.6534,14.0205,14.3613,164000.0],["2007-11-26",14.3335,14.8203,13.9509,14.2778,526600.0],["2007-11-27",14.3474,15.1819,14.3474,14.7438,607300.0],["2007-11-28",14.8968,15.6409,14.862,15.4949,620000.0],["2007-11-29",15.4114,15.4114,14.8759,15.1611,302200.0],["2007-11-30",15.4114,15.6062,15.2097,15.4531,356700.0],["2007-12-03",15.3836,15.5157,15.1541,15.2793,268500.0],["2007-12-04",15.1124,15.2584,14.8829,14.9663,475400.0],["2007-12-05",15.2654,15.6548,15.0011,15.3627,221600.0],["2007-12-06",15.3141,16.1695,15.3141,16.0304,325800.0],["2007-12-07",16.0999,16.0999,15.474,15.634,361500.0],["2007-12-10",15.6687,15.8635,15.3906,15.6618,257800.0],["2007-12-11",15.7383,15.8148,14.869,14.9037,466600.0],["2007-12-12",15.2306,15.2306,14.0135,14.3404,447500.0],["2007-12-13",14.1805,14.1805,13.7562,13.9092,567400.0],["2007-12-14",13.7493,13.8466,13.4224,13.4224,424700.0],["2007-12-17",13.5059,14.0831,13.4363,13.492,480300.0],["2007-12-18",13.6102,13.6658,13.019,13.4989,638100.0],["2007-12-19",13.4919,14.0622,13.3181,13.784,604800.0],["2007-12-20",11.955,12.8243,11.7533,12.0663,2476400.0],["2007-12-21",12.3444,12.8869,12.2471,12.8104,1205300.0],["2007-12-24",12.8938,12.8938,12.4974,12.7826,189800.0],["2007-12-26",12.873,12.873,12.3444,12.6435,426600.0],["2007-12-27",12.866,13.0955,12.0106,12.0663,444000.0],["2007-12-28",12.261,12.56,11.9967,12.1636,291300.0],["2007-12-31",12.0454,12.3236,11.6907,11.8993,266100.0],["2008-01-02",11.8993,12.1288,11.6837,11.8298,582000.0],["2008-01-03",11.8298,12.0315,11.6838,11.7185,367200.0],["2008-01-04",11.5447,11.7185,10.9466,11.1622,459200.0],["2008-01-07",11.2526,11.7533,11.0787,11.5377,516800.0],["2008-01-08",11.6072,11.7116,10.724,10.8422,882800.0],["2008-01-09",10.7727,10.9396,10.4041,10.8075,354200.0],["2008-01-10",10.6892,11.1969,10.5988,10.9952,359200.0],["2008-01-11",10.884,10.8979,10.5988,10.6058,346700.0],["2008-01-14",10.6962,11.1761,10.6406,11.0648,336200.0],["2008-01-15",10.8701,10.8701,10.3067,10.418,461400.0],["2008-01-16",10.3763,10.8005,10.3763,10.4319,534400.0],["2008-01-17",10.5084,10.724,10.2302,10.4319,459800.0],["2008-01-18",10.4319,10.7449,10.2928,10.4389,519700.0],["2008-01-22",10.119,10.7379,9.9451,10.5362,546200.0],["2008-01-23",10.265,11.7116,10.1885,11.5447,633900.0],["2008-01-24",11.8437,12.1288,11.0926,11.1274,718300.0],["2008-01-25",12.3723,12.4348,10.9535,11.1274,692500.0],["2008-01-28",11.2178,11.7811,10.7936,11.6629,446400.0],["2008-01-29",11.7603,12.2053,11.5933,12.1706,318400.0],["2008-01-30",12.0593,12.8034,12.0593,12.3444,784000.0],["2008-01-31",12.0523,12.2818,11.9411,12.1358,422900.0],["2008-02-01",12.1706,12.3583,12.1149,12.2123,498000.0],["2008-02-04",12.2401,12.5183,12.2193,12.2749,800100.0],["2008-02-05",12.0384,12.2749,11.649,11.6559,233700.0],["2008-02-06",11.795,12.1149,11.496,11.642,253100.0],["2008-02-07",11.6003,12.1427,11.183,11.8993,317900.0],["2008-02-08",11.8742,11.951,11.511,11.5529,247000.0],["2008-02-11",11.5319,11.7415,11.2945,11.5738,399800.0],["2008-02-12",11.6158,11.7555,11.4342,11.5389,247900.0],["2008-02-13",11.6437,11.8812,11.5948,11.8742,229700.0],["2008-02-14",11.8882,11.965,11.5808,11.7345,259400.0],["2008-02-15",11.6437,11.6716,11.4761,11.5669,176400.0],["2008-02-19",11.7624,11.8393,11.483,11.5319,131100.0],["2008-02-20",11.4691,11.8602,11.4551,11.7275,205600.0],["2008-02-21",11.8323,11.8532,11.1897,11.3503,438300.0],["2008-02-22",11.3434,11.3434,10.7217,10.9173,274100.0],["2008-02-25",11.0779,11.6297,10.8893,11.5669,310700.0],["2008-02-26",11.49,11.7275,11.2665,11.5319,178900.0],["2008-02-27",11.4341,11.7694,11.3224,11.6297,123500.0],["2008-02-28",11.4551,11.5319,10.8893,10.9592,346700.0],["2008-02-29",10.8544,11.064,10.6798,10.7496,189800.0],["2008-03-03",10.7846,10.7846,10.4982,10.7217,263800.0],["2008-03-04",10.6309,10.8404,10.4633,10.5541,345400.0],["2008-03-05",10.582,10.7007,10.4144,10.4842,234200.0],["2008-03-06",10.4423,10.568,10.1559,10.1909,203100.0],["2008-03-07",10.1629,10.2188,9.8346,10.0092,304500.0],["2008-03-10",10.0372,10.1978,9.9324,9.9813,158100.0],["2008-03-11",10.2886,10.7287,10.1629,10.6798,253600.0],["2008-03-12",10.7147,10.7147,10.114,10.114,320400.0],["2008-03-13",9.9743,10.7915,9.9743,10.6728,290800.0],["2008-03-14",10.7846,10.7846,10.0232,10.2258,179900.0],["2008-03-17",10.0651,10.596,10.0651,10.2956,156400.0],["2008-03-18",10.5611,10.7427,10.1909,10.7007,166700.0],["2008-03-19",10.6658,10.8754,10.3026,10.3026,254000.0],["2008-03-20",10.4214,10.6379,10.2328,10.603,534900.0],["2008-03-24",10.6588,11.1198,10.5331,11.1059,455600.0],["2008-03-25",10.9941,11.1757,10.9033,11.0919,252200.0],["2008-03-26",11.0151,11.036,10.7007,11.029,202700.0],["2008-03-27",11.064,11.3573,10.6868,10.6938,234900.0],["2008-03-28",10.6868,10.8614,10.6518,10.6868,130000.0],["2008-03-31",10.6798,11.0011,10.6519,10.7566,144900.0],["2008-04-01",11.1059,11.518,10.9033,11.4062,239700.0],["2008-04-02",11.4272,11.504,11.0081,11.1897,194300.0],["2008-04-03",11.1128,11.3503,11.0709,11.1757,217800.0],["2008-04-04",11.2106,11.6367,11.0849,11.2316,572300.0],["2008-04-07",11.3364,11.6367,11.3154,11.3503,432100.0],["2008-04-08",11.3783,11.9231,11.3434,11.8602,387000.0],["2008-04-09",11.9929,12.1256,11.6926,11.7624,399600.0],["2008-04-10",13.8788,14.8427,13.0616,13.8579,3850400.0],["2008-04-11",13.7741,14.1373,13.6204,13.7741,899900.0],["2008-04-14",13.6763,13.9696,13.6623,13.6693,470200.0],["2008-04-15",13.6902,13.795,13.6553,13.795,379600.0],["2008-04-16",13.8788,14.1513,13.8788,14.0255,734800.0],["2008-04-17",13.9696,14.1443,13.8439,14.0116,510600.0],["2008-04-18",14.1443,14.1512,13.7461,13.9906,581300.0],["2008-04-21",14.0255,14.5075,13.8649,14.4516,582000.0],["2008-04-22",14.3887,14.3887,13.7741,14.2211,341200.0],["2008-04-23",14.2001,14.2351,13.7461,14.2351,378700.0],["2008-04-24",14.3189,14.7869,14.0185,14.5145,394200.0],["2008-04-25",14.6053,15.171,14.6053,14.9685,471900.0],["2008-04-28",14.4027,14.6891,13.9906,14.3817,515600.0],["2008-04-29",15.1501,15.2269,14.738,15.0802,696200.0],["2008-04-30",15.3666,16.2048,15.2688,15.5831,632900.0],["2008-05-01",15.9743,16.3026,15.7438,16.0721,484200.0],["2008-05-02",16.2327,16.2746,15.4085,15.9673,838400.0],["2008-05-05",15.9673,16.1629,15.5971,15.7368,418700.0],["2008-05-06",15.7438,15.7787,15.3736,15.6181,359200.0],["2008-05-07",15.6181,15.7578,15.2129,15.2199,339100.0],["2008-05-08",15.2339,15.8625,15.2339,15.632,336900.0],["2008-05-09",15.4574,15.5971,15.2618,15.4644,218500.0],["2008-05-12",15.4365,16.1559,15.4365,15.9533,273500.0],["2008-05-13",16.0371,16.4702,15.9463,16.3026,362800.0],["2008-05-14",16.3235,16.3515,15.8555,15.9254,358400.0],["2008-05-15",15.8975,16.0371,15.6041,15.8486,376900.0],["2008-05-16",15.8934,15.9074,15.494,15.8374,322500.0],["2008-05-19",15.8514,16.1177,15.7182,15.8023,344800.0],["2008-05-20",15.5851,15.6411,15.0875,15.3888,354700.0],["2008-05-21",15.3608,15.6622,15.0665,15.1085,353600.0],["2008-05-22",15.1366,15.9355,15.1366,15.7252,327300.0],["2008-05-23",15.5921,15.5921,15.0805,15.1786,286500.0],["2008-05-27",15.1786,16.2438,15.1786,16.2088,395000.0],["2008-05-28",16.3349,16.3349,15.8444,16.2858,362000.0],["2008-05-29",16.2718,16.9726,16.1877,16.8184,375200.0],["2008-05-30",16.8254,16.8815,16.468,16.6362,343700.0],["2008-06-02",16.6783,17.0987,16.398,17.0567,476500.0],["2008-06-03",17.1618,17.4982,16.7483,17.4771,499700.0],["2008-06-04",17.4491,18.22,17.1057,17.8556,513800.0],["2008-06-05",17.8696,18.213,17.7504,18.1219,301700.0],["2008-06-06",18.0027,18.0658,16.8184,16.9656,510100.0],["2008-06-09",17.0917,17.393,16.1387,16.4891,412200.0],["2008-06-10",16.2368,16.7974,15.9775,16.7133,371100.0],["2008-06-11",16.6362,16.6362,16.0896,16.1106,254400.0],["2008-06-12",16.2087,16.6292,15.9074,16.0546,186200.0],["2008-06-13",16.1877,16.454,15.9775,16.419,231400.0],["2008-06-16",16.398,16.6713,16.1177,16.5381,270000.0],["2008-06-17",16.5521,16.7133,16.3769,16.447,286800.0],["2008-06-18",16.398,16.398,15.6131,15.6341,543100.0],["2008-06-19",15.6832,16.1947,15.5711,16.1947,260700.0],["2008-06-20",16.0686,16.0826,15.4239,15.7813,405200.0],["2008-06-23",15.6271,15.9074,15.1366,15.2417,515600.0],["2008-06-24",15.0805,15.7533,14.9474,15.529,866200.0],["2008-06-25",13.4127,13.6299,12.5087,12.8311,3299200.0],["2008-06-26",12.6418,12.6418,11.6958,11.9271,1196600.0],["2008-06-27",11.9761,12.1163,11.1842,11.9621,1452300.0],["2008-06-30",12.0182,12.0182,11.2403,11.3244,887600.0],["2008-07-01",11.0791,11.5276,10.911,11.3034,859500.0],["2008-07-02",11.2543,11.4996,10.7077,10.8479,732600.0],["2008-07-03",10.8198,11.1702,10.6166,11.0301,338300.0],["2008-07-07",10.8969,11.2123,10.7498,10.974,731800.0],["2008-07-08",11.0231,11.8149,10.939,11.7939,423500.0],["2008-07-09",11.7729,11.878,11.0651,11.1212,324800.0],["2008-07-10",11.0721,11.5977,11.0161,11.3174,407500.0],["2008-07-11",11.4892,11.5877,11.0175,11.3906,345400.0],["2008-07-14",11.4681,11.5244,11.0386,11.0457,281600.0],["2008-07-15",10.9541,11.6159,10.6092,11.2991,366800.0],["2008-07-16",11.3202,11.9608,11.1794,11.7919,288700.0],["2008-07-17",11.8412,12.6648,11.7496,12.5311,467900.0],["2008-07-18",12.51,13.045,12.2002,12.7212,531300.0],["2008-07-21",12.7282,12.8408,12.158,12.4396,356500.0],["2008-07-22",12.3621,13.1436,12.1368,13.0309,423700.0],["2008-07-23",13.0661,13.2843,12.8549,12.9535,450100.0],["2008-07-24",12.9887,13.0028,12.1087,12.2917,426100.0],["2008-07-25",12.4114,12.9676,12.2495,12.7634,345100.0],["2008-07-28",11.9538,12.2917,11.4329,11.5807,582900.0],["2008-07-29",11.6159,12.2706,11.6088,12.2213,373200.0],["2008-07-30",12.165,12.2988,12.0453,12.1861,479900.0],["2008-07-31",12.0594,12.4818,12.0594,12.165,527400.0],["2008-08-01",12.2143,12.7916,11.9468,12.5311,396000.0],["2008-08-04",12.5522,12.5522,11.9186,11.9538,297000.0],["2008-08-05",12.1439,12.517,12.0172,12.4748,317000.0],["2008-08-06",12.3903,12.8479,12.1439,12.8197,329300.0],["2008-08-07",12.7141,12.8268,12.4255,12.8268,379400.0],["2008-08-08",12.8056,13.6082,12.4959,13.5378,286600.0],["2008-08-11",13.5167,14.0235,13.397,13.8053,455500.0],["2008-08-12",13.7419,13.9391,13.5871,13.8123,310500.0],["2008-08-13",13.756,13.9883,13.3759,13.742,366400.0],["2008-08-14",13.6575,13.8898,13.4252,13.8898,437300.0],["2008-08-15",14.0728,14.4178,13.6293,14.1291,353200.0],["2008-08-18",14.2136,14.5023,13.7631,13.8898,305100.0],["2008-08-19",13.8757,14.0376,13.6504,13.8475,264800.0],["2008-08-20",13.8968,14.3615,13.7208,14.1221,221500.0],["2008-08-21",13.9954,14.1714,13.7771,13.9531,255700.0],["2008-08-22",14.0447,14.6149,13.9954,14.5445,216500.0],["2008-08-25",14.4671,14.4671,14.0517,14.1995,322100.0],["2008-08-26",14.2207,14.277,13.8194,14.0728,279400.0],["2008-08-27",14.0447,14.5234,13.8053,14.3474,206500.0],["2008-08-28",14.4107,14.988,14.2981,14.8261,192300.0],["2008-08-29",14.7135,14.7135,13.8827,14.0799,386300.0],["2008-09-02",14.3333,14.8754,14.277,14.6571,385500.0],["2008-09-03",14.7064,15.1077,14.629,14.805,534800.0],["2008-09-04",14.6571,14.7205,14.284,14.5586,329600.0],["2008-09-05",14.5234,14.6853,13.8616,13.9672,505100.0],["2008-09-08",14.1573,14.4882,13.8264,14.101,505900.0],["2008-09-09",14.0939,14.2136,13.3477,13.4815,287900.0],["2008-09-10",13.6434,13.8335,13.1576,13.6927,384200.0],["2008-09-11",13.5378,13.7279,13.1436,13.566,407500.0],["2008-09-12",13.397,14.1714,13.3266,14.0376,341400.0],["2008-09-15",13.8546,14.1432,13.3407,13.404,317300.0],["2008-09-16",13.052,13.9531,12.9183,13.6575,413500.0],["2008-09-17",13.4463,13.6715,13.052,13.3407,1081200.0],["2008-09-18",11.3061,12.4607,11.2639,11.9186,1399600.0],["2008-09-19",12.2072,12.4888,11.8975,12.1228,951000.0],["2008-09-22",12.0242,12.0242,11.3484,11.4751,692400.0],["2008-09-23",11.3625,11.7004,11.1231,11.1442,865500.0],["2008-09-24",11.1935,11.6018,10.9612,11.1442,354500.0],["2008-09-25",11.2428,11.7215,11.2287,11.4188,644900.0],["2008-09-26",11.1724,11.7215,11.102,11.2428,454600.0],["2008-09-29",11.0245,11.1794,10.2431,10.4684,405600.0],["2008-09-30",10.5036,10.6937,10.1727,10.581,520400.0],["2008-10-01",10.4402,10.933,10.0319,10.1516,567600.0],["2008-10-02",10.1023,10.2079,9.4194,9.5391,427800.0],["2008-10-03",9.5884,9.6588,8.5887,8.6169,490000.0],["2008-10-06",8.3775,8.5394,7.6313,7.7791,806700.0],["2008-10-07",7.8566,7.9622,7.1315,7.1667,713200.0],["2008-10-08",7.3849,7.8636,7.0892,7.2793,764800.0],["2008-10-09",7.4764,7.8918,6.8639,6.878,529600.0],["2008-10-10",6.7161,7.3356,6.2303,7.2652,787900.0],["2008-10-13",7.4764,7.927,7.2793,7.8918,376700.0],["2008-10-14",8.1241,8.1452,7.4764,7.6735,223300.0],["2008-10-15",7.5186,7.9974,6.8287,6.8428,240500.0],["2008-10-16",6.871,7.4905,6.7724,6.9484,526500.0],["2008-10-17",7.3145,7.6383,6.7161,6.7513,395500.0],["2008-10-20",6.8217,7.1174,6.6879,7.0751,275400.0],["2008-10-21",6.8991,6.9766,6.6105,6.6598,247600.0],["2008-10-22",6.5542,6.6246,6.0121,6.0895,260200.0],["2008-10-23",6.1318,6.2444,5.5615,5.7798,428600.0],["2008-10-24",5.3332,6.0799,5.2692,5.895,368600.0],["2008-10-27",5.7741,6.0372,5.4968,5.5465,261900.0],["2008-10-28",5.6745,5.8879,5.4114,5.8665,326000.0],["2008-10-29",5.9234,6.5492,5.5963,6.3785,330600.0],["2008-10-30",6.5776,6.6274,6.3999,6.6274,147000.0],["2008-10-31",6.5847,7.1892,6.4781,7.0114,251600.0],["2008-11-03",6.9759,7.495,6.8407,7.2887,199100.0],["2008-11-04",7.4878,7.4878,6.9901,7.2105,175300.0],["2008-11-05",7.1394,7.4878,7.0185,7.0683,175500.0],["2008-11-06",7.0185,7.2318,6.599,6.6345,230800.0],["2008-11-07",6.7127,7.0256,6.5421,6.6914,160100.0],["2008-11-10",6.791,6.9616,6.5136,6.6203,187500.0],["2008-11-11",6.5776,6.6203,6.1865,6.3501,208500.0],["2008-11-12",6.2576,6.2576,5.6319,5.639,222900.0],["2008-11-13",5.6674,6.215,5.2763,6.1865,308700.0],["2008-11-14",6.087,6.2719,5.511,5.5252,158100.0],["2008-11-17",5.4612,5.6959,5.3048,5.3332,207700.0],["2008-11-18",5.3688,5.4114,5.0914,5.3332,298400.0],["2008-11-19",5.3261,5.3261,4.7572,4.7715,297300.0],["2008-11-20",4.6861,4.7643,4.2524,4.2879,313700.0],["2008-11-21",4.3803,4.3803,3.783,4.2381,364300.0],["2008-11-24",4.2666,4.6435,4.2097,4.5866,388000.0],["2008-11-25",4.6577,4.999,4.6221,4.9848,285900.0],["2008-11-26",4.8639,5.4043,4.8426,5.3474,414600.0],["2008-11-28",5.2834,5.6674,5.1768,5.5465,110300.0],["2008-12-01",5.3901,5.4683,4.3235,4.3377,347100.0],["2008-12-02",4.4515,4.8781,4.3732,4.8568,189700.0],["2008-12-03",4.7146,5.4825,4.5581,5.3617,328700.0],["2008-12-04",5.319,5.5039,4.9634,5.0843,214800.0],["2008-12-05",4.9777,5.5039,4.9137,5.4399,187800.0],["2008-12-08",5.6745,6.5705,5.6177,6.4141,272800.0],["2008-12-09",6.3216,6.7696,6.087,6.2505,271600.0],["2008-12-10",6.343,6.4852,6.151,6.279,215600.0],["2008-12-11",6.1936,6.407,5.6888,5.8381,330000.0],["2008-12-12",5.6888,6.2576,5.5608,6.2292,241100.0],["2008-12-15",6.2079,6.3501,5.8097,5.9661,261800.0],["2008-12-16",6.0799,7.0896,6.0372,7.0114,425300.0],["2008-12-17",6.8976,6.9261,6.2576,6.3643,346800.0],["2008-12-18",7.1821,7.7154,6.4923,6.7839,835000.0],["2008-12-19",6.8479,7.2603,6.8265,7.0327,574200.0],["2008-12-22",7.0754,7.0754,6.3999,6.6843,254200.0],["2008-12-23",6.7127,7.0825,6.5492,7.0825,332400.0],["2008-12-24",7.0683,7.1394,6.8976,7.0327,74900.0],["2008-12-26",7.0754,7.2105,6.9332,7.1963,103900.0],["2008-12-29",7.2034,7.3243,6.9332,7.1678,257800.0],["2008-12-30",7.239,7.2674,7.0541,7.239,200000.0],["2008-12-31",7.239,7.5234,7.175,7.3669,233400.0],["2009-01-02",7.4381,7.6798,7.1678,7.5945,161400.0],["2009-01-05",7.6229,7.8149,7.5163,7.7652,249200.0],["2009-01-06",7.8007,8.5687,7.8007,8.4336,329700.0],["2009-01-07",8.3838,8.3838,8.0069,8.142,411200.0],["2009-01-08",8.0923,8.3554,7.95,8.1776,322500.0],["2009-01-09",8.3056,8.3056,7.7652,7.7936,146200.0],["2009-01-12",7.7723,7.8434,7.4167,7.5376,175900.0],["2009-01-13",7.5234,7.8221,7.5234,7.7723,338000.0],["2009-01-14",7.6798,7.8434,7.5376,7.6158,268000.0],["2009-01-15",7.6158,7.7438,7.3883,7.6229,333800.0],["2009-01-16",7.7012,7.8221,7.4523,7.7509,373700.0],["2009-01-20",7.8078,7.8078,7.1465,7.2318,272300.0],["2009-01-21",7.303,7.5163,7.0114,7.5021,213600.0],["2009-01-22",7.2532,7.2958,6.7839,6.8976,269200.0],["2009-01-23",7.0043,7.0825,6.6772,6.855,233900.0],["2009-01-26",6.8692,7.2958,6.8478,7.2176,166600.0],["2009-01-27",7.2247,7.6443,7.2176,7.5447,218700.0],["2009-01-28",7.6514,8.1847,7.5803,8.0069,288700.0],["2009-01-29",7.9145,7.9714,7.5732,7.6016,204200.0],["2009-01-30",7.6443,7.7865,7.2105,7.2887,172800.0],["2009-02-02",7.2532,7.7509,7.1252,7.6514,296900.0],["2009-02-03",7.7154,7.9145,7.5589,7.8363,255600.0],["2009-02-04",7.8647,8.0852,7.7936,7.9003,190100.0],["2009-02-05",7.8576,8.1705,7.7794,8.0638,201800.0],["2009-02-06",7.9435,8.581,7.9435,8.5666,224000.0],["2009-02-09",8.495,9.1468,8.2443,8.6956,295700.0],["2009-02-10",8.6526,9.0036,8.2372,8.2658,216100.0],["2009-02-11",8.3303,8.7027,8.3303,8.4377,244100.0],["2009-02-12",8.3947,8.5881,7.6355,8.0653,430600.0],["2009-02-13",8.0724,8.1297,7.5567,7.879,252200.0],["2009-02-17",7.5854,7.8002,7.4564,7.571,192300.0],["2009-02-18",7.5997,7.7644,7.4278,7.5854,278500.0],["2009-02-19",7.6641,7.9077,7.5639,7.6928,223800.0],["2009-02-20",7.5209,7.7501,7.3418,7.4922,270800.0],["2009-02-23",7.5352,7.7716,7.4134,7.5854,485900.0],["2009-02-24",7.7286,7.9865,7.3132,7.7787,513100.0],["2009-02-25",7.7286,7.7286,7.2845,7.3776,508900.0],["2009-02-26",7.4421,7.6212,6.8404,6.9479,346600.0],["2009-02-27",6.7974,7.1556,6.7688,6.7831,382200.0],["2009-03-02",6.6184,6.9335,6.4751,6.4966,408100.0],["2009-03-03",6.647,6.9765,6.4536,6.5682,504700.0],["2009-03-04",6.7187,6.8834,6.4321,6.7903,321000.0],["2009-03-05",6.6112,6.6972,6.1242,6.1528,265500.0],["2009-03-06",6.2459,6.5109,6.2101,6.3677,363800.0],["2009-03-09",6.4107,6.4107,5.9236,6.031,333200.0],["2009-03-10",5.8735,6.1313,5.8162,6.1242,724500.0],["2009-03-11",6.1886,6.4465,5.9737,6.1456,245000.0],["2009-03-12",6.1385,6.5181,5.9594,6.4608,275500.0],["2009-03-13",6.5109,6.7688,6.2388,6.6184,367100.0],["2009-03-16",6.7258,7.1269,6.6972,6.955,431500.0],["2009-03-17",7.1341,7.4994,7.0553,7.3132,460900.0],["2009-03-18",7.2917,7.9721,7.2415,7.7071,362000.0],["2009-03-19",7.879,8.1655,7.7286,7.9292,499200.0],["2009-03-20",8.0294,8.144,7.7071,7.7358,408800.0],["2009-03-23",7.9578,8.1369,7.2559,8.1369,515000.0],["2009-03-24",7.9865,8.316,7.7358,7.7501,601200.0],["2009-03-25",7.7931,8.8746,7.7429,8.846,938400.0],["2009-03-26",8.9105,9.4119,8.5237,8.9749,974000.0],["2009-03-27",8.7744,8.7744,7.8862,8.23,634700.0],["2009-03-30",8.0438,8.3088,7.4421,7.6212,511400.0],["2009-03-31",7.7644,8.187,7.7644,7.8647,414500.0],["2009-04-01",7.8002,8.3088,7.6641,7.9506,424400.0],["2009-04-02",8.1799,8.624,8.1799,8.4879,455400.0],["2009-04-03",8.4592,8.581,7.9507,8.4807,412700.0],["2009-04-06",8.3804,8.5595,8.1154,8.5237,437200.0],["2009-04-07",7.1628,8.4735,7.0768,8.4019,1143800.0],["2009-04-08",8.3947,8.9248,8.3947,8.7672,494300.0],["2009-04-09",8.9248,9.3832,8.8603,9.3187,489600.0],["2009-04-13",9.2471,9.3187,9.0466,9.1253,318200.0],["2009-04-14",9.0322,9.0967,8.6956,8.7959,464900.0],["2009-04-15",8.7887,9.3832,8.7887,9.3546,345000.0],["2009-04-16",9.462,10.0064,9.2686,9.8058,438100.0],["2009-04-17",9.8631,10.4648,9.6984,10.3144,473300.0],["2009-04-20",10.1425,10.1425,8.9033,8.9463,559100.0],["2009-04-21",8.9463,9.4906,8.8818,9.3259,568900.0],["2009-04-22",9.2758,9.9562,9.1468,9.8488,687700.0],["2009-04-23",9.8488,9.9705,9.3975,9.6482,339000.0],["2009-04-24",9.7342,10.035,9.4906,9.7485,456700.0],["2009-04-27",9.5694,9.6339,9.2041,9.3546,454100.0],["2009-04-28",9.2686,9.8774,9.2256,9.6267,368700.0],["2009-04-29",9.7772,10.1138,9.4906,9.8703,348300.0],["2009-04-30",9.9276,10.1783,9.5981,9.5981,346600.0],["2009-05-01",9.5981,9.6697,9.2185,9.3044,259800.0],["2009-05-04",9.3044,9.8631,9.2686,9.7915,367300.0],["2009-05-05",9.5336,9.992,9.4978,9.9204,598900.0],["2009-05-06",10.0064,10.0708,9.505,9.7055,440800.0],["2009-05-07",9.7557,10.0278,9.1039,9.2256,330400.0],["2009-05-08",9.3832,10.2284,9.3832,10.1138,312000.0],["2009-05-11",9.9634,9.9705,9.419,9.419,343000.0],["2009-05-12",9.5193,9.727,8.9606,9.3331,264000.0],["2009-05-13",9.2972,9.2972,8.5452,8.5881,417900.0],["2009-05-14",8.5953,8.889,8.4592,8.7027,251100.0],["2009-05-15",8.7619,9.1657,8.5527,8.7763,239500.0],["2009-05-18",8.8628,9.3099,8.8051,9.2522,312600.0],["2009-05-19",9.2523,9.5912,9.0936,9.2667,203600.0],["2009-05-20",9.3821,9.7138,9.1441,9.1946,236100.0],["2009-05-21",9.1585,9.1585,8.4518,8.6393,257500.0],["2009-05-22",8.6681,8.7907,8.3725,8.4013,168100.0],["2009-05-26",8.3292,8.9926,8.322,8.8917,242200.0],["2009-05-27",8.8556,9.2234,8.7907,8.8484,306800.0],["2009-05-28",8.9422,9.1585,8.5311,8.7763,239800.0],["2009-05-29",8.8196,8.9998,8.6537,8.8845,251900.0],["2009-06-01",9.1441,9.9157,9.1441,9.6489,310300.0],["2009-06-02",9.6272,10.132,9.6128,10.0888,368300.0],["2009-06-03",10.0671,10.1248,9.858,10.0094,202700.0],["2009-06-04",10.0455,10.3844,9.9373,10.2763,269200.0],["2009-06-05",10.3917,10.4133,10.0744,10.197,206800.0],["2009-06-08",10.096,10.233,9.8796,10.0167,347100.0],["2009-06-09",10.1825,10.3268,10.0455,10.0455,236200.0],["2009-06-10",10.2691,10.3628,9.8869,10.3412,341900.0],["2009-06-11",10.2474,10.4638,10.096,10.334,293900.0],["2009-06-12",10.3051,10.3844,10.0167,10.2619,237000.0],["2009-06-15",10.1897,10.2619,9.3965,9.8003,266000.0],["2009-06-16",9.7859,9.9301,9.3244,9.4542,226500.0],["2009-06-17",9.4902,9.7426,9.4325,9.5984,176800.0],["2009-06-18",9.6128,9.6128,9.2234,9.3748,170300.0],["2009-06-19",9.5479,9.6777,9.1441,9.1801,286100.0],["2009-06-22",9.0648,9.1152,8.6537,8.7042,211900.0],["2009-06-23",8.8556,9.2162,8.8556,8.9926,329200.0],["2009-06-24",8.9061,10.0816,8.8412,9.4037,632000.0],["2009-06-25",9.3748,9.9518,9.3748,9.9085,462200.0],["2009-06-26",9.7354,9.9445,9.4037,9.8796,1130000.0],["2009-06-29",9.8869,9.995,9.1946,9.2306,423700.0],["2009-06-30",9.2595,9.4686,8.8556,8.8556,445100.0],["2009-07-01",9.0287,9.1297,8.9349,8.9494,399200.0],["2009-07-02",8.8556,8.9494,8.4013,8.5888,415400.0],["2009-07-06",8.5311,8.8628,8.2354,8.6249,249300.0],["2009-07-07",8.6825,8.8268,8.4446,8.4951,470300.0],["2009-07-08",8.6537,8.6898,8.0552,8.4229,474800.0],["2009-07-09",8.4662,8.8196,8.4302,8.5095,318600.0],["2009-07-10",8.5545,8.9249,8.3439,8.8885,442000.0],["2009-07-13",8.9031,9.2444,8.6707,9.179,341000.0],["2009-07-14",9.2444,9.3969,9.0991,9.15,178800.0],["2009-07-15",9.2734,9.5203,9.1282,9.4477,230300.0],["2009-07-16",9.3824,9.6075,9.1935,9.5639,131400.0],["2009-07-17",9.5929,9.8181,9.4695,9.7309,171800.0],["2009-07-20",9.7672,9.9706,9.6728,9.8907,184600.0],["2009-07-21",9.9343,9.956,9.5784,9.8326,94900.0],["2009-07-22",9.7745,10.1521,9.7745,9.8834,128900.0],["2009-07-23",9.8471,10.3918,9.7818,10.1739,414900.0],["2009-07-24",10.1085,10.2393,10.0504,10.1376,176500.0],["2009-07-27",10.1521,10.3264,10.1376,10.2828,161100.0],["2009-07-28",10.232,10.4208,10.1666,10.3845,217500.0],["2009-07-29",10.3119,10.5806,10.261,10.5225,191300.0],["2009-07-30",10.675,10.9146,10.4716,10.7185,213700.0],["2009-07-31",10.6314,10.9945,10.4862,10.5878,185600.0],["2009-08-03",10.842,10.9727,10.6023,10.8275,202200.0],["2009-08-04",10.7694,10.9001,10.5297,10.7185,130000.0],["2009-08-05",10.8275,10.8856,10.4934,10.5806,167100.0],["2009-08-06",10.5225,10.7331,9.9706,10.1666,176300.0],["2009-08-07",10.3191,10.8493,10.0722,10.566,221800.0],["2009-08-10",10.5951,10.871,10.1812,10.2393,134100.0],["2009-08-11",10.1449,10.1666,9.9343,10.0504,105800.0],["2009-08-12",9.9778,10.2683,9.9778,10.1085,177200.0],["2009-08-13",10.2102,10.3264,9.9415,10.1231,73200.0],["2009-08-14",10.1521,10.1666,9.7019,9.8471,154700.0],["2009-08-17",9.6656,9.9343,9.4477,9.5494,191700.0],["2009-08-18",9.6583,9.9996,9.6075,9.789,169300.0],["2009-08-19",9.7019,10.0141,9.6874,9.927,88700.0],["2009-08-20",9.956,10.4135,9.8907,10.2901,133500.0],["2009-08-21",10.4644,10.871,10.4498,10.5443,270900.0],["2009-08-24",10.5951,10.5951,10.261,10.2756,121600.0],["2009-08-25",10.2828,10.6604,10.2828,10.5951,146900.0],["2009-08-26",10.6169,10.6677,10.2393,10.2901,93400.0],["2009-08-27",10.2901,10.5297,9.9706,10.0432,173000.0],["2009-08-28",10.1884,10.3627,9.8326,9.956,104200.0],["2009-08-31",9.8762,9.9415,9.5349,9.5857,153200.0],["2009-09-01",9.4477,9.7382,9.1064,9.2299,238800.0],["2009-09-02",9.2299,9.4404,9.0774,9.2226,370400.0],["2009-09-03",9.3533,9.484,9.0774,9.3315,121100.0],["2009-09-04",9.3533,9.6656,9.1064,9.4114,121000.0],["2009-09-08",9.5203,9.651,9.3315,9.5421,170100.0],["2009-09-09",9.5639,9.9924,9.5131,9.8907,183800.0],["2009-09-10",9.9125,10.1085,9.789,10.1085,100300.0],["2009-09-11",10.0868,10.1884,9.8689,9.9851,108600.0],["2009-09-14",9.9488,10.1666,9.5929,9.9924,101800.0],["2009-09-15",9.9851,10.3772,9.9415,10.37,169200.0],["2009-09-16",10.4426,10.8783,10.3845,10.7476,256100.0],["2009-09-17",10.7839,11.8078,10.6968,11.2487,753200.0],["2009-09-18",11.3068,11.7933,11.3068,11.5754,489100.0],["2009-09-21",11.4665,11.7497,11.4012,11.6771,289800.0],["2009-09-22",11.8151,11.9676,11.6045,11.7497,225000.0],["2009-09-23",11.8223,11.8369,11.4084,11.6045,229700.0],["2009-09-24",11.5754,11.8877,10.8565,10.9364,273900.0],["2009-09-25",10.8638,11.2196,10.675,10.7113,354400.0],["2009-09-28",10.7258,11.3866,10.7258,11.0598,347500.0],["2009-09-29",11.0381,11.1325,10.8493,11.0744,227300.0],["2009-09-30",11.0526,11.1978,10.6387,10.9073,336400.0],["2009-10-01",10.871,10.8856,10.4934,10.566,485200.0],["2009-10-02",10.4281,10.5225,10.094,10.4644,252100.0],["2009-10-05",10.4644,10.6532,10.1884,10.3264,276500.0],["2009-10-06",10.3918,10.8129,10.3191,10.7113,199300.0],["2009-10-07",10.6241,10.7403,10.5733,10.6677,91800.0],["2009-10-08",10.7912,11.314,10.7113,10.9727,318600.0],["2009-10-09",10.9364,11.0744,10.7621,10.9727,229400.0],["2009-10-12",10.9654,11.2269,10.8275,10.8638,175300.0],["2009-10-13",10.8783,10.9219,10.6241,10.7549,157500.0],["2009-10-14",10.8493,11.147,10.8057,11.0889,224600.0],["2009-10-15",10.9582,11.2051,10.8347,11.1688,162900.0],["2009-10-16",11.0381,11.2487,10.8129,11.2269,239900.0],["2009-10-19",11.3067,11.3067,11.0308,11.1543,167200.0],["2009-10-20",11.1543,11.176,10.7331,10.9001,187800.0],["2009-10-21",10.871,11.2922,10.7331,11.0163,295500.0],["2009-10-22",10.98,11.1906,10.6241,11.1034,182700.0],["2009-10-23",11.156,11.156,10.5792,10.623,228400.0],["2009-10-26",10.6011,10.842,10.4843,10.6595,233300.0],["2009-10-27",10.6522,10.7836,10.404,10.4697,206500.0],["2009-10-28",10.4697,10.5573,9.8637,9.9002,285300.0],["2009-10-29",10.0754,10.2141,9.9221,10.0681,307200.0],["2009-10-30",10.0024,10.0973,9.579,9.6666,368600.0],["2009-11-02",9.7104,10.0097,9.2358,9.4183,350300.0],["2009-11-03",9.3088,10.017,9.2066,9.9732,311000.0],["2009-11-04",10.017,10.1046,9.7396,9.7615,278200.0],["2009-11-05",9.9075,10.2726,9.7396,10.1777,293800.0],["2009-11-06",10.0316,10.3675,9.9367,10.2215,248900.0],["2009-11-09",10.3675,10.55,10.2361,10.4916,165700.0],["2009-11-10",10.4332,10.7617,10.3383,10.7325,216600.0],["2009-11-11",10.8785,10.915,10.4916,10.7179,130900.0],["2009-11-12",10.7252,10.8274,10.1411,10.1703,197900.0],["2009-11-13",10.2945,10.5865,10.1557,10.3967,207700.0],["2009-11-16",10.5135,10.8639,10.4186,10.7544,180600.0],["2009-11-17",10.6595,10.6887,10.4843,10.5208,85600.0],["2009-11-18",10.55,10.6303,10.2945,10.404,75000.0],["2009-11-19",10.3675,10.3675,9.9805,10.2069,132800.0],["2009-11-20",10.09,10.2799,10.0097,10.2507,119700.0],["2009-11-23",10.4259,10.7398,10.3383,10.5573,145200.0],["2009-11-24",10.5573,10.6084,10.3675,10.4405,162300.0],["2009-11-25",10.4697,10.4843,10.2434,10.2653,71100.0],["2009-11-27",9.8783,10.2069,9.5425,10.0754,71800.0],["2009-11-30",10.0827,10.0827,9.725,9.9951,226900.0],["2009-12-01",10.0973,10.4405,10.0973,10.163,239800.0],["2009-12-02",10.1411,10.4259,10.1046,10.163,150200.0],["2009-12-03",10.2361,10.3383,9.9002,9.9294,109000.0],["2009-12-04",10.1484,10.5135,10.0243,10.2142,158000.0],["2009-12-07",10.2215,10.404,10.1484,10.2872,92000.0],["2009-12-08",10.1703,10.2653,9.9221,10.2288,162500.0],["2009-12-09",10.2799,10.3456,10.0024,10.2142,166200.0],["2009-12-10",10.2361,10.2945,10.0097,10.1484,311200.0],["2009-12-11",10.2215,10.4916,10.1557,10.4113,158100.0],["2009-12-14",10.4551,10.5427,10.2653,10.3748,183800.0],["2009-12-15",10.3091,10.4551,10.1557,10.2215,267200.0],["2009-12-16",10.3529,10.7252,10.3383,10.5792,455600.0],["2009-12-17",10.6522,10.7325,10.2069,10.6814,409900.0],["2009-12-18",10.7836,10.9224,10.3237,10.4989,448500.0],["2009-12-21",10.5135,10.7033,10.4405,10.4405,252100.0],["2009-12-22",10.4697,10.5208,10.3675,10.4332,273900.0],["2009-12-23",10.4843,10.4989,10.2507,10.4259,183400.0],["2009-12-24",10.4916,10.5865,10.3237,10.5354,92900.0],["2009-12-28",10.6011,10.6595,10.4697,10.5354,166700.0],["2009-12-29",10.5719,10.696,10.4186,10.4186,166300.0],["2009-12-30",10.4186,10.4697,10.2215,10.258,272000.0],["2009-12-31",10.2799,10.4113,10.1922,10.2215,190100.0],["2010-01-04",10.4332,10.5719,10.3091,10.404,167900.0],["2010-01-05",10.3967,10.8055,10.2215,10.5427,617000.0],["2010-01-06",10.5135,10.6741,10.2726,10.3675,205600.0],["2010-01-07",10.3602,10.5427,10.2945,10.3383,215400.0],["2010-01-08",10.331,10.6011,10.2945,10.6011,170800.0],["2010-01-11",10.696,10.696,10.3456,10.4697,188200.0],["2010-01-12",10.3675,10.6814,10.3237,10.6449,389600.0],["2010-01-13",10.7325,11.1414,10.7325,11.1049,403700.0],["2010-01-14",11.0319,11.3677,10.9589,11.2071,545900.0],["2010-01-15",11.2947,11.4261,11.0684,11.3458,392000.0],["2010-01-19",11.3385,11.9372,11.2509,11.9153,404800.0],["2010-01-20",11.7766,11.7766,11.2071,11.3093,314100.0],["2010-01-21",11.302,11.3677,10.8858,11.01,235200.0],["2010-01-22",10.8785,11.1341,10.6157,10.6595,244600.0],["2010-01-25",10.7909,10.8128,10.55,10.6303,174500.0],["2010-01-26",10.6303,10.7471,10.477,10.5208,178500.0],["2010-01-27",10.5135,10.5354,10.258,10.4697,229200.0],["2010-01-28",10.4624,10.4624,10.1119,10.2361,242600.0],["2010-01-29",10.3091,10.4113,10.0316,10.0462,248800.0],["2010-02-01",10.1484,10.2945,10.0316,10.1849,183400.0],["2010-02-02",10.2142,10.2945,10.017,10.258,211700.0],["2010-02-03",10.2142,10.3383,10.1046,10.1777,137300.0],["2010-02-04",10.1046,10.2361,9.7396,9.7469,175600.0],["2010-02-05",9.8071,9.91,9.6088,9.8365,246400.0],["2010-02-08",9.8732,9.9173,9.7043,9.719,136900.0],["2010-02-09",9.8732,9.8732,9.4839,9.8512,243200.0],["2010-02-10",9.8145,9.8732,9.5867,9.7924,171800.0],["2010-02-11",9.7337,10.0275,9.5794,10.0128,259800.0],["2010-02-12",9.9394,10.1597,9.8879,10.1524,125000.0],["2010-02-16",10.2479,10.3214,10.0789,10.3214,70600.0],["2010-02-17",10.9825,10.9825,10.3654,10.4756,131100.0],["2010-02-18",10.4977,10.6005,10.3581,10.5932,78200.0],["2010-02-19",10.5932,10.6446,10.3654,10.6079,145200.0],["2010-02-22",10.6152,10.8282,10.5711,10.6887,78600.0],["2010-02-23",10.7034,10.7548,10.3728,10.483,123600.0],["2010-02-24",10.5417,10.6005,10.3581,10.505,130700.0],["2010-02-25",10.4169,10.5344,10.1965,10.5344,119700.0],["2010-02-26",10.5711,10.7034,10.3581,10.4977,119900.0],["2010-03-01",10.5858,10.9384,10.4315,10.9164,140500.0],["2010-03-02",10.9017,11.0927,10.8282,11.0486,137000.0],["2010-03-03",11.0854,11.1662,10.9605,11.0266,185400.0],["2010-03-04",11.0045,11.1368,10.8576,10.9972,94900.0],["2010-03-05",11.0266,11.4233,10.9972,11.3865,170600.0],["2010-03-08",11.3351,11.5335,11.3131,11.3792,92200.0],["2010-03-09",11.3351,11.4086,11.2543,11.3719,140700.0],["2010-03-10",11.4086,11.5629,11.2102,11.4967,134100.0],["2010-03-11",11.3865,11.3865,11.1221,11.2102,120500.0],["2010-03-12",11.2984,11.2984,11.0707,11.1735,68000.0],["2010-03-15",11.1221,11.2764,10.8136,11.0854,175600.0],["2010-03-16",11.0927,11.1515,11.0266,11.078,132700.0],["2010-03-17",11.1368,11.3278,11.0854,11.2396,155700.0],["2010-03-18",11.269,11.5702,11.1294,11.4012,129000.0],["2010-03-19",11.4894,11.5335,11.2396,11.3645,254000.0],["2010-03-22",11.3572,11.7245,11.1809,11.6877,159300.0],["2010-03-23",11.6951,12.1652,11.5996,12.1212,162700.0],["2010-03-24",12.011,12.1138,11.82,11.8273,131900.0],["2010-03-25",11.9449,12.246,11.8494,11.9155,157100.0],["2010-03-26",11.9963,12.0624,11.5922,11.5996,149600.0],["2010-03-29",11.6657,11.8053,11.5629,11.7171,166900.0],["2010-03-30",11.7539,12.0477,11.5114,11.9522,99400.0],["2010-03-31",11.8714,12.1579,11.6069,11.6143,172100.0],["2010-04-01",11.7318,11.8934,11.4674,11.7024,121100.0],["2010-04-05",11.6951,12.0624,11.6216,11.9375,140300.0],["2010-04-06",11.8787,12.3489,11.7318,12.3122,182700.0],["2010-04-07",12.2607,12.4077,11.9742,12.1726,210400.0],["2010-04-08",10.3067,11.1735,10.2846,10.5417,1142800.0],["2010-04-09",10.483,10.505,9.9834,10.1083,617200.0],["2010-04-12",10.1451,10.3361,10.0275,10.2038,269700.0],["2010-04-13",10.1451,10.3067,10.0055,10.1744,581300.0],["2010-04-14",10.2699,10.3581,9.7043,9.8659,462800.0],["2010-04-15",9.8806,9.9173,9.3296,9.4619,552800.0],["2010-04-16",9.4398,9.741,9.381,9.5867,484400.0],["2010-04-19",9.5059,9.6969,9.3664,9.6675,408500.0],["2010-04-20",9.719,9.7337,9.3517,9.5867,359100.0],["2010-04-21",9.5647,9.7851,9.5647,9.7557,330800.0],["2010-04-22",9.4986,9.8292,9.4986,9.7631,299900.0],["2010-04-23",9.7998,10.1597,9.7116,9.9908,399900.0],["2010-04-26",10.0055,10.1744,9.932,9.9687,231200.0],["2010-04-27",9.8879,10.145,9.7337,9.954,539200.0],["2010-04-28",9.9908,10.0495,9.8953,10.0202,609800.0],["2010-04-29",10.0863,10.4389,9.9908,10.4389,336700.0],["2010-04-30",10.4536,10.5124,10.0936,10.0936,353600.0],["2010-05-03",10.0569,10.4169,9.9908,10.3801,347200.0],["2010-05-04",10.1965,10.2626,10.0716,10.1744,397100.0],["2010-05-05",10.1597,10.6519,9.954,10.4683,563100.0],["2010-05-06",10.3728,10.7474,9.932,10.3948,461200.0],["2010-05-07",10.3654,10.5491,10.0349,10.0936,522600.0],["2010-05-10",10.3875,10.6519,10.2185,10.6372,235600.0],["2010-05-11",10.4609,10.6519,10.3801,10.5932,221200.0],["2010-05-12",10.5785,11.0854,10.5711,11.0266,245000.0],["2010-05-13",10.9531,11.0192,10.7621,10.9458,301100.0],["2010-05-14",10.866,10.866,10.4597,10.7774,272200.0],["2010-05-17",10.7921,11.0507,10.3637,10.7183,369400.0],["2010-05-18",10.8882,10.8882,10.3415,10.5558,248400.0],["2010-05-19",10.5188,10.6666,10.179,10.3563,311900.0],["2010-05-20",10.1569,10.2455,9.7284,9.7728,200200.0],["2010-05-21",9.625,10.179,9.4699,10.1199,316600.0],["2010-05-24",10.0756,10.1716,9.8171,9.8392,167000.0],["2010-05-25",9.6767,9.6841,9.2852,9.5881,234700.0],["2010-05-26",9.6176,9.987,9.5438,9.5807,173400.0],["2010-05-27",9.8318,10.1938,9.758,10.1569,124200.0],["2010-05-28",10.0978,10.2603,9.9057,10.0904,176400.0],["2010-06-01",9.8909,10.0978,9.4921,9.8023,398700.0],["2010-06-02",9.8762,10.2603,9.7063,10.1273,447400.0],["2010-06-03",10.1199,10.2233,9.7801,9.9648,217800.0],["2010-06-04",9.6841,9.7432,9.4551,9.4994,281200.0],["2010-06-07",9.5142,9.7875,9.4108,9.4256,148700.0],["2010-06-08",9.4256,9.6029,9.1596,9.2187,255700.0],["2010-06-09",9.3443,9.6398,9.2852,9.3369,210700.0],["2010-06-10",9.5068,9.5364,9.2557,9.4403,167900.0],["2010-06-11",9.3443,9.662,9.2852,9.6472,296700.0],["2010-06-14",9.721,9.7506,9.3665,9.4034,234100.0],["2010-06-15",9.5216,9.854,9.3739,9.7801,250800.0],["2010-06-16",9.6841,9.8614,9.5881,9.6989,303400.0],["2010-06-17",9.7137,9.7801,9.6029,9.6546,164000.0],["2010-06-18",9.7063,9.7949,9.5733,9.6398,271300.0],["2010-06-21",9.8171,9.9796,9.6398,9.7137,248900.0],["2010-06-22",9.7063,9.9574,9.3222,9.4108,318200.0],["2010-06-23",8.7386,9.0488,8.1846,8.6573,1149700.0],["2010-06-24",8.7164,9.0858,8.6795,8.7312,435700.0],["2010-06-25",8.7903,8.8494,8.4874,8.7386,499900.0],["2010-06-28",8.6426,8.65,8.4579,8.4653,357500.0],["2010-06-29",8.3102,8.384,8.1107,8.2141,403500.0],["2010-06-30",8.2141,8.2954,7.963,7.9999,366100.0],["2010-07-01",8.059,8.059,7.6749,7.9039,508500.0],["2010-07-02",8.0221,8.1698,7.8226,8.0295,344500.0],["2010-07-06",8.1698,8.3102,7.7562,7.8374,392700.0],["2010-07-07",7.9039,8.1329,7.8965,8.1033,268800.0],["2010-07-08",8.2437,8.4505,8.1255,8.2658,171300.0],["2010-07-09",8.2673,8.3417,8.0962,8.3269,161000.0],["2010-07-12",8.3269,8.5724,8.1855,8.2971,140300.0],["2010-07-13",8.4087,8.5799,8.2525,8.5427,192500.0],["2010-07-14",8.5427,8.6989,8.3194,8.632,245400.0],["2010-07-15",8.6543,8.6543,8.1929,8.3492,138100.0],["2010-07-16",8.2599,8.3641,7.9994,8.0292,226900.0],["2010-07-19",8.059,8.1929,7.8878,7.9622,115400.0],["2010-07-20",7.8581,8.4236,7.806,8.3715,155000.0],["2010-07-21",8.4534,8.6171,8.2152,8.2152,116600.0],["2010-07-22",8.3641,8.7361,8.3417,8.5724,220800.0],["2010-07-23",8.5055,8.7213,8.4087,8.6245,327400.0],["2010-07-26",8.6915,8.7213,8.4534,8.6989,219400.0],["2010-07-27",8.7436,8.7436,8.3641,8.3715,209100.0],["2010-07-28",8.379,8.3938,8.2301,8.2748,171400.0],["2010-07-29",8.3269,8.5055,8.1632,8.3938,134900.0],["2010-07-30",8.245,8.5352,8.2078,8.379,59600.0],["2010-08-02",8.5352,8.8254,8.2673,8.2748,360500.0],["2010-08-03",8.2748,8.3938,8.059,8.1036,295900.0],["2010-08-04",8.1706,8.2748,8.0515,8.1632,126400.0],["2010-08-05",8.1185,8.2227,7.9027,7.9027,78400.0],["2010-08-06",7.8134,8.0218,7.672,7.7985,134300.0],["2010-08-09",7.9325,8.1408,7.7985,8.1259,225800.0],["2010-08-10",7.9994,8.0366,7.8134,7.8432,110300.0],["2010-08-11",7.6571,7.8134,7.4711,7.5306,173900.0],["2010-08-12",7.4488,7.6571,7.3744,7.4711,158600.0],["2010-08-13",7.419,7.5083,7.1883,7.3,189300.0],["2010-08-16",7.2404,7.3595,7.1437,7.2404,201300.0],["2010-08-17",7.3446,7.4711,7.2479,7.3,515600.0],["2010-08-18",7.2776,7.4413,7.2702,7.3521,191900.0],["2010-08-19",7.3,7.4786,7.2032,7.3818,216700.0],["2010-08-20",7.3297,7.4488,7.1735,7.1958,213700.0],["2010-08-23",7.2479,7.2851,7.0321,7.0395,181100.0],["2010-08-24",6.9651,6.9651,6.7419,6.8088,334300.0],["2010-08-25",6.7344,7.0842,6.7344,7.0693,233200.0],["2010-08-26",7.0842,7.2032,6.9056,6.9502,325700.0],["2010-08-27",7.0246,7.0618,6.913,7.047,433100.0],["2010-08-30",7.0395,7.099,6.8237,6.8237,188000.0],["2010-08-31",6.8014,6.9353,6.66,6.7121,264800.0],["2010-09-01",6.8237,7.1735,6.7419,7.1437,155100.0],["2010-09-02",7.0916,7.2181,7.0172,7.1214,121300.0],["2010-09-03",7.1883,7.3893,7.1139,7.2851,98600.0],["2010-09-07",7.233,7.2479,7.0246,7.0544,126500.0],["2010-09-08",7.099,7.2404,6.7642,6.8312,193100.0],["2010-09-09",6.9502,7.0395,6.8386,6.9949,151300.0],["2010-09-10",6.9874,7.1288,6.9279,7.0097,74000.0],["2010-09-13",7.1065,7.2107,7.0321,7.1362,177400.0],["2010-09-14",7.1362,7.233,7.0842,7.1437,150700.0],["2010-09-15",7.1362,7.2181,7.0172,7.099,197000.0],["2010-09-16",6.7567,6.9056,6.5186,6.7642,814400.0],["2010-09-17",6.846,6.8684,6.6228,6.7791,312600.0],["2010-09-20",6.8163,6.98,6.7047,6.9204,179200.0],["2010-09-21",6.9651,7.2702,6.8535,6.8758,351200.0],["2010-09-22",6.8758,7.0023,6.7344,6.7716,192600.0],["2010-09-23",6.7419,6.913,6.6972,6.7493,146500.0],["2010-09-24",6.846,7.047,6.8386,7.0097,162800.0],["2010-09-27",7.0321,7.1809,6.9353,6.9874,99500.0],["2010-09-28",7.0246,7.0916,6.7791,6.8386,369000.0],["2010-09-29",6.8088,6.8535,6.7121,6.8163,186500.0],["2010-09-30",6.846,6.8609,6.7121,6.8088,207400.0],["2010-10-01",6.8907,6.9279,6.6898,6.846,285800.0],["2010-10-04",6.7791,7.1883,6.7791,7.166,290300.0],["2010-10-05",7.2628,7.2628,7.1139,7.2032,166900.0],["2010-10-06",7.1735,7.3372,7.0767,7.2702,107600.0],["2010-10-07",7.3223,7.3223,7.1437,7.2032,123300.0],["2010-10-08",7.2181,7.3223,7.1437,7.2553,159700.0],["2010-10-11",7.2702,7.2776,7.1437,7.1735,100100.0],["2010-10-12",7.1511,7.2776,7.0842,7.2255,125700.0],["2010-10-13",7.2925,7.4934,7.2255,7.3967,236100.0],["2010-10-14",7.3818,7.4637,7.2181,7.4488,126400.0],["2010-10-15",7.5455,7.5455,7.1809,7.233,146300.0],["2010-10-18",7.2702,7.4339,7.1437,7.4041,52500.0],["2010-10-19",7.2776,7.2776,6.8907,6.9502,197400.0],["2010-10-20",7.0097,7.8953,6.9949,7.8878,399800.0],["2010-10-21",7.9473,8.1631,7.7613,8.0441,408300.0],["2010-10-22",8.0906,8.0906,7.8356,7.8881,128100.0],["2010-10-25",7.9706,8.1956,7.9031,8.0306,326000.0],["2010-10-26",7.9706,8.2106,7.8806,8.2031,369900.0],["2010-10-27",8.1131,8.3455,7.7457,7.8806,192900.0],["2010-10-28",7.9706,7.9781,7.8056,7.8731,126200.0],["2010-10-29",7.8656,7.9181,7.7457,7.8731,116500.0],["2010-11-01",7.9256,8.0006,7.8731,7.9631,135400.0],["2010-11-02",8.0681,8.1356,7.9406,8.1356,116000.0],["2010-11-03",8.1731,8.4505,8.1281,8.4205,263000.0],["2010-11-04",8.5405,8.9004,8.503,8.8779,307600.0],["2010-11-05",8.9304,9.0354,8.8929,9.0354,193000.0],["2010-11-08",8.9754,8.9754,8.7804,8.8104,142100.0],["2010-11-09",8.8629,8.8629,8.473,8.5405,98800.0],["2010-11-10",8.5855,8.6529,8.3905,8.638,155600.0],["2010-11-11",8.5705,8.6305,8.5105,8.563,65300.0],["2010-11-12",8.473,8.563,8.308,8.308,80400.0],["2010-11-15",8.383,8.428,8.1656,8.293,59700.0],["2010-11-16",8.1956,8.278,7.8356,7.8806,189800.0],["2010-11-17",7.9106,8.0156,7.7082,7.8506,107300.0],["2010-11-18",7.9706,8.3155,7.8656,7.9706,218400.0],["2010-11-19",7.9631,8.3005,7.8281,8.2705,145500.0],["2010-11-22",8.323,8.473,7.9481,8.0981,231700.0],["2010-11-23",8.0231,8.338,7.9556,8.1506,173100.0],["2010-11-24",8.293,8.518,8.2181,8.428,93100.0],["2010-11-26",8.353,8.4355,8.1956,8.1956,20900.0],["2010-11-29",8.1731,8.593,8.0906,8.563,134900.0],["2010-11-30",8.4805,8.518,8.2705,8.458,143800.0],["2010-12-01",8.6005,8.8404,8.5855,8.7729,142700.0],["2010-12-02",8.7729,8.9604,8.6829,8.9454,132400.0],["2010-12-03",8.8704,8.9829,8.6829,8.8254,102500.0],["2010-12-06",8.7879,9.1253,8.7354,9.0429,108600.0],["2010-12-07",9.1703,9.4103,9.1478,9.2303,196600.0],["2010-12-08",9.2828,9.4628,9.1853,9.3728,136800.0],["2010-12-09",9.4103,9.5377,9.3128,9.5302,120400.0],["2010-12-10",9.5677,9.6277,9.4103,9.5152,91800.0],["2010-12-13",9.5077,9.5677,9.3953,9.4852,119100.0],["2010-12-14",9.5377,9.7552,9.5227,9.6877,149100.0],["2010-12-15",9.7402,9.7402,9.1178,9.1178,275000.0],["2010-12-16",8.9679,9.7927,8.8254,9.7627,390800.0],["2010-12-17",9.7777,10.2801,9.7702,10.2351,448600.0],["2010-12-20",10.2351,10.2801,9.8602,9.8977,327200.0],["2010-12-21",9.9801,10.1151,9.8902,10.0776,247900.0],["2010-12-22",10.0701,10.2051,9.7927,10.1976,239600.0],["2010-12-23",10.1901,10.3475,10.0401,10.2201,78100.0],["2010-12-27",10.1601,10.3326,10.1301,10.2801,41700.0],["2010-12-28",10.3026,10.3026,9.9651,10.1901,148000.0],["2010-12-29",10.2351,10.445,10.1976,10.3475,78100.0],["2010-12-30",10.3101,10.3925,10.2126,10.2126,171500.0],["2010-12-31",10.2426,10.415,9.9951,10.1001,108500.0],["2011-01-03",10.1601,10.685,10.1601,10.52,120400.0],["2011-01-04",10.625,10.715,10.4075,10.535,488300.0],["2011-01-05",10.5275,10.7225,10.4975,10.6025,197500.0],["2011-01-06",10.55,10.67,10.4975,10.5725,252500.0],["2011-01-07",10.5725,10.7375,10.43,10.535,253900.0],["2011-01-10",10.4375,10.5575,10.3251,10.49,328200.0],["2011-01-11",10.5875,10.7,10.37,10.49,161600.0],["2011-01-12",10.61,10.625,10.43,10.5875,86800.0],["2011-01-13",10.6025,10.6025,10.4675,10.565,207600.0],["2011-01-14",10.565,10.7974,10.475,10.7,162100.0],["2011-01-18",10.64,10.64,10.46,10.52,293200.0],["2011-01-19",10.5425,10.6175,10.2351,10.2426,275600.0],["2011-01-20",10.2276,10.3775,10.1151,10.1226,195500.0],["2011-01-21",10.2501,10.46,10.1901,10.3475,299000.0],["2011-01-24",10.3775,10.43,10.2951,10.3475,175500.0],["2011-01-25",10.2576,10.37,10.1676,10.34,150200.0],["2011-01-26",10.355,10.37,10.2651,10.3475,176800.0],["2011-01-27",10.37,10.43,10.2426,10.3251,95100.0],["2011-01-28",10.3325,10.34,9.8602,9.8602,198100.0],["2011-01-31",9.9126,9.9276,9.5527,9.5902,223000.0],["2011-02-01",9.6727,9.9201,9.6502,9.8677,139200.0],["2011-02-02",9.8077,9.9801,9.7402,9.8377,413800.0],["2011-02-03",9.8452,9.9201,9.5677,9.5677,122100.0],["2011-02-04",9.5768,9.8032,9.5164,9.7504,261400.0],["2011-02-07",9.7881,10.0522,9.6975,9.9164,74900.0],["2011-02-08",10.3013,10.5654,10.09,10.3918,235900.0],["2011-02-09",10.3843,10.588,10.1579,10.3994,185300.0],["2011-02-10",10.3315,10.5277,10.3239,10.4145,149700.0],["2011-02-11",10.3843,10.7692,10.2484,10.7012,166300.0],["2011-02-14",10.7239,10.8899,10.5352,10.6484,88200.0],["2011-02-15",10.5428,10.8824,10.3767,10.5654,206700.0],["2011-02-16",10.6635,10.8522,10.6333,10.7994,108300.0],["2011-02-17",10.7692,11.1012,10.6786,10.9578,140300.0],["2011-02-18",11.0258,11.1088,10.8371,11.0333,106900.0],["2011-02-22",10.8673,11.0635,10.3843,10.4447,108400.0],["2011-02-23",10.4824,10.6635,10.0975,10.1352,125100.0],["2011-02-24",10.1654,10.2258,9.9315,10.1277,88500.0],["2011-02-25",10.1579,10.5352,9.9994,10.505,68800.0],["2011-02-28",10.588,10.7163,10.2334,10.3164,90800.0],["2011-03-01",10.4069,10.505,10.1352,10.1654,112200.0],["2011-03-02",10.1654,10.3315,10.0824,10.2258,100200.0],["2011-03-03",10.3843,10.5503,10.3843,10.4598,61000.0],["2011-03-04",10.4371,10.5654,10.1202,10.2183,95600.0],["2011-03-07",10.2711,10.3616,9.8711,10.0145,83400.0],["2011-03-08",10.0447,10.5579,9.9768,10.5503,84300.0],["2011-03-09",10.5201,10.5201,10.2786,10.3239,70500.0],["2011-03-10",10.1277,10.1277,9.9013,10.022,107600.0],["2011-03-11",9.9692,10.0522,9.773,10.007,86800.0],["2011-03-14",9.9013,10.1126,9.8787,9.9315,80600.0],["2011-03-15",9.524,9.7126,9.3957,9.6673,110700.0],["2011-03-16",9.6598,10.007,9.5391,9.8183,164100.0],["2011-03-17",10.0371,10.0522,9.8787,9.9239,144500.0],["2011-03-18",10.0296,10.0824,9.856,10.0522,197900.0],["2011-03-21",10.1579,10.422,10.1428,10.339,224900.0],["2011-03-22",10.3013,10.3013,9.9692,9.9692,156000.0],["2011-03-23",9.9164,10.022,9.7805,9.9088,171600.0],["2011-03-24",9.9541,9.9692,9.856,9.8862,106700.0],["2011-03-25",9.9239,10.1428,9.8409,10.0371,55900.0],["2011-03-28",10.0371,10.0371,9.8409,9.8409,45400.0],["2011-03-29",9.8636,9.9994,9.8334,9.9768,63900.0],["2011-03-30",9.9768,10.022,9.9088,9.9768,60400.0],["2011-03-31",9.9843,10.0296,9.9239,9.9541,151900.0],["2011-04-01",10.0447,10.1126,9.9466,10.0522,287400.0],["2011-04-04",10.1277,10.3239,10.0824,10.256,93000.0],["2011-04-05",10.2107,10.2786,10.1352,10.1503,118200.0],["2011-04-06",10.2484,10.2937,9.9466,10.1805,142700.0],["2011-04-07",9.4409,10.4673,9.4032,10.3466,580100.0],["2011-04-08",10.4447,10.4824,10.1201,10.3164,170400.0],["2011-04-11",10.3013,10.3541,10.1503,10.256,428000.0],["2011-04-12",10.1126,10.1654,10.007,10.0371,93800.0],["2011-04-13",10.173,10.1956,9.9919,10.0673,138400.0],["2011-04-14",9.9994,10.1126,9.8787,10.1051,185300.0],["2011-04-15",10.0673,10.422,9.9617,10.3994,149400.0],["2011-04-18",10.2183,10.4069,9.9692,10.339,194500.0],["2011-04-19",10.4069,10.6107,10.3616,10.5805,156400.0],["2011-04-20",10.7541,11.1842,10.739,10.7767,283300.0],["2011-04-21",10.9126,10.9578,10.5579,10.6484,69500.0],["2011-04-25",10.656,10.7465,10.5428,10.6031,64700.0],["2011-04-26",10.6635,10.8597,10.6333,10.6786,91800.0],["2011-04-27",10.7088,10.7918,10.6182,10.6333,61000.0],["2011-04-28",10.6031,10.9352,10.6031,10.9352,67000.0],["2011-04-29",10.988,11.071,10.7314,10.7767,103000.0],["2011-05-02",10.8446,11.0559,10.5428,10.5579,97000.0],["2011-05-03",10.5579,10.7012,10.4824,10.5805,298000.0],["2011-05-04",10.5579,10.5654,10.3994,10.4296,202000.0],["2011-05-05",10.3767,10.6258,10.3767,10.4522,128700.0],["2011-05-06",10.656,10.656,10.3994,10.5277,117000.0],["2011-05-09",10.505,10.5277,10.339,10.4522,50000.0],["2011-05-10",10.5126,10.6258,10.3843,10.6258,98500.0],["2011-05-11",10.5805,10.5956,10.2032,10.3013,81300.0],["2011-05-12",10.2484,10.5805,10.173,10.4447,68600.0],["2011-05-13",10.469,10.5069,10.0514,10.059,65600.0],["2011-05-16",10.021,10.264,10.021,10.059,91500.0],["2011-05-17",10.021,10.1501,9.9907,10.0286,139700.0],["2011-05-18",10.0894,10.097,9.9148,10.097,60600.0],["2011-05-19",10.1729,10.2564,9.8616,10.1349,77700.0],["2011-05-20",10.059,10.1653,9.7781,9.8768,84300.0],["2011-05-23",9.649,9.7174,9.5883,9.649,83300.0],["2011-05-24",9.7022,9.7174,9.52,9.5655,68700.0],["2011-05-25",9.5124,9.7098,9.4289,9.6946,37300.0],["2011-05-26",9.6946,9.9148,9.5959,9.8996,43200.0],["2011-05-27",9.9299,9.9527,9.7402,9.8692,48300.0],["2011-05-31",9.9755,10.097,9.892,10.0514,140600.0],["2011-06-01",10.0438,10.0894,9.5883,9.5959,180000.0],["2011-06-02",9.5959,9.854,9.5731,9.6946,70400.0],["2011-06-03",9.4896,9.6718,9.2391,9.2391,129000.0],["2011-06-06",9.2239,9.2846,8.9886,9.0265,125000.0],["2011-06-07",9.1176,9.1784,9.0113,9.0417,43000.0],["2011-06-08",8.9962,9.11,8.8823,8.9127,118600.0],["2011-06-09",8.9658,9.0721,8.8747,8.8975,67900.0],["2011-06-10",8.814,8.9354,8.6545,8.7988,128500.0],["2011-06-13",8.8443,8.9202,8.7153,8.7153,138500.0],["2011-06-14",8.8216,8.9734,8.7912,8.943,124200.0],["2011-06-15",8.8367,9.0417,8.8367,8.9278,148900.0],["2011-06-16",8.8975,9.1404,8.8519,9.1328,186600.0],["2011-06-17",9.1935,9.4061,9.1556,9.2163,175500.0],["2011-06-20",9.1935,9.353,9.0873,9.3302,104800.0],["2011-06-21",9.4365,9.5655,9.3606,9.5276,120500.0],["2011-06-22",9.687,10.2108,9.5579,9.5731,445600.0],["2011-06-23",9.5048,9.5048,9.0873,9.2846,359200.0],["2011-06-24",9.3606,9.5428,9.1024,9.1632,301200.0],["2011-06-27",9.2087,9.3909,9.0265,9.2922,92200.0],["2011-06-28",9.3378,9.4896,9.2543,9.4669,65700.0],["2011-06-29",9.5276,9.5655,9.3454,9.5352,194600.0],["2011-06-30",9.5883,9.7326,9.4668,9.725,191000.0],["2011-07-01",9.7477,10.0362,9.7477,9.8844,161800.0],["2011-07-05",9.8464,10.021,9.8237,9.8616,121200.0],["2011-07-06",9.8768,9.9679,9.8085,9.8692,126100.0],["2011-07-07",9.9451,10.059,9.8388,9.8692,133000.0],["2011-07-08",9.7638,9.7943,9.5728,9.6492,143600.0],["2011-07-11",9.5193,9.6033,9.3359,9.4276,147000.0],["2011-07-12",9.4047,9.4047,9.2366,9.2748,108000.0],["2011-07-13",9.3741,9.4582,9.1373,9.1984,166500.0],["2011-07-14",9.2443,9.3894,9.229,9.3207,177500.0],["2011-07-15",9.3971,9.5193,9.3589,9.4505,176200.0],["2011-07-18",9.4276,9.5117,9.3283,9.4429,101400.0],["2011-07-19",9.5193,9.5193,9.313,9.42,126200.0],["2011-07-20",9.4353,9.4353,9.2595,9.3894,80300.0],["2011-07-21",9.4353,9.4735,9.2672,9.3894,327800.0],["2011-07-22",9.3894,9.4429,9.2672,9.4276,107000.0],["2011-07-25",9.3359,9.4505,9.2213,9.2443,101400.0],["2011-07-26",9.2137,9.2672,9.0456,9.1526,65200.0],["2011-07-27",9.122,9.122,8.656,8.74,205300.0],["2011-07-28",8.7782,8.9845,8.7477,8.7935,95400.0],["2011-07-29",8.6866,8.931,8.6866,8.7477,172300.0],["2011-08-01",8.8623,8.931,8.5108,8.6407,124600.0],["2011-08-02",8.5949,8.7324,8.3046,8.3122,129400.0],["2011-08-03",8.3275,8.4192,8.0754,8.2969,178200.0],["2011-08-04",8.19,8.3351,7.7392,7.7469,119000.0],["2011-08-05",7.8691,8.2587,7.5635,7.9684,361200.0],["2011-08-08",7.701,8.0677,7.2197,7.2197,279700.0],["2011-08-09",7.4107,7.785,7.0669,7.7698,460500.0],["2011-08-10",7.5788,7.6017,6.9905,7.0134,373800.0],["2011-08-11",7.0593,7.3649,7.0211,7.2808,319700.0],["2011-08-12",7.3496,7.3878,7.1051,7.1739,310500.0],["2011-08-15",7.1739,7.235,7.0593,7.2273,321900.0],["2011-08-16",7.128,7.2732,7.0516,7.2044,225100.0],["2011-08-17",7.2579,7.3037,7.0516,7.0669,141600.0],["2011-08-18",6.8606,6.8683,6.4557,6.5321,306700.0],["2011-08-19",6.4557,6.6849,6.2723,6.2953,211900.0],["2011-08-22",6.5092,6.662,6.3411,6.3717,128200.0],["2011-08-23",6.4175,6.4939,6.3487,6.4175,192600.0],["2011-08-24",6.3946,6.6696,6.3182,6.6543,121200.0],["2011-08-25",6.7078,6.7689,6.4939,6.5092,124700.0],["2011-08-26",6.4404,6.8148,6.3487,6.8071,108800.0],["2011-08-29",6.8912,7.3343,6.853,7.3114,108300.0],["2011-08-30",7.2655,7.4031,7.0058,7.3496,79900.0],["2011-08-31",7.4183,7.4947,7.1204,7.1739,101900.0],["2011-09-01",7.2197,7.2961,6.8759,6.9141,99300.0],["2011-09-02",6.7613,6.853,6.4251,6.4863,102800.0],["2011-09-06",6.2571,6.5474,6.2494,6.5245,105400.0],["2011-09-07",6.6696,6.9676,6.6696,6.9447,99200.0],["2011-09-08",6.8988,6.9676,6.6391,6.6543,89500.0],["2011-09-09",6.6391,6.6391,6.3029,6.3869,124800.0],["2011-09-12",6.28,6.5321,6.28,6.5168,82700.0],["2011-09-13",6.5703,6.6925,6.4939,6.6391,117300.0],["2011-09-14",6.6925,7.2426,6.6849,7.0898,233800.0],["2011-09-15",7.2426,7.5635,6.9905,7.1739,175400.0],["2011-09-16",7.2273,7.2273,6.9523,7.0593,170800.0],["2011-09-19",6.8759,6.8912,6.6314,6.7689,152600.0],["2011-09-20",6.7689,6.7689,6.4404,6.4633,127200.0],["2011-09-21",6.4481,6.5092,6.2112,6.2341,175200.0],["2011-09-22",5.9973,6.2418,5.9515,6.1807,230900.0],["2011-09-23",6.1807,6.4633,6.1043,6.3793,180600.0],["2011-09-26",6.4557,6.6238,6.3029,6.6161,93200.0],["2011-09-27",6.8071,7.1433,6.8071,6.9141,160800.0],["2011-09-28",6.937,7.1127,6.5932,6.6085,192800.0],["2011-09-29",6.8071,6.9676,6.5321,6.8301,132900.0],["2011-09-30",6.7078,6.937,6.5397,6.5627,174300.0],["2011-10-03",6.471,6.7537,6.1807,6.1807,203600.0],["2011-10-04",6.2189,7.3649,6.2189,7.2961,304200.0],["2011-10-05",7.2885,7.6857,7.128,7.5864,182600.0],["2011-10-06",7.5406,7.7087,7.4795,7.6246,137100.0],["2011-10-07",7.617,7.6781,7.2732,7.3267,119500.0],["2011-10-10",7.4871,7.5788,7.3954,7.5558,102600.0],["2011-10-11",7.4565,7.6934,7.3572,7.6781,103100.0],["2011-10-12",7.7392,7.8232,7.4947,7.701,150000.0],["2011-10-13",7.6323,7.7087,7.4489,7.6628,70000.0],["2011-10-14",7.7621,7.8156,7.7163,7.8156,77300.0],["2011-10-17",7.701,7.8309,7.5406,7.6399,111900.0],["2011-10-18",7.6705,8.1288,7.6017,8.0601,113000.0],["2011-10-19",8.0601,8.19,7.6322,7.7086,96000.0],["2011-10-20",7.6948,7.6948,7.3174,7.6332,86900.0],["2011-10-21",7.7718,7.7718,7.4483,7.7102,101700.0],["2011-10-24",7.7487,7.9336,7.6794,7.8873,192700.0],["2011-10-25",7.8257,7.8719,7.456,7.5022,165600.0],["2011-10-26",7.6332,7.9798,7.3944,7.9182,130300.0],["2011-10-27",8.2802,8.8656,7.9644,8.7423,190500.0],["2011-10-28",8.6576,8.8887,8.4111,8.6268,133500.0],["2011-10-31",8.7423,8.881,8.3803,8.4111,120400.0],["2011-11-01",7.9798,8.2494,7.7949,7.8565,118300.0],["2011-11-02",8.0183,8.0953,7.8257,8.0722,103200.0],["2011-11-03",8.2031,8.4727,7.9182,8.4265,76900.0],["2011-11-04",8.3033,8.465,8.2802,8.3495,36100.0],["2011-11-07",8.3033,8.5498,8.0414,8.4573,78300.0],["2011-11-08",8.5498,8.7423,8.3187,8.7115,111900.0],["2011-11-09",8.4034,8.5652,8.0876,8.1723,125500.0],["2011-11-10",8.3341,8.3726,8.0645,8.1338,64500.0],["2011-11-11",8.2802,8.5035,8.18,8.4034,111300.0],["2011-11-14",8.2879,8.4111,8.026,8.1107,99100.0],["2011-11-15",8.0337,8.2417,7.818,8.1954,83400.0],["2011-11-16",8.0645,8.4265,8.0029,8.0568,118300.0],["2011-11-17",8.0568,8.2109,7.895,7.949,59600.0],["2011-11-18",7.9721,8.103,7.9028,8.0645,79500.0],["2011-11-21",7.8565,8.0568,7.6563,7.7025,68200.0],["2011-11-22",7.6948,7.7564,7.5176,7.6178,79400.0],["2011-11-23",7.5099,7.6563,7.2711,7.3251,90800.0],["2011-11-25",7.2711,7.3867,7.1402,7.1402,57600.0],["2011-11-28",7.3867,7.6948,7.3713,7.4791,160600.0],["2011-11-29",7.4637,7.7102,7.2557,7.3944,106700.0],["2011-11-30",7.8026,8.1723,7.6717,8.1646,205300.0],["2011-12-01",8.1261,8.1877,7.9413,8.0183,75200.0],["2011-12-02",8.1492,8.4342,8.0645,8.3264,68300.0],["2011-12-05",8.5035,8.6345,8.3341,8.519,88100.0],["2011-12-06",8.5112,8.7115,8.4111,8.5575,86300.0],["2011-12-07",8.4881,8.7346,8.3033,8.6807,86700.0],["2011-12-08",8.5575,8.6037,8.18,8.2185,111100.0],["2011-12-09",8.2417,8.7962,8.2417,8.673,95800.0],["2011-12-12",8.5421,8.6653,8.0876,8.4958,101400.0],["2011-12-13",8.5883,8.6576,8.0491,8.1415,132100.0],["2011-12-14",8.0183,8.1954,7.7718,8.1338,150500.0],["2011-12-15",8.9272,9.6204,8.4881,9.4355,307300.0],["2011-12-16",9.4818,9.6127,8.9195,9.0658,405200.0],["2011-12-19",9.1583,9.5049,8.7808,8.8425,113800.0],["2011-12-20",9.1197,9.4201,9.1197,9.397,151200.0],["2011-12-21",9.3585,9.8592,9.3123,9.8284,120700.0],["2011-12-22",9.8515,10.0749,9.7822,9.8977,90900.0],["2011-12-23",9.89,9.9208,9.7282,9.759,63300.0],["2011-12-27",9.682,9.8207,9.6281,9.6897,63300.0],["2011-12-28",9.6743,9.7051,9.4047,9.4432,74400.0],["2011-12-29",9.4355,9.7128,9.4278,9.6281,69000.0],["2011-12-30",9.5973,9.682,9.4201,9.4432,101100.0],["2012-01-03",9.682,9.89,9.5203,9.6589,141200.0],["2012-01-04",9.5665,9.682,9.4278,9.5819,76400.0],["2012-01-05",9.4818,9.7359,9.32,9.7128,97200.0],["2012-01-06",9.6512,9.6897,9.5511,9.5973,127400.0],["2012-01-09",9.6358,9.6974,9.4587,9.5896,127300.0],["2012-01-10",9.7436,9.9362,9.6974,9.7205,231500.0],["2012-01-11",9.6589,10.1211,9.6589,10.0671,81800.0],["2012-01-12",10.0672,10.3907,9.8746,10.3136,77100.0],["2012-01-13",10.2289,10.383,10.0672,10.2597,122200.0],["2012-01-17",10.3598,10.6602,10.2674,10.6371,164700.0],["2012-01-18",10.6063,11.5922,10.6063,11.3689,242300.0],["2012-01-19",11.4074,11.4074,11.0993,11.1609,140500.0],["2012-01-20",11.107,11.2302,10.7681,10.8682,116000.0],["2012-01-23",10.822,10.976,10.7527,10.8143,40000.0],["2012-01-24",10.745,10.8605,10.6294,10.8143,81200.0],["2012-01-25",10.8066,11.0608,10.6988,11.0223,52100.0],["2012-01-26",11.0608,11.1378,10.8143,11.0454,72400.0],["2012-01-27",10.9452,11.2918,10.9375,11.1301,48400.0],["2012-01-30",10.9914,10.9914,10.6448,10.7065,63000.0],["2012-01-31",10.2674,10.7912,10.2674,10.5909,74800.0],["2012-02-01",10.7142,10.9144,10.5062,10.8759,158700.0],["2012-02-02",10.8682,11.315,10.745,11.2687,120900.0],["2012-02-03",11.5259,11.5646,11.4175,11.5027,197200.0],["2012-02-06",11.433,11.4484,11.1154,11.402,86900.0],["2012-02-07",11.3477,11.4252,11.1851,11.2161,52300.0],["2012-02-08",11.2935,11.3477,11.1231,11.3013,68000.0],["2012-02-09",11.3323,11.3323,11.0611,11.1541,36400.0],["2012-02-10",10.9682,11.0921,10.8288,10.8288,47100.0],["2012-02-13",10.9605,11.1231,10.9527,11.0999,47200.0],["2012-02-14",10.9914,10.9914,10.6274,10.7513,70600.0],["2012-02-15",10.7978,10.9217,10.4647,10.5499,91400.0],["2012-02-16",10.5267,10.9992,10.5112,10.9914,82900.0],["2012-02-17",11.0302,11.0689,10.8985,10.9914,48300.0],["2012-02-21",11.0302,11.1309,10.7745,10.8598,65000.0],["2012-02-22",10.8288,11.0224,10.6816,10.6893,59200.0],["2012-02-23",10.6893,11.0611,10.6041,11.0611,61500.0],["2012-02-24",11.0302,11.0302,10.79,10.852,46400.0],["2012-02-27",10.7513,11.0689,10.5034,10.8752,66700.0],["2012-02-28",10.8675,11.0612,10.5267,10.7668,192800.0],["2012-02-29",10.79,10.852,10.2633,10.2788,136600.0],["2012-03-01",10.3873,10.5654,10.1161,10.1316,131600.0],["2012-03-02",10.1239,10.1936,9.6282,9.7598,146900.0],["2012-03-05",9.6901,9.9767,9.6901,9.845,118900.0],["2012-03-06",9.6979,9.8683,9.543,9.5972,111500.0],["2012-03-07",9.6669,9.8993,9.6282,9.7753,96400.0],["2012-03-08",9.8528,10.1704,9.7753,10.0542,64300.0],["2012-03-09",10.0464,10.395,9.9845,10.0929,70900.0],["2012-03-12",10.0929,10.2246,9.8838,10.1859,48800.0],["2012-03-13",10.2866,10.5344,10.2014,10.5112,92800.0],["2012-03-14",10.4802,10.6119,10.3175,10.3563,103000.0],["2012-03-15",10.3563,10.5422,10.1781,10.4957,61100.0],["2012-03-16",10.5577,10.5577,10.2478,10.2788,149400.0],["2012-03-19",10.2556,10.5732,10.1936,10.5112,83500.0],["2012-03-20",10.3795,10.5267,10.2478,10.2556,53700.0],["2012-03-21",10.2711,10.488,10.2168,10.3563,46200.0],["2012-03-22",10.2091,10.3563,10.0542,10.1859,41300.0],["2012-03-23",10.1704,10.3873,10.0077,10.364,53600.0],["2012-03-26",10.5189,10.6893,10.4337,10.4802,82600.0],["2012-03-27",10.4647,10.4647,10.1626,10.1781,115400.0],["2012-03-28",10.1549,10.2323,9.9845,10.0852,94900.0],["2012-03-29",9.9535,10.0077,9.7908,9.9535,93600.0],["2012-03-30",10.0542,10.1316,9.8528,10.0309,115900.0],["2012-04-02",9.969,10.3485,9.969,10.3485,91200.0],["2012-04-03",10.2866,10.5267,10.2401,10.4337,126000.0],["2012-04-04",10.2711,10.3718,10.1626,10.3253,106100.0],["2012-04-05",10.2401,10.3795,10.2168,10.3098,59300.0],["2012-04-09",10.0232,10.3563,10.0232,10.3098,154600.0],["2012-04-10",10.2556,10.3563,10.0155,10.0774,181300.0],["2012-04-11",10.2323,10.6893,10.0852,10.6429,256800.0],["2012-04-12",9.6901,10.6274,9.4268,10.302,372100.0],["2012-04-13",10.2246,10.2246,9.9225,10.0619,96800.0],["2012-04-16",10.2943,10.5189,10.1239,10.2478,115900.0],["2012-04-17",10.364,10.6506,10.364,10.4802,79400.0],["2012-04-18",10.3795,10.5112,10.3175,10.4027,72200.0],["2012-04-19",10.364,10.7823,10.1007,10.6506,210000.0],["2012-04-20",10.8443,11.2238,10.7281,11.1696,195900.0],["2012-04-23",10.9295,11.0147,10.7746,10.8752,96000.0],["2012-04-24",10.9062,11.3555,10.9062,11.3013,116900.0],["2012-04-25",11.4252,11.4794,11.2393,11.3323,109100.0],["2012-04-26",11.309,11.4097,11.2548,11.3168,85700.0],["2012-04-27",11.3477,11.9907,11.3013,11.9132,141400.0],["2012-04-30",11.9442,12.1146,11.7428,11.8977,144000.0],["2012-05-01",11.89,12.1998,11.6653,11.6963,347500.0],["2012-05-02",11.6266,12.1998,11.6188,12.1611,215200.0],["2012-05-03",12.1068,12.1068,11.6576,11.7118,136200.0],["2012-05-04",11.6343,11.7428,11.4949,11.6808,146200.0],["2012-05-07",11.6189,12.7343,11.6189,12.5174,524200.0],["2012-05-08",12.3934,12.7033,12.2695,12.5329,263500.0],["2012-05-09",12.3934,12.6258,12.223,12.5174,102000.0],["2012-05-10",12.5871,12.6413,12.3702,12.4399,150000.0],["2012-05-11",12.2773,12.5329,12.2773,12.5174,295400.0],["2012-05-14",12.2927,12.5948,12.223,12.4399,136100.0],["2012-05-15",12.3932,12.5412,12.2218,12.2997,247100.0],["2012-05-16",12.4088,12.51,12.0972,12.1984,219700.0],["2012-05-17",12.0972,12.1984,11.5909,11.5986,181600.0],["2012-05-18",11.5831,11.6532,11.365,11.4584,132200.0],["2012-05-21",11.4896,11.661,11.2403,11.5753,141100.0],["2012-05-22",11.5597,11.6921,11.513,11.5986,186000.0],["2012-05-23",11.4506,11.6532,11.3026,11.513,219000.0],["2012-05-24",11.5519,11.6921,11.5052,11.6765,132600.0],["2012-05-25",11.6999,11.8012,11.5441,11.661,81700.0],["2012-05-29",11.7389,11.8168,11.4429,11.6532,118100.0],["2012-05-30",11.4896,11.6688,11.4117,11.474,150500.0],["2012-05-31",11.4662,11.6298,11.2325,11.513,118400.0],["2012-06-01",11.2247,11.5285,11.0923,11.1936,141000.0],["2012-06-04",11.2793,11.365,11.0222,11.0845,125000.0],["2012-06-05",11.0767,11.3104,11.0144,11.1546,130600.0],["2012-06-06",11.2481,11.3182,11.1702,11.2871,133300.0],["2012-06-07",11.4896,11.6532,11.3494,11.4273,191200.0],["2012-06-08",11.365,11.7077,11.3416,11.6687,205500.0],["2012-06-11",11.8168,11.8635,11.5208,11.5285,210200.0],["2012-06-12",11.6064,11.8713,11.5207,11.8479,131600.0],["2012-06-13",11.7856,11.957,11.5052,11.5363,109900.0],["2012-06-14",11.5597,11.7466,11.5519,11.7155,124500.0],["2012-06-15",11.7077,11.8479,11.6298,11.6921,201300.0],["2012-06-18",11.5753,11.8635,11.5052,11.6687,91400.0],["2012-06-19",11.7233,11.957,11.6688,11.809,179600.0],["2012-06-20",11.7622,11.957,11.6843,11.8012,124100.0],["2012-06-21",12.2608,12.7203,12.1829,12.2763,588700.0],["2012-06-22",12.3932,12.4321,12.1283,12.1984,295600.0],["2012-06-25",11.9492,12.0972,11.7155,11.9024,361100.0],["2012-06-26",11.9725,12.1361,11.7389,11.9414,138900.0],["2012-06-27",12.0271,12.2296,11.8323,11.9959,197700.0],["2012-06-28",11.8713,12.0271,11.6298,12.0193,182600.0],["2012-06-29",12.2608,12.6424,12.1517,12.5178,303700.0],["2012-07-02",12.5646,12.7359,12.5646,12.697,251700.0],["2012-07-03",12.6658,12.6814,12.5178,12.658,203800.0],["2012-07-05",12.5801,12.7593,12.51,12.6736,249700.0],["2012-07-06",12.549,12.7126,12.5022,12.658,387100.0],["2012-07-09",12.6267,13.1437,12.6189,13.0105,316200.0],["2012-07-10",13.0888,13.2925,13.0732,13.1828,265100.0],["2012-07-11",13.175,13.2847,12.9713,13.1123,150800.0],["2012-07-12",13.0027,13.1123,12.7129,12.9713,89300.0],["2012-07-13",12.987,13.1672,12.9478,13.1358,116500.0],["2012-07-16",13.1358,13.1828,12.7677,12.799,219500.0],["2012-07-17",12.9087,13.2298,12.8069,13.1202,94300.0],["2012-07-18",13.0653,13.4727,13.0262,13.222,243300.0],["2012-07-19",13.3317,13.3708,13.0888,13.2063,125800.0],["2012-07-20",13.0575,13.0575,12.7207,12.893,131800.0],["2012-07-23",12.611,12.799,12.5327,12.6972,90600.0],["2012-07-24",12.7207,12.7599,12.5954,12.6894,160700.0],["2012-07-25",12.7364,12.846,12.5014,12.5954,322100.0],["2012-07-26",12.6894,12.8852,12.6502,12.7677,193100.0],["2012-07-27",12.8069,12.9635,12.7755,12.8617,140900.0],["2012-07-30",12.9008,13.0418,12.8852,12.9635,187000.0],["2012-07-31",12.9557,13.1358,12.6815,12.6815,117600.0],["2012-08-01",12.7129,12.7129,11.8826,11.8982,192600.0],["2012-08-02",11.7416,11.7416,11.4126,11.6241,130000.0],["2012-08-03",11.7494,12.188,11.7494,12.0314,106500.0],["2012-08-06",12.0314,12.2037,11.9609,11.9766,65900.0],["2012-08-07",12.0549,12.0549,11.6554,11.8121,101800.0],["2012-08-08",11.7494,12.3917,11.7494,12.3682,108000.0],["2012-08-09",12.3604,12.6737,12.2899,12.5797,109500.0],["2012-08-10",12.564,12.5797,12.2742,12.3134,66600.0],["2012-08-13",12.2585,12.376,11.8669,12.376,108900.0],["2012-08-14",12.4935,12.6345,12.0471,12.0941,190800.0],["2012-08-15",12.0862,12.4465,12.0862,12.4309,62100.0],["2012-08-16",12.4387,12.7129,12.282,12.658,87000.0],["2012-08-17",12.7207,12.893,12.5014,12.8147,67400.0],["2012-08-20",12.7677,12.7755,12.4544,12.5562,76700.0],["2012-08-21",12.5719,12.8695,12.5249,12.6502,64100.0],["2012-08-22",12.6345,12.799,12.47,12.658,87900.0],["2012-08-23",12.6189,12.705,12.3447,12.3447,47900.0],["2012-08-24",12.282,12.6424,12.1489,12.5875,65800.0],["2012-08-27",12.6267,12.6267,12.47,12.5562,51200.0],["2012-08-28",12.517,12.6894,12.2977,12.517,63900.0],["2012-08-29",12.5719,12.6424,12.47,12.5249,55800.0],["2012-08-30",12.423,12.4309,12.2664,12.3604,26200.0],["2012-08-31",12.4387,12.4544,12.2272,12.376,53300.0],["2012-09-04",12.4309,12.9635,12.376,12.9243,113700.0],["2012-09-05",12.9713,13.1123,12.7442,12.9713,254800.0],["2012-09-06",13.0105,13.0888,12.893,12.9713,110600.0],["2012-09-07",13.034,13.1045,12.9087,13.0732,70500.0],["2012-09-10",13.034,13.1515,12.8852,12.9243,72600.0],["2012-09-11",12.9087,13.1045,12.9087,13.0262,47600.0],["2012-09-12",13.0262,13.3943,13.0183,13.3943,88200.0],["2012-09-13",13.3787,13.7781,13.0418,13.7311,134500.0],["2012-09-14",13.7468,14.0914,13.7311,13.8643,105100.0],["2012-09-17",13.8251,13.8251,13.0262,13.1593,96100.0],["2012-09-18",13.2063,13.504,13.0183,13.4727,117500.0],["2012-09-19",13.5431,13.88,13.3943,13.8016,187300.0],["2012-09-20",15.6815,16.3317,15.1959,15.2742,913400.0],["2012-09-21",15.4309,15.9009,15.3682,15.5405,434500.0],["2012-09-24",15.4309,15.9165,15.2899,15.9165,199900.0],["2012-09-25",15.9792,16.0419,15.5484,15.6815,202300.0],["2012-09-26",15.6659,15.7834,15.3917,15.4935,213100.0],["2012-09-27",15.5405,15.9949,15.5405,15.9792,172400.0],["2012-09-28",15.8539,15.9087,15.3682,15.3917,133900.0],["2012-10-01",15.4779,15.9479,15.3604,15.8695,168300.0],["2012-10-02",15.9244,15.9949,14.8356,14.8904,327300.0],["2012-10-03",14.9061,15.0001,14.6476,14.8826,163900.0],["2012-10-04",14.9844,15.0627,14.7651,15.0001,175000.0],["2012-10-05",15.1254,15.5249,15.1254,15.4152,97900.0],["2012-10-08",15.3056,15.3056,14.9609,15.1489,107600.0],["2012-10-09",15.1176,15.1332,14.5066,14.8434,94200.0],["2012-10-10",14.8826,14.9844,14.7494,14.9844,126200.0],["2012-10-11",15.0706,15.4936,15.0706,15.3056,158900.0],["2012-10-12",15.3056,15.3526,15.1567,15.2116,79100.0],["2012-10-15",15.2429,15.6345,15.0941,15.4309,107100.0],["2012-10-16",15.5719,15.8617,15.5014,15.8225,139900.0],["2012-10-17",15.8147,16.0262,15.5484,15.7442,125000.0],["2012-10-18",15.7755,15.987,15.5719,15.8852,117700.0],["2012-10-19",15.7599,15.8617,15.47,15.6189,127800.0],["2012-10-22",15.5797,15.6737,15.2351,15.5327,105000.0],["2012-10-23",15.4152,15.9949,15.1097,15.9714,126700.0],["2012-10-24",16.1358,16.1358,15.5719,15.7599,305600.0],["2012-10-25",15.94,16.0262,15.3369,15.5014,73200.0],["2012-10-26",15.4699,15.8319,15.1788,15.7768,89200.0],["2012-10-31",16.186,16.2332,15.7847,16.0286,121400.0],["2012-11-01",16.0994,16.2174,15.7925,15.8633,252800.0],["2012-11-02",15.8712,16.0994,15.7925,15.8083,190500.0],["2012-11-05",15.8397,16.0915,15.3519,16.0522,126400.0],["2012-11-06",16.0994,16.0994,15.8948,15.9971,77400.0],["2012-11-07",15.8319,15.8319,15.3283,15.6194,106800.0],["2012-11-08",15.5958,15.5958,15.1001,15.1866,93100.0],["2012-11-09",15.0607,15.462,14.8797,15.3597,98400.0],["2012-11-12",15.4542,15.8791,15.2889,15.344,97700.0],["2012-11-13",15.2889,16.1702,15.2811,15.9971,212100.0],["2012-11-14",16.0443,16.0443,15.2496,15.4384,160300.0],["2012-11-15",15.3991,15.6352,14.7853,15.1001,130100.0],["2012-11-16",15.0765,15.5879,14.9584,15.5092,98500.0],["2012-11-19",15.8083,16.0207,15.344,15.3755,104000.0],["2012-11-20",15.2968,15.6902,15.2968,15.6824,84700.0],["2012-11-21",15.6824,16.0915,15.5801,16.0365,131800.0],["2012-11-23",16.1073,16.1073,15.9027,16.0837,63400.0],["2012-11-26",16.0915,16.3591,15.8397,16.3276,212100.0],["2012-11-27",16.3591,18.0981,16.186,18.0351,516900.0],["2012-11-28",17.8463,18.0981,17.6259,17.9407,277400.0],["2012-11-29",18.0036,18.342,17.9092,18.1531,174500.0],["2012-11-30",18.1767,18.2554,17.8699,18.0351,177600.0],["2012-12-03",18.0981,18.7984,18.0194,18.7197,170600.0],["2012-12-04",18.7276,18.759,17.9643,18.3026,195500.0],["2012-12-05",18.4049,18.5702,17.9722,18.3892,132600.0],["2012-12-06",18.4207,18.4207,18.0115,18.0981,190000.0],["2012-12-07",18.161,18.161,17.6181,17.8384,104300.0],["2012-12-10",17.9171,18.523,17.4686,18.3105,235200.0],["2012-12-11",18.4758,18.4915,17.7912,18.0351,164600.0],["2012-12-12",18.0272,18.2948,17.5236,17.8541,150200.0],["2012-12-13",17.9092,18.2161,17.6259,18.1295,107900.0],["2012-12-14",18.0351,18.2476,17.6495,17.6495,142400.0],["2012-12-17",17.7046,18.3026,17.681,18.1689,164400.0],["2012-12-18",18.2554,18.7433,18.0981,18.6646,518400.0],["2012-12-19",19.1367,19.5616,18.7826,19.2469,425900.0],["2012-12-20",19.3177,19.4121,19.003,19.3177,300800.0],["2012-12-21",19.1289,19.1289,18.1059,18.3026,648300.0],["2012-12-24",18.2633,18.7748,18.0981,18.1846,134400.0],["2012-12-26",18.2633,18.4364,18.1531,18.2476,97000.0],["2012-12-27",18.2948,18.2948,17.8227,18.2397,121500.0],["2012-12-28",18.1138,18.46,17.9328,18.1767,127600.0],["2012-12-31",18.2318,18.8771,17.9171,18.8613,169900.0],["2013-01-02",19.302,19.6089,19.1053,19.3413,237300.0],["2013-01-03",19.3492,19.3492,18.8928,19.0266,142700.0],["2013-01-04",19.1289,19.1918,18.9479,19.0187,92900.0],["2013-01-07",18.9164,18.9715,18.5545,18.7276,88100.0],["2013-01-08",18.7669,19.9236,18.7669,19.7741,296000.0],["2013-01-09",19.9551,19.9551,19.483,19.5302,155500.0],["2013-01-10",19.6482,19.719,19.2312,19.4436,198500.0],["2013-01-11",19.4829,19.6561,18.8849,19.1131,162900.0],["2013-01-14",19.1131,19.2075,18.8062,18.9794,134500.0],["2013-01-15",18.94,19.3728,18.9085,19.2784,120700.0],["2013-01-16",19.239,19.5774,18.8298,18.9794,152100.0],["2013-01-17",19.0816,19.3098,18.9794,19.1997,213100.0],["2013-01-18",19.1603,19.42,18.9164,19.3492,117700.0],["2013-01-22",19.3964,19.4515,19.2312,19.3807,129300.0],["2013-01-23",19.3335,19.5695,19.1997,19.5459,144300.0],["2013-01-24",19.5459,19.9787,19.483,19.8921,125600.0],["2013-01-25",20.0259,20.0574,19.7977,19.9551,131800.0],["2013-01-28",19.9393,20.1833,19.7505,20.0652,177300.0],["2013-01-29",20.0652,20.2147,19.9079,20.1754,115600.0],["2013-01-30",20.199,20.199,18.8535,19.058,246400.0],["2013-01-31",19.0816,19.3492,18.8456,19.239,138600.0],["2013-02-01",19.3571,19.8528,19.3571,19.5695,114800.0],["2013-02-04",19.4908,19.7426,18.6725,18.9715,374100.0],["2013-02-05",19.011,19.2479,18.9952,19.0584,270200.0],["2013-02-06",18.9636,19.2558,18.7582,19.0979,138900.0],["2013-02-07",19.1137,19.1374,18.8451,19.0584,41000.0],["2013-02-08",19.0426,19.1926,18.9083,19.0584,42100.0],["2013-02-11",19.1295,19.1847,18.9162,19.1295,64600.0],["2013-02-12",19.1295,19.2558,18.932,19.2321,74900.0],["2013-02-13",19.2637,19.8166,19.2479,19.7534,194200.0],["2013-02-14",19.6586,19.8245,19.6112,19.7455,441300.0],["2013-02-15",19.8403,19.8877,19.6507,19.785,119700.0],["2013-02-19",19.8324,20.1957,19.6665,19.8324,586800.0],["2013-02-20",19.785,20.0377,19.5639,19.6507,222600.0],["2013-02-21",19.4928,19.8245,19.4928,19.556,185300.0],["2013-02-22",19.6665,19.9825,19.6665,19.8166,113300.0],["2013-02-25",19.9114,19.9272,19.4375,19.4454,220800.0],["2013-02-26",19.5954,20.0614,19.5165,19.9193,291000.0],["2013-02-27",19.8719,20.4248,19.5876,20.172,117200.0],["2013-02-28",20.1246,20.5669,20.0614,20.3695,158300.0],["2013-03-01",20.2194,21.025,20.0693,20.7012,267500.0],["2013-03-04",20.717,21.3252,20.717,21.1751,297600.0],["2013-03-05",21.2146,21.9017,21.2067,21.8069,275000.0],["2013-03-06",21.7991,21.7991,21.4515,21.6332,138400.0],["2013-03-07",21.6727,21.8622,21.6016,21.8464,120200.0],["2013-03-08",22.0518,22.2571,21.8859,22.1861,184700.0],["2013-03-11",22.2334,22.9996,22.1229,22.6915,264100.0],["2013-03-12",22.6363,22.7626,22.3361,22.6284,195100.0],["2013-03-13",22.6757,23.0233,22.4309,22.8574,200900.0],["2013-03-14",22.9601,23.9,22.9206,23.5524,286100.0],["2013-03-15",23.4577,23.4893,22.6047,23.0391,2191200.0],["2013-03-18",22.66,23.0154,22.6126,22.9443,245800.0],["2013-03-19",22.9364,23.0707,22.194,22.6047,191100.0],["2013-03-20",22.8021,22.9996,22.6994,22.9917,142900.0],["2013-03-21",22.968,22.9759,22.4546,22.7152,122500.0],["2013-03-22",22.7626,22.8969,22.5573,22.8969,129400.0],["2013-03-25",22.8416,22.9364,22.0202,22.3914,210300.0],["2013-03-26",22.4388,22.7231,22.2729,22.7152,201500.0],["2013-03-27",22.5968,22.9285,22.5889,22.8574,162100.0],["2013-03-28",22.7073,22.9759,22.6362,22.8653,238000.0],["2013-04-01",22.81,22.9838,22.6205,22.7152,253100.0],["2013-04-02",22.8574,22.9285,22.5178,22.6757,228600.0],["2013-04-03",22.7073,22.7073,21.4436,21.6885,348200.0],["2013-04-04",21.8622,22.6442,21.6332,22.3203,424400.0],["2013-04-05",21.957,22.81,21.8543,22.6521,137200.0],["2013-04-08",22.7863,23.0312,22.5494,22.9838,213300.0],["2013-04-09",23.0549,23.3629,22.9127,23.0312,203800.0],["2013-04-10",23.1022,23.1654,22.6363,23.0549,401000.0],["2013-04-11",21.0961,21.7596,20.4564,20.4879,1063900.0],["2013-04-12",20.3932,20.8355,20.1404,20.796,263800.0],["2013-04-15",20.638,20.638,18.2133,18.6635,555600.0],["2013-04-16",19.0426,19.1532,18.387,18.7266,411800.0],["2013-04-17",18.8925,19.1058,18.2922,19.0189,654600.0],["2013-04-18",18.9873,19.477,18.774,19.0268,415800.0],["2013-04-19",19.0268,19.5323,18.8846,19.2953,335800.0],["2013-04-22",18.9162,19.5402,18.8214,19.3111,426000.0],["2013-04-23",19.3664,19.8956,19.161,19.7613,502200.0],["2013-04-24",19.7534,20.0535,19.6902,20.0141,347500.0],["2013-04-25",20.1799,20.3221,19.8403,20.0851,207500.0],["2013-04-26",19.9588,20.2194,19.8324,20.1325,231400.0],["2013-04-29",20.1404,20.3616,19.7771,19.9272,329200.0],["2013-04-30",19.8719,20.172,19.8324,20.1246,483300.0],["2013-05-01",19.9983,19.9983,19.398,19.7139,750800.0],["2013-05-02",19.7613,20.4248,19.6823,20.2905,217700.0],["2013-05-03",20.5274,21.1672,20.3932,20.5037,319100.0],["2013-05-06",20.4327,20.8908,20.1641,20.8039,186500.0],["2013-05-07",20.9144,21.0882,20.7328,21.0803,155600.0],["2013-05-08",20.9934,21.2936,20.9934,21.2936,112300.0],["2013-05-09",21.2225,21.3173,20.7486,20.9065,155000.0],["2013-05-10",20.875,21.4041,20.7565,21.2541,123800.0],["2013-05-13",21.1751,21.2857,21.0171,21.104,147700.0],["2013-05-14",21.0724,21.4199,21.0487,21.4041,172400.0],["2013-05-15",21.2857,22.0123,21.2383,21.8385,192900.0],["2013-05-16",21.8148,21.8385,21.5463,21.6016,134600.0],["2013-05-17",21.6967,22.0929,21.6571,22.0691,176600.0],["2013-05-20",21.9106,21.9423,21.6729,21.9265,203700.0],["2013-05-21",21.982,22.3623,21.871,22.0453,131400.0],["2013-05-22",22.0295,22.2118,21.3401,21.4352,219500.0],["2013-05-23",21.1895,21.7601,20.928,21.6016,123400.0],["2013-05-24",21.4352,21.6571,20.9676,21.5778,109400.0],["2013-05-28",21.7838,22.1563,21.5699,21.7838,183700.0],["2013-05-29",21.6016,21.6412,20.9122,21.3084,85400.0],["2013-05-30",21.348,21.459,20.9439,21.3401,67300.0],["2013-05-31",21.1737,21.4193,21.0786,21.142,263700.0],["2013-06-03",21.1737,21.1816,19.6681,20.2941,383100.0],["2013-06-04",20.2624,20.405,19.8741,20.1277,478200.0],["2013-06-05",20.0484,20.2862,19.5809,19.6443,365000.0],["2013-06-06",19.6443,20.4843,19.4383,20.4843,187300.0],["2013-06-07",20.5556,20.9914,20.2624,20.4684,97400.0],["2013-06-10",20.5001,20.7141,20.0564,20.5556,174400.0],["2013-06-11",20.2941,20.516,19.8662,19.9216,102500.0],["2013-06-12",19.993,20.1673,19.5888,19.676,167700.0],["2013-06-13",19.6284,20.6824,19.4937,20.6348,104000.0],["2013-06-14",20.5714,20.7458,20.1118,20.2703,83100.0],["2013-06-17",20.1594,20.1752,19.8662,20.1118,201000.0],["2013-06-18",20.1911,20.2545,19.7235,19.882,293400.0],["2013-06-19",19.8186,20.096,19.565,19.5967,183000.0],["2013-06-20",19.2956,19.3036,18.6696,18.7489,201200.0],["2013-06-21",18.8439,19.0341,17.8772,18.107,2231100.0],["2013-06-24",17.9009,18.3606,17.5919,18.1941,264500.0],["2013-06-25",18.4636,18.6934,18.2258,18.519,370100.0],["2013-06-26",18.8202,19.3669,17.8296,19.0341,449000.0],["2013-06-27",19.2877,19.676,19.1292,19.6443,211600.0],["2013-06-28",19.5888,19.7077,19.0183,19.0183,940700.0],["2013-07-01",19.1055,19.9533,19.05,19.7632,288700.0],["2013-07-02",19.779,20.2862,19.4303,19.9454,224800.0],["2013-07-03",19.9137,19.985,19.5571,19.676,146300.0],["2013-07-05",19.9771,20.0326,19.5413,20.0088,98000.0],["2013-07-08",20.0326,20.0881,19.8741,20.0009,176700.0],["2013-07-09",20.1277,20.5239,19.9058,20.3733,232500.0],["2013-07-10",20.3733,20.4922,20.0881,20.3971,123000.0],["2013-07-11",20.6427,21.1578,20.5318,21.142,174100.0],["2013-07-12",21.1817,21.468,21.0386,21.4282,134900.0],["2013-07-15",21.3964,21.5872,21.2692,21.4123,179500.0],["2013-07-16",21.3964,21.5475,21.1817,21.3885,190300.0],["2013-07-17",21.4282,21.5077,21.0545,21.2215,153600.0],["2013-07-18",21.2056,21.5157,21.0943,21.4282,193400.0],["2013-07-19",21.4044,21.6031,21.3885,21.5952,84000.0],["2013-07-22",21.5316,21.6906,21.5077,21.635,120400.0],["2013-07-23",21.5236,21.8814,21.5236,21.7145,128700.0],["2013-07-24",21.8099,21.8337,21.4998,21.6031,214200.0],["2013-07-25",21.4839,21.7463,21.46,21.7145,132000.0],["2013-07-26",21.5793,21.7224,21.3964,21.5713,81500.0],["2013-07-29",21.5475,21.6906,20.8955,21.0227,105500.0],["2013-07-30",21.1658,21.1897,20.8875,21.0466,86400.0],["2013-07-31",21.0943,21.5713,21.0148,21.2772,82000.0],["2013-08-01",21.4839,21.6747,21.0704,21.2772,169000.0],["2013-08-02",21.2056,21.7224,21.134,21.4918,130300.0],["2013-08-05",21.4998,21.6509,21.4998,21.6509,104300.0],["2013-08-06",21.5236,21.7304,21.4282,21.5634,374500.0],["2013-08-07",21.4521,21.8655,21.3805,21.794,126200.0],["2013-08-08",21.9053,22.1756,21.8973,22.0723,74800.0],["2013-08-09",22.0643,22.2154,21.794,22.0007,77900.0],["2013-08-12",21.786,21.9689,21.635,21.9212,103000.0],["2013-08-13",22.0086,22.0643,21.7542,21.9927,70600.0],["2013-08-14",21.961,22.0882,21.5793,21.7383,78200.0],["2013-08-15",21.3567,21.5157,21.1817,21.3964,93100.0],["2013-08-16",21.301,21.7224,21.301,21.3885,58100.0],["2013-08-19",21.4282,21.5713,21.2215,21.3646,76400.0],["2013-08-20",21.4521,22.1438,21.2135,21.953,83100.0],["2013-08-21",21.9212,22.2631,21.7145,22.0087,138100.0],["2013-08-22",22.0643,23.2331,21.8973,22.9866,101100.0],["2013-08-23",23.1616,23.1616,22.7402,22.923,165300.0],["2013-08-26",22.9787,23.3842,22.9071,23.1775,74600.0],["2013-08-27",23.0582,23.0582,22.3664,22.3744,111300.0],["2013-08-28",22.3426,22.6129,21.9212,22.0087,65300.0],["2013-08-29",21.953,22.5811,21.953,22.3108,100600.0],["2013-08-30",22.3506,22.4062,22.0166,22.1836,113200.0],["2013-09-03",22.4937,22.5016,22.0643,22.2949,208600.0],["2013-09-04",22.2869,22.4698,22.1677,22.3347,101700.0],["2013-09-05",22.3426,22.3744,22.1279,22.3028,60700.0],["2013-09-06",22.4937,22.4937,21.8655,22.1279,77800.0],["2013-09-09",22.1677,22.4778,22.0564,22.3505,177300.0],["2013-09-10",22.4301,22.6209,22.2233,22.6129,198300.0],["2013-09-11",22.605,22.605,22.1279,22.2154,176100.0],["2013-09-12",22.2154,22.5493,22.0961,22.3347,162500.0],["2013-09-13",22.4539,22.597,22.1756,22.4937,149400.0],["2013-09-16",22.9071,23.2093,22.8435,23.09,178400.0],["2013-09-17",23.1139,23.3603,22.8992,23.3444,201100.0],["2013-09-18",23.2808,23.6863,22.8117,23.4557,324600.0],["2013-09-19",21.8655,23.2411,21.6668,23.1377,412000.0],["2013-09-20",23.249,24.1475,23.1536,24.0123,1762300.0],["2013-09-23",23.9964,24.068,23.3047,23.575,232400.0],["2013-09-24",23.5353,23.7738,22.8992,23.257,305700.0],["2013-09-25",23.249,23.734,23.0662,23.5512,136600.0],["2013-09-26",23.6545,23.8613,23.3762,23.583,118900.0],["2013-09-27",23.3762,23.7579,23.2888,23.4478,76800.0],["2013-09-30",23.1854,23.6466,23.1218,23.5591,125400.0],["2013-10-01",23.9328,25.4435,23.9328,24.5451,376700.0],["2013-10-02",24.4258,24.5689,24.1396,24.2986,205100.0],["2013-10-03",24.2827,24.2827,23.4319,23.7499,96500.0],["2013-10-04",23.7261,24.1396,23.5909,24.0123,231300.0],["2013-10-07",23.742,23.9646,23.5353,23.8295,208500.0],["2013-10-08",23.7897,23.9487,23.3921,23.5194,135800.0],["2013-10-09",23.5671,23.8613,23.0661,23.6943,198300.0],["2013-10-10",23.8931,24.2827,23.734,24.1157,235800.0],["2013-10-11",24.1077,24.8711,23.9169,24.8552,108900.0],["2013-10-14",24.6166,24.7279,24.4496,24.6564,130000.0],["2013-10-15",24.6246,24.7041,24.4099,24.5689,425200.0],["2013-10-16",24.8074,24.8074,24.2906,24.5451,157200.0],["2013-10-17",24.4417,24.7836,24.2827,24.6484,136100.0],["2013-10-18",24.5689,24.7677,24.2827,24.7041,151200.0],["2013-10-21",24.6484,24.7677,24.3383,24.6246,336600.0],["2013-10-22",24.6961,24.7836,24.4178,24.7359,179200.0],["2013-10-23",24.5689,25.0698,24.5689,24.8869,161800.0],["2013-10-24",24.8869,25.2288,24.7359,25.1096,107600.0],["2013-10-25",25.1893,25.4365,24.7587,25.0298,158300.0],["2013-10-28",24.974,25.1574,24.9342,25.1096,334500.0],["2013-10-29",25.1255,25.3089,25.0139,25.1973,231900.0],["2013-10-30",25.269,25.277,24.6391,24.8863,123400.0],["2013-10-31",24.9023,25.1813,24.6311,24.9421,141200.0],["2013-11-01",24.9102,24.9421,24.3919,24.7268,161900.0],["2013-11-04",24.8943,25.6518,24.8943,25.4684,142000.0],["2013-11-05",25.3009,26.3774,25.1335,25.7874,252800.0],["2013-11-06",25.9548,26.9196,25.9548,26.9037,202800.0],["2013-11-07",26.9914,27.2944,26.4173,26.4173,155000.0],["2013-11-08",26.4093,26.7841,25.9708,26.7761,246500.0],["2013-11-11",26.6645,26.6725,26.3694,26.6326,211600.0],["2013-11-12",26.5927,26.6804,26.1063,26.4173,161500.0],["2013-11-13",26.3136,26.8558,26.2498,26.816,105300.0],["2013-11-14",26.8,26.8877,26.4891,26.6884,230800.0],["2013-11-15",26.6565,27.3741,26.6007,27.0392,235000.0],["2013-11-18",27.127,27.4539,26.5847,26.6326,107700.0],["2013-11-19",26.6724,26.8957,26.2897,26.5369,112700.0],["2013-11-20",26.6804,26.9755,26.3615,26.5529,86400.0],["2013-11-21",26.6645,27.2227,26.4572,27.1509,217400.0],["2013-11-22",27.2226,27.7489,27.0074,27.5655,148600.0],["2013-11-25",27.7011,27.9084,27.5097,27.6771,125500.0],["2013-11-26",27.7888,28.4267,27.7888,28.331,113400.0],["2013-11-27",28.4666,28.642,27.9084,28.4586,117700.0],["2013-11-29",28.6181,28.7775,28.3789,28.5623,53300.0],["2013-12-02",28.4905,28.4905,27.3343,27.5655,214500.0],["2013-12-03",27.3981,27.8446,27.1668,27.5416,149400.0],["2013-12-04",27.5097,27.9562,27.414,27.7808,139500.0],["2013-12-05",27.7569,28.2034,27.6692,28.1636,149000.0],["2013-12-06",28.5064,28.9849,28.3071,28.5543,189300.0],["2013-12-09",28.6579,28.6978,27.9722,28.0679,241000.0],["2013-12-10",27.8765,28.4825,27.7968,28.1237,244300.0],["2013-12-11",28.2273,28.2273,27.5097,28.036,206100.0],["2013-12-12",27.9722,28.9211,27.5974,28.7058,218700.0],["2013-12-13",28.7058,29.0965,28.4506,28.9051,275200.0],["2013-12-16",28.9928,29.0088,27.3821,27.6134,432100.0],["2013-12-17",27.5735,27.6692,26.9356,27.3662,330600.0],["2013-12-18",27.5017,28.7058,27.2625,28.5702,402500.0],["2013-12-19",26.9515,28.9211,26.497,28.7377,586600.0],["2013-12-20",28.331,30.0294,28.1476,29.8062,1891200.0],["2013-12-23",29.0327,29.6387,28.339,29.0247,421600.0],["2013-12-24",29.0566,29.24,28.8812,29.1443,96600.0],["2013-12-26",29.2081,29.3517,28.4426,28.5543,140900.0],["2013-12-27",28.634,28.634,28.2194,28.4985,197600.0],["2013-12-30",28.4028,28.5463,28.1636,28.2194,155000.0],["2013-12-31",28.3709,28.929,28.2194,28.634,433000.0],["2014-01-02",28.634,28.6659,27.43,27.8685,263200.0],["2014-01-03",27.9403,28.2194,27.6851,28.1875,251400.0],["2014-01-06",28.4107,28.7058,27.9562,28.3071,314200.0],["2014-01-07",28.339,28.8015,28.2832,28.5064,244300.0],["2014-01-08",28.5543,28.5782,27.6612,27.9004,199800.0],["2014-01-09",28.0679,28.2353,27.3662,27.7569,165600.0],["2014-01-10",27.8765,28.1715,27.5735,28.1476,192500.0],["2014-01-13",28.1715,28.3549,27.6213,27.8605,160800.0],["2014-01-14",27.8845,28.2034,27.8207,28.1556,161700.0],["2014-01-15",28.2353,28.7775,27.9961,28.7456,183700.0],["2014-01-16",28.6021,29.4155,28.4666,29.3836,249500.0],["2014-01-17",29.248,29.4792,28.8094,29.3995,191500.0],["2014-01-21",29.5271,29.7344,29.2799,29.559,206500.0],["2014-01-22",29.5829,29.9736,29.2879,29.9577,182400.0],["2014-01-23",29.846,30.0853,29.5111,29.7583,244700.0],["2014-01-24",29.5191,29.5909,28.626,28.7377,190900.0],["2014-01-27",28.8015,29.7743,27.709,27.9881,151500.0],["2014-01-28",28.028,28.2433,27.6213,28.1077,282700.0],["2014-01-29",27.9004,28.1875,27.2705,27.6054,134700.0],["2014-01-30",27.7888,27.9881,27.3183,27.733,233700.0],["2014-01-31",27.2067,27.3104,26.8319,26.9515,219500.0],["2014-02-03",26.7442,27.0632,25.1096,25.1813,400200.0],["2014-02-04",25.3413,25.7173,24.8934,25.4293,233600.0],["2014-02-05",25.2053,25.5173,24.8054,25.1973,258000.0],["2014-02-06",25.2053,25.7813,25.1973,25.3733,165600.0],["2014-02-07",25.4213,25.6693,25.1813,25.4373,289500.0],["2014-02-10",25.4373,25.5733,24.7734,25.1494,242300.0],["2014-02-11",25.2213,25.6293,25.0934,25.5253,160800.0],["2014-02-12",25.5813,25.6533,25.1013,25.5573,127200.0],["2014-02-13",25.3253,26.0133,25.3093,25.8533,158100.0],["2014-02-14",25.7813,26.7412,25.7813,26.5092,284400.0],["2014-02-18",26.6132,27.8931,26.6132,27.1731,445200.0],["2014-02-19",27.0292,27.4211,26.5812,26.7492,310400.0],["2014-02-20",26.7252,27.0691,26.6612,27.0132,210600.0],["2014-02-21",26.9972,27.3491,26.8052,26.9892,248300.0],["2014-02-24",27.0212,27.8131,26.9732,26.9972,147800.0],["2014-02-25",26.9172,26.9572,26.2452,26.3012,135500.0],["2014-02-26",26.3172,27.1971,26.1012,26.9332,158300.0],["2014-02-27",26.8372,27.1651,26.5972,27.1011,98900.0],["2014-02-28",27.1651,27.6531,27.1411,27.3811,131900.0],["2014-03-03",27.1891,27.3011,26.4532,26.8372,189700.0],["2014-03-04",27.2131,28.509,27.1971,27.9171,278100.0],["2014-03-05",27.8371,28.013,27.3331,27.6771,145200.0],["2014-03-06",27.6531,28.125,27.4691,28.021,163000.0],["2014-03-07",28.277,28.301,27.6851,28.013,96400.0],["2014-03-10",28.021,28.237,27.6611,28.101,97100.0],["2014-03-11",28.149,28.197,27.3731,27.5411,81500.0],["2014-03-12",27.4131,27.7171,27.1811,27.4211,161200.0],["2014-03-13",27.5651,27.5651,26.6212,26.8772,126700.0],["2014-03-14",26.7732,27.4451,26.7732,27.2691,73500.0],["2014-03-17",27.4211,27.6931,26.8692,26.9252,170200.0],["2014-03-18",27.0131,27.4531,26.9412,27.1971,131400.0],["2014-03-19",27.2611,27.6211,26.8372,27.0771,210900.0],["2014-03-20",27.0132,27.6211,26.5972,26.6532,83500.0],["2014-03-21",26.7732,27.1171,26.2292,26.3412,190900.0],["2014-03-24",26.4452,26.7732,25.6133,25.9013,122700.0],["2014-03-25",26.1252,26.9332,26.1252,26.4692,119600.0],["2014-03-26",26.6132,26.6452,25.2693,25.2933,143200.0],["2014-03-27",25.2773,25.5893,24.7734,25.1254,185800.0],["2014-03-28",25.1413,25.9733,25.0534,25.5973,144600.0],["2014-03-31",25.7973,26.6772,25.5493,26.5812,299000.0],["2014-04-01",26.5652,26.9732,26.3572,26.7012,134000.0],["2014-04-02",26.8372,26.9172,25.8453,26.3892,124600.0],["2014-04-03",26.3332,26.5332,25.8133,26.0373,166000.0],["2014-04-04",26.2692,26.7972,25.2773,25.2933,166700.0],["2014-04-07",25.2613,25.5653,24.8374,25.3253,343700.0],["2014-04-08",25.3733,25.6133,24.4854,24.8614,302900.0],["2014-04-09",25.0294,26.0853,24.6774,25.9733,361400.0],["2014-04-10",25.7813,27.1491,24.7174,25.2213,571900.0],["2014-04-11",23.7415,25.2613,23.7415,24.5014,496700.0],["2014-04-14",24.7414,24.8214,24.0855,24.7334,203400.0],["2014-04-15",24.7974,25.1254,24.4294,24.4774,262100.0],["2014-04-16",24.6854,25.0854,24.4454,24.7734,82800.0],["2014-04-17",24.7414,24.9574,24.4774,24.6054,209900.0],["2014-04-21",24.5654,25.0134,24.1175,24.8534,132800.0],["2014-04-22",24.8454,25.4373,24.6294,25.3013,129000.0],["2014-04-23",25.1413,25.5813,25.0374,25.5573,285700.0],["2014-04-24",25.7253,25.9253,25.3973,25.6373,150400.0],["2014-04-25",25.4533,25.5813,25.0454,25.2773,219200.0],["2014-04-28",25.4293,25.7013,24.7814,25.0534,308600.0],["2014-04-29",25.1574,25.3413,24.8614,25.0854,199000.0],["2014-04-30",24.9974,25.5253,24.8774,25.4133,146800.0],["2014-05-01",25.2933,25.6613,24.8294,25.2133,216600.0],["2014-05-02",25.3653,25.8613,25.3253,25.5893,165500.0],["2014-05-05",25.3573,25.4693,24.7574,25.1014,130700.0],["2014-05-06",24.9574,25.3413,24.1815,24.2214,170300.0],["2014-05-07",24.1254,24.1494,23.2295,23.7015,164500.0],["2014-05-08",23.6055,24.3574,23.6055,23.7495,135600.0],["2014-05-09",23.6375,24.1175,23.2935,23.7415,253600.0],["2014-05-12",23.9655,24.3814,23.3015,23.7575,436400.0],["2014-05-13",23.7335,23.8215,23.6375,23.7095,172600.0],["2014-05-14",23.6775,23.7015,23.2775,23.3255,187500.0],["2014-05-15",23.1336,23.3495,22.6296,23.1656,140500.0],["2014-05-16",23.1254,23.4224,23.0773,23.3903,141000.0],["2014-05-19",24.0565,24.5462,23.8398,24.2652,176300.0],["2014-05-20",24.1689,24.1689,23.5187,23.6552,145000.0],["2014-05-21",23.7676,24.0646,23.4465,23.7756,83600.0],["2014-05-22",23.7836,24.0164,23.4304,23.8559,72000.0],["2014-05-23",23.8719,24.193,22.7,24.1047,132400.0],["2014-05-27",24.3054,24.7067,23.9361,24.4418,79400.0],["2014-05-28",24.4258,24.5943,24.1609,24.3616,133900.0],["2014-05-29",24.49,24.498,24.1208,24.2973,40100.0],["2014-05-30",24.3776,24.4659,24.0967,24.1609,88400.0],["2014-06-02",24.1529,24.2893,23.6953,24.1127,101600.0],["2014-06-03",23.8398,23.9201,23.4465,23.7676,188500.0],["2014-06-04",23.6391,23.9923,23.5428,23.8559,74700.0],["2014-06-05",23.9201,25.1,23.7836,25.0037,106300.0],["2014-06-06",25.1883,25.5656,24.6505,25.4693,99200.0],["2014-06-09",25.381,25.7823,25.1883,25.694,97900.0],["2014-06-10",25.6459,25.686,25.4051,25.6459,66900.0],["2014-06-11",25.5495,25.7582,25.084,25.4532,89500.0],["2014-06-12",25.4773,25.5656,25.076,25.2927,92800.0],["2014-06-13",25.4211,25.5094,24.9395,25.0599,111200.0],["2014-06-16",24.9475,25.2766,24.779,25.1241,101100.0],["2014-06-17",25.0519,25.5094,24.9074,25.1081,143800.0],["2014-06-18",25.1723,25.1723,24.6586,25.076,129800.0],["2014-06-19",25.1964,25.3489,24.795,25.1883,115400.0],["2014-06-20",25.2606,25.2606,24.8913,25.1964,217000.0],["2014-06-23",25.2766,25.5014,24.8512,24.9234,75900.0],["2014-06-24",24.9636,25.4693,24.779,25.3168,264100.0],["2014-06-25",25.3168,27.6125,25.2044,27.3155,769400.0],["2014-06-26",27.5001,27.7168,26.9302,27.7007,182000.0],["2014-06-27",29.0894,29.0894,27.5161,28.0459,260700.0],["2014-06-30",27.9014,28.8566,27.7248,27.9817,186700.0],["2014-07-01",27.9496,28.375,27.9496,28.1101,186000.0],["2014-07-02",27.8934,27.9576,27.476,27.789,137000.0],["2014-07-03",27.8773,28.062,27.5884,27.9415,81800.0],["2014-07-07",27.8532,27.9496,27.3797,27.4439,136700.0],["2014-07-08",27.3636,27.3716,26.882,27.2833,251100.0],["2014-07-09",28.6479,28.6479,27.2352,27.492,166800.0],["2014-07-10",26.882,27.476,26.7616,27.2753,110800.0],["2014-07-11",27.1868,27.3478,26.9855,27.219,80500.0],["2014-07-14",27.3719,27.4283,26.9613,27.0016,154600.0],["2014-07-15",27.0418,27.066,26.5347,26.583,62000.0],["2014-07-16",26.8003,26.8003,26.4703,26.6071,105500.0],["2014-07-17",26.5347,26.8969,26.3495,26.6232,135900.0],["2014-07-18",26.5669,27.2351,26.5266,27.219,147600.0],["2014-07-21",27.0096,27.3639,26.752,27.0418,91600.0],["2014-07-22",27.1787,27.4444,27.1063,27.2995,57500.0],["2014-07-23",27.3317,27.6054,27.1063,27.388,127100.0],["2014-07-24",27.3719,27.5329,26.8486,27.0177,221500.0],["2014-07-25",26.7601,26.9613,26.5025,26.5669,88000.0],["2014-07-28",26.5347,26.6715,26.2529,26.2931,98500.0],["2014-07-29",26.277,26.6393,26.277,26.4139,71000.0],["2014-07-30",26.6796,26.6796,26.4864,26.6152,60200.0],["2014-07-31",26.2931,26.5749,26.0919,26.1241,121600.0],["2014-08-01",26.1482,26.3495,25.8262,25.9228,148000.0],["2014-08-04",26.0838,26.3576,25.8906,26.2448,77700.0],["2014-08-05",26.0919,26.5105,26.0275,26.1965,81000.0],["2014-08-06",26.0516,27.0258,26.0516,26.9775,98200.0],["2014-08-07",27.1304,27.3478,27.0499,27.2914,121500.0],["2014-08-08",27.2592,27.7986,27.1626,27.7181,169900.0],["2014-08-11",27.7664,28.2575,27.6778,28.0321,80500.0],["2014-08-12",27.855,27.9274,27.38,27.4766,81500.0],["2014-08-13",27.5249,27.6698,27.4846,27.5168,93000.0],["2014-08-14",27.4846,27.5651,27.2995,27.4283,84500.0],["2014-08-15",27.694,27.9918,27.4685,27.7503,168400.0],["2014-08-18",28.016,28.1609,27.7503,28.1126,117400.0],["2014-08-19",28.0965,28.6439,28.0965,28.6359,81800.0],["2014-08-20",28.4749,28.6037,28.2575,28.4185,66300.0],["2014-08-21",28.499,28.7405,27.7825,28.5151,120300.0],["2014-08-22",28.2977,28.5554,28.2333,28.3138,138300.0],["2014-08-25",28.4668,28.5956,28.3782,28.491,92800.0],["2014-08-26",28.491,28.8935,28.2736,28.7405,187100.0],["2014-08-27",28.7244,29.2477,28.5151,29.1592,138200.0],["2014-08-28",28.9901,29.2074,28.7164,29.0786,125100.0],["2014-08-29",29.0786,29.5295,28.9498,29.3926,95200.0],["2014-09-02",29.5778,29.7871,29.3041,29.5053,68700.0],["2014-09-03",29.7066,29.779,29.135,29.3765,69700.0],["2014-09-04",29.4892,29.9401,29.1431,29.1994,96500.0],["2014-09-05",29.0706,29.3282,28.9337,29.0223,71500.0],["2014-09-08",28.9981,29.1028,28.8613,29.0545,79700.0],["2014-09-09",28.9096,29.0786,28.5473,28.6198,69500.0],["2014-09-10",28.6037,28.9901,28.3702,28.9337,89900.0],["2014-09-11",28.8291,29.1108,28.6278,28.9176,56600.0],["2014-09-12",28.8854,29.0625,28.5312,28.7405,84400.0],["2014-09-15",28.6037,28.8854,28.2333,28.8049,130900.0],["2014-09-16",28.6359,29.5214,28.6359,29.3121,222900.0],["2014-09-17",31.4214,32.5001,31.0349,31.7917,559400.0],["2014-09-18",32.0654,33.5709,31.8158,33.5467,571500.0],["2014-09-19",33.5789,33.8124,32.2989,32.7255,323700.0],["2014-09-22",32.5001,32.8866,32.1942,32.7739,236600.0],["2014-09-23",33.12,33.6111,32.5726,32.6772,231100.0],["2014-09-24",32.8544,33.4098,32.5484,33.1603,168400.0],["2014-09-25",33.0878,33.1361,32.4518,32.8383,148100.0],["2014-09-26",33.0315,33.0315,32.4438,32.5082,271800.0],["2014-09-29",31.9849,32.8544,31.7997,32.645,161100.0],["2014-09-30",32.7095,32.8624,32.001,32.0413,326400.0],["2014-10-01",32.0895,32.1459,31.2362,31.4616,248800.0],["2014-10-02",31.5421,31.8963,31.212,31.7514,119900.0],["2014-10-03",32.1137,32.2586,31.5985,31.7434,106600.0],["2014-10-06",31.7675,31.8561,31.3328,31.5502,116900.0],["2014-10-07",31.2764,31.357,30.8739,30.9061,127900.0],["2014-10-08",30.7854,31.4053,30.3667,31.1718,169700.0],["2014-10-09",31.051,31.051,30.1091,30.2057,125600.0],["2014-10-10",30.0286,30.4392,29.457,30.0447,185400.0],["2014-10-13",29.9079,31.4375,29.7871,30.254,234100.0],["2014-10-14",30.5277,31.2362,30.2943,30.9786,249400.0],["2014-10-15",30.6888,31.2523,29.9964,31.0591,340800.0],["2014-10-16",30.5519,32.6692,30.3828,32.315,400200.0],["2014-10-17",32.7416,32.8221,31.9205,32.6692,263500.0],["2014-10-20",32.6048,32.8624,31.6146,31.9849,205800.0],["2014-10-21",32.1057,32.9751,31.832,32.8705,324200.0],["2014-10-22",33.0717,33.4501,32.5243,32.5484,154700.0],["2014-10-23",32.8302,33.909,32.7014,33.434,195100.0],["2014-10-24",33.4824,33.7326,33.1193,33.4017,115200.0],["2014-10-27",33.2403,33.3049,32.5302,33.1838,125800.0],["2014-10-28",33.4743,34.4185,33.0547,34.1764,373700.0],["2014-10-29",34.4428,34.6364,33.7003,34.2007,209500.0],["2014-10-30",34.1764,35.2255,34.1764,35.1933,210300.0],["2014-10-31",35.855,35.9357,35.2175,35.4273,195100.0],["2014-11-03",35.5806,35.5806,34.8301,35.1852,179800.0],["2014-11-04",35.2417,35.7662,34.7575,35.0964,146900.0],["2014-11-05",35.5403,35.8792,34.9431,35.048,79800.0],["2014-11-06",35.0641,35.4919,34.9512,35.3547,142600.0],["2014-11-07",35.2982,35.7582,35.1126,35.4918,88200.0],["2014-11-10",35.5645,35.8711,35.1126,35.8469,136400.0],["2014-11-11",35.8227,36.4441,35.7017,36.2666,225300.0],["2014-11-12",36.2181,36.4441,35.4918,36.1617,139600.0],["2014-11-13",36.1213,36.2262,35.4354,35.5564,107000.0],["2014-11-14",35.6371,36.1859,35.4273,36.0164,149300.0],["2014-11-17",36.0245,36.5006,35.7259,36.1939,217900.0],["2014-11-18",36.2504,36.8557,36.1859,36.6459,176700.0],["2014-11-19",36.6539,36.8476,36.0568,36.5894,256400.0],["2014-11-20",36.3795,37.0897,36.1939,37.0494,129300.0],["2014-11-21",37.5255,37.9451,36.9767,37.2108,159300.0],["2014-11-24",37.3479,37.8886,37.1785,37.3237,179600.0],["2014-11-25",37.3722,37.4771,36.6539,36.7427,106100.0],["2014-11-26",36.6781,37.1543,36.3311,36.9767,168200.0],["2014-11-28",37.0655,37.0655,36.4361,36.5006,82900.0],["2014-12-01",36.436,36.4925,35.7743,35.8631,184300.0],["2014-12-02",35.8469,36.775,35.6048,36.7508,273000.0],["2014-12-03",36.8799,37.8644,36.8799,37.7595,250000.0],["2014-12-04",37.7272,37.7272,36.9606,37.2108,127600.0],["2014-12-05",37.1543,37.469,36.9929,37.1785,85400.0],["2014-12-08",37.0171,37.0978,35.8389,36.0083,149600.0],["2014-12-09",35.5403,37.1301,35.1045,37.0413,215400.0],["2014-12-10",36.7992,38.2357,36.6943,36.6943,275100.0],["2014-12-11",36.7831,37.2269,36.1536,36.2424,126800.0],["2014-12-12",35.7662,35.9518,34.9915,35.3385,157300.0],["2014-12-15",35.4192,35.7662,34.6445,34.6849,241900.0],["2014-12-16",34.6445,34.8705,33.8294,33.8698,295100.0],["2014-12-17",33.8698,35.5887,33.8456,35.5322,273800.0],["2014-12-18",35.9115,36.0568,34.0957,35.1287,502300.0],["2014-12-19",35.0319,35.0319,32.5382,32.748,574400.0],["2014-12-22",32.6593,33.2161,32.28,33.1919,381200.0],["2014-12-23",33.1919,33.8859,33.0063,33.4582,264700.0],["2014-12-24",33.5631,33.668,33.3775,33.5551,92500.0],["2014-12-26",33.5873,33.9505,33.5308,33.9343,172000.0],["2014-12-29",33.9344,34.2168,33.7487,33.9989,220400.0],["2014-12-30",33.9424,34.0554,33.7649,33.894,150200.0],["2014-12-31",33.9343,34.7091,33.8052,34.1926,201200.0],["2015-01-02",34.3056,34.5234,33.0386,33.2968,178000.0],["2015-01-05",32.966,33.0789,30.5288,30.9162,599800.0],["2015-01-06",31.1098,31.7958,30.8193,31.3842,345100.0],["2015-01-07",31.699,32.0621,31.473,32.0137,413000.0],["2015-01-08",32.3365,33.6842,32.2961,33.2968,257900.0],["2015-01-09",33.3291,33.5631,33.0224,33.087,159500.0],["2015-01-12",33.0144,33.6277,32.7158,33.3775,180700.0],["2015-01-13",33.7084,34.1764,33.4098,33.9586,323200.0],["2015-01-14",33.5308,34.1764,33.4905,33.9666,176000.0],["2015-01-15",33.9101,34.3943,33.5308,33.6922,428700.0],["2015-01-16",33.5873,34.4185,33.2887,34.2975,185100.0],["2015-01-20",34.3943,35.1206,34.2571,34.7171,210300.0],["2015-01-21",34.475,35.1045,34.4024,34.701,191000.0],["2015-01-22",34.9512,36.3392,34.3863,36.2101,246600.0],["2015-01-23",36.1536,36.2424,35.508,35.9034,123700.0],["2015-01-26",35.7824,36.6701,35.621,36.2827,123200.0],["2015-01-27",35.8792,36.4603,35.3547,35.9276,118400.0],["2015-01-28",36.1213,36.4522,35.2498,35.3143,142200.0],["2015-01-29",35.1448,35.9115,35.0319,35.6855,115400.0],["2015-01-30",35.3627,35.9034,34.7413,34.9108,142600.0],["2015-02-02",35.1206,35.9922,34.7817,35.9841,117500.0],["2015-02-03",35.976,37.5859,35.976,36.6394,263600.0],["2015-02-04",36.332,36.599,35.7172,36.0003,115700.0],["2015-02-05",36.2268,36.2268,35.5877,35.8709,138400.0],["2015-02-06",35.9922,36.2187,35.6039,36.0327,156700.0],["2015-02-09",35.8547,36.7365,35.7738,36.2996,95900.0],["2015-02-10",36.6313,37.0924,35.9356,36.963,117800.0],["2015-02-11",36.9387,37.6021,36.1378,36.3563,86500.0],["2015-02-12",36.8902,37.408,36.5504,36.6232,152400.0],["2015-02-13",36.6475,37.3837,36.2754,36.8417,94600.0],["2015-02-17",36.8255,37.0196,36.3724,36.5585,65500.0],["2015-02-18",36.3482,36.785,36.1378,36.6556,67200.0],["2015-02-19",36.4452,36.8821,36.2754,36.7446,81100.0],["2015-02-20",36.7284,36.7284,36.0731,36.5747,100700.0],["2015-02-23",36.5585,36.874,35.9275,36.8659,69000.0],["2015-02-24",36.7931,37.6021,36.7688,37.5212,84600.0],["2015-02-25",37.4727,37.9338,37.1329,37.5697,143500.0],["2015-02-26",37.4808,38.8561,37.052,38.67,183600.0],["2015-02-27",38.6538,38.6538,36.7689,37.0925,240800.0],["2015-03-02",37.1329,37.9176,36.4453,36.9387,177500.0],["2015-03-03",36.8821,37.3594,35.7414,36.0003,266600.0],["2015-03-04",35.79,36.2268,35.1508,36.1945,175100.0],["2015-03-05",36.2349,36.3967,35.8385,36.2268,56400.0],["2015-03-06",35.8628,36.2915,35.5554,35.6201,110500.0],["2015-03-09",35.6039,36.4938,35.6039,36.2592,75700.0],["2015-03-10",35.8951,35.9194,34.4956,34.6978,173500.0],["2015-03-11",34.5926,34.5926,34.0263,34.261,204000.0],["2015-03-12",34.5845,34.9081,34.261,34.358,187000.0],["2015-03-13",34.4228,34.8273,33.4843,34.6816,250800.0],["2015-03-16",34.8354,35.6686,34.536,35.6201,118000.0],["2015-03-17",35.4178,36.065,35.2075,35.9194,138800.0],["2015-03-18",35.9194,36.3967,35.5068,36.2511,109200.0],["2015-03-19",36.2187,36.4129,35.3369,35.523,99700.0],["2015-03-20",35.79,36.4776,35.6444,36.3886,177400.0],["2015-03-23",36.3724,36.3724,35.6605,35.8142,147200.0],["2015-03-24",35.7091,36.1217,35.434,35.6686,150200.0],["2015-03-25",35.6767,35.9032,34.7464,34.7949,177000.0],["2015-03-26",34.7949,35.434,34.7787,34.8839,429500.0],["2015-03-27",34.7787,35.1347,34.5037,34.7787,270300.0],["2015-03-30",35.07,35.1751,34.7221,34.9324,374900.0],["2015-03-31",34.8353,35.2318,34.6978,34.9486,208200.0],["2015-04-01",34.7787,35.5796,34.3823,35.5634,173800.0],["2015-04-02",35.6605,36.2268,35.6201,35.9518,106500.0],["2015-04-06",35.8466,36.599,35.79,36.1783,103500.0],["2015-04-07",36.2511,36.4614,35.976,36.0893,127600.0],["2015-04-08",36.1136,37.0439,35.8628,36.9226,220100.0],["2015-04-09",39.5437,41.2345,39.2444,40.2718,1252600.0],["2015-04-10",40.6358,42.6583,40.474,42.3186,591300.0],["2015-04-13",41.8008,44.5028,41.6309,43.4673,944700.0],["2015-04-14",43.621,44.155,43.2246,43.3541,312800.0],["2015-04-15",43.5563,44.0417,43.2004,43.4188,222600.0],["2015-04-16",43.1842,43.4188,42.1082,42.6502,247900.0],["2015-04-17",42.2943,42.7473,41.8898,42.27,170400.0],["2015-04-20",42.4723,43.5078,42.181,43.4431,189400.0],["2015-04-21",43.4997,43.4997,41.639,42.2296,350400.0],["2015-04-22",42.1244,42.9091,41.9302,42.7878,232900.0],["2015-04-23",42.5612,43.168,42.1244,42.8201,148100.0],["2015-04-24",42.9658,43.2813,42.4156,43.2651,162000.0],["2015-04-27",43.5563,44.0013,42.7797,42.9415,282300.0],["2015-04-28",42.8768,44.1226,42.6421,43.168,323900.0],["2015-04-29",42.8768,43.2813,42.4723,42.99,153600.0],["2015-04-30",42.5694,43.4997,42.27,42.5694,286000.0],["2015-05-01",42.6502,44.0902,42.5855,44.0255,208900.0],["2015-05-04",44.1711,44.786,43.4107,43.5482,238100.0],["2015-05-05",43.346,43.8395,42.9172,43.1437,242100.0],["2015-05-06",43.2004,43.5725,42.6664,43.2408,130800.0],["2015-05-07",43.1114,44.3977,43.0628,43.524,271600.0],["2015-05-08",44.0417,44.6161,43.1114,43.4431,164100.0],["2015-05-11",43.2651,44.2763,43.2651,43.977,146700.0],["2015-05-12",43.8152,44.3411,43.3217,44.0903,182900.0],["2015-05-13",44.2521,44.2521,43.435,43.9042,142700.0],["2015-05-14",44.1631,44.4705,43.8476,44.1388,127200.0],["2015-05-15",44.2037,44.2037,43.5389,43.9524,139000.0],["2015-05-18",44.0334,45.8492,43.7983,45.6141,196900.0],["2015-05-19",45.8655,46.3518,44.7792,45.0224,249300.0],["2015-05-20",44.99,45.2818,43.2309,43.7416,253500.0],["2015-05-21",43.8145,44.8522,43.8145,44.2361,180000.0],["2015-05-22",44.3415,44.4063,43.3038,43.6524,132600.0],["2015-05-26",43.3849,43.5065,42.9634,43.0931,118100.0],["2015-05-27",43.3201,44.0496,43.0444,43.7821,120300.0],["2015-05-28",43.7902,43.9524,43.3525,43.8551,68700.0],["2015-05-29",43.6767,43.8227,42.9634,43.5551,126800.0],["2015-06-01",43.9523,44.8602,42.7769,44.7792,173600.0],["2015-06-02",44.5117,45.3628,44.2766,44.8765,124300.0],["2015-06-03",44.7954,45.6709,44.7792,45.3223,134200.0],["2015-06-04",44.8603,45.3223,44.6009,44.9737,117400.0],["2015-06-05",44.8522,45.3791,44.2847,44.9737,117900.0],["2015-06-08",45.0872,45.0872,43.7416,43.9848,188000.0],["2015-06-09",43.9199,44.3739,43.62,43.8227,147300.0],["2015-06-10",44.1793,47.0895,44.1793,46.4491,363900.0],["2015-06-11",46.7085,46.8301,45.4926,45.906,118500.0],["2015-06-12",45.9222,46.7004,45.4115,46.595,189900.0],["2015-06-15",46.4491,47.3002,45.8168,46.5707,294500.0],["2015-06-16",46.6842,49.1809,46.595,48.7675,261000.0],["2015-06-17",49.0512,49.0999,46.6761,47.1624,242700.0],["2015-06-18",47.0165,49.489,46.7328,48.7026,312600.0],["2015-06-19",48.9215,49.4322,47.5191,47.9974,1069400.0],["2015-06-22",48.5,49.4079,48.1514,48.4189,254400.0],["2015-06-23",48.6945,48.8242,47.0652,48.7189,272900.0],["2015-06-24",48.7675,49.0431,47.6083,48.6864,365400.0],["2015-06-25",49.4322,49.4403,42.6148,47.6083,1114400.0],["2015-06-26",45.9384,46.5383,42.8175,42.9796,1762800.0],["2015-06-29",42.6797,42.8823,41.2611,41.4961,588400.0],["2015-06-30",42.2906,42.8985,41.7799,42.6716,783400.0],["2015-07-01",42.8337,43.2066,42.5094,42.7769,423700.0],["2015-07-02",42.9634,43.0444,41.6502,41.8528,222600.0],["2015-07-06",41.7393,42.3473,40.8395,41.9987,542300.0],["2015-07-07",42.096,42.5662,40.5882,41.3259,299700.0],["2015-07-08",40.8882,41.8123,40.6369,41.3826,334000.0],["2015-07-09",41.8609,42.1447,40.6369,40.6855,217700.0],["2015-07-10",41.18,42.2581,40.7261,42.1041,225600.0],["2015-07-13",42.4047,43.0871,41.836,42.6484,216100.0],["2015-07-14",42.7865,43.014,42.0391,42.5509,204500.0],["2015-07-15",42.5103,42.7946,42.1285,42.7865,246200.0],["2015-07-16",43.0058,43.2414,42.4778,43.1845,332700.0],["2015-07-17",43.3714,43.9238,43.1845,43.5826,379100.0],["2015-07-20",43.8263,44.2406,43.4201,44.1919,379500.0],["2015-07-21",44.07,44.6549,43.477,44.0538,337600.0],["2015-07-22",43.7126,46.5721,43.7126,46.1496,486900.0],["2015-07-23",46.304,46.304,44.2081,44.9798,236300.0],["2015-07-24",44.8986,45.0205,43.607,44.0375,188600.0],["2015-07-27",43.5988,44.6061,43.1927,44.1025,162700.0],["2015-07-28",44.2406,44.2406,42.7946,43.7126,224700.0],["2015-07-29",43.5663,43.8994,42.8515,43.5745,181300.0],["2015-07-30",43.3957,44.265,43.1439,44.1512,132300.0],["2015-07-31",44.2568,45.4754,44.2568,44.8255,156300.0],["2015-08-03",44.728,45.0286,43.5014,44.0456,195100.0],["2015-08-04",44.2,45.3698,44.0456,44.8092,171500.0],["2015-08-05",44.9067,45.4754,43.6232,44.1431,203400.0],["2015-08-06",44.3543,44.663,42.9733,43.2333,224100.0],["2015-08-07",43.0221,43.4607,42.3722,42.9571,166200.0],["2015-08-10",43.0627,43.8669,43.0627,43.4526,276200.0],["2015-08-11",43.1927,43.81,42.8109,43.217,146700.0],["2015-08-12",42.9327,43.5257,42.2585,43.0789,172700.0],["2015-08-13",43.0708,44.0781,42.6728,42.7946,304600.0],["2015-08-14",42.7296,44.1269,42.4047,44.0863,323800.0],["2015-08-17",43.8832,44.3543,43.4201,44.3299,169200.0],["2015-08-18",44.3706,44.6143,43.3308,43.9319,172800.0],["2015-08-19",43.6963,44.4112,43.1439,43.6476,162700.0],["2015-08-20",43.2414,43.412,41.8685,41.9579,178500.0],["2015-08-21",41.1537,42.6484,40.6825,41.9173,253700.0],["2015-08-24",40.0082,41.2836,37.1244,40.5119,282000.0],["2015-08-25",41.7386,41.8767,40.7719,40.9749,367700.0],["2015-08-26",41.901,41.901,39.0172,40.2926,275200.0],["2015-08-27",40.4226,41.3486,39.7402,41.2349,205300.0],["2015-08-28",40.9668,41.6411,40.8287,41.2836,145000.0],["2015-08-31",41.0968,42.5672,41.0968,42.3641,245900.0],["2015-09-01",41.5842,42.2828,40.6175,40.6906,221600.0],["2015-09-02",41.0481,42.1772,40.6094,42.161,218200.0],["2015-09-03",42.3803,43.4851,42.2016,42.5509,203200.0],["2015-09-04",41.9417,42.5022,41.633,42.0148,121300.0],["2015-09-08",42.5915,44.6792,42.5915,44.4843,156700.0],["2015-09-09",45.0448,45.3779,43.8832,44.793,235000.0],["2015-09-10",44.6793,45.581,44.1594,45.4916,198800.0],["2015-09-11",45.3373,46.0196,44.8742,45.9222,263800.0],["2015-09-14",46.2471,46.5233,45.5485,45.7109,270100.0],["2015-09-15",45.8897,47.4088,45.646,46.2796,355500.0],["2015-09-16",46.2634,47.3519,46.2634,47.0026,456900.0],["2015-09-17",42.6159,46.0034,40.8693,44.6143,1309400.0],["2015-09-18",43.6801,43.7451,39.334,39.7727,1546000.0],["2015-09-21",39.8052,40.4388,38.9035,39.4802,716200.0],["2015-09-22",39.1309,39.2934,38.4404,38.6922,461500.0],["2015-09-23",38.6598,38.806,38.1317,38.3186,396500.0],["2015-09-24",38.1886,38.1886,36.8076,37.2057,435000.0],["2015-09-25",37.6687,37.9286,37.0432,37.7012,454000.0],["2015-09-28",37.4818,37.7987,36.109,36.7995,329400.0],["2015-09-29",36.832,37.1325,35.4753,35.6622,331900.0],["2015-09-30",35.8003,36.4908,35.6703,36.2714,347600.0],["2015-10-01",36.2958,37.2138,36.0846,37.1813,345900.0],["2015-10-02",36.7751,37.0838,36.109,37.0757,194400.0],["2015-10-05",37.3356,38.2698,37.2706,38.1723,217100.0],["2015-10-06",38.083,38.8547,37.9693,38.1723,207000.0],["2015-10-07",38.2698,39.334,38.2698,39.1715,384600.0],["2015-10-08",38.9603,40.3738,38.8953,40.2926,214000.0],["2015-10-09",40.6013,41.0318,40.0814,40.5444,333900.0],["2015-10-12",40.6094,40.8693,39.4965,39.5371,157900.0],["2015-10-13",39.2365,40.7881,39.2365,39.8052,229300.0],["2015-10-14",39.6671,40.0245,39.0253,39.2365,302100.0],["2015-10-15",39.399,39.8458,38.7572,39.8052,119400.0],["2015-10-16",39.8214,40.455,38.9928,40.3576,161700.0],["2015-10-19",40.3169,41.3324,40.3088,41.2999,237900.0],["2015-10-20",41.1455,41.8117,40.9425,41.0643,355300.0],["2015-10-21",41.2755,41.2755,40.4307,40.6256,223400.0],["2015-10-22",40.7637,41.6492,40.6987,41.6329,238400.0],["2015-10-23",42.0156,42.6669,41.2259,42.3982,187800.0],["2015-10-26",42.4552,42.4552,40.8107,40.9898,233300.0],["2015-10-27",40.6723,41.0142,39.443,39.4756,244800.0],["2015-10-28",39.671,41.8283,39.3453,41.8039,265200.0],["2015-10-29",41.576,41.6492,40.192,40.2571,145100.0],["2015-10-30",40.2001,40.6153,39.8826,40.3222,243400.0],["2015-11-02",40.5095,41.8446,40.2816,41.6085,169400.0],["2015-11-03",41.405,41.5597,40.3223,41.2422,144100.0],["2015-11-04",41.2666,41.5027,40.4525,40.5583,155900.0],["2015-11-05",40.6072,41.7306,40.2083,41.5271,102400.0],["2015-11-06",41.4213,42.2761,41.2178,42.211,164900.0],["2015-11-09",42.1947,42.9436,40.5258,40.7944,209300.0],["2015-11-10",40.6235,40.9817,39.5814,40.6235,242000.0],["2015-11-11",40.8351,40.8677,39.8175,40.42,121600.0],["2015-11-12",39.8908,39.9315,38.1486,38.2544,303700.0],["2015-11-13",38.0265,39.7361,37.8637,39.2883,225200.0],["2015-11-16",39.1744,40.1676,38.9057,40.1106,154700.0],["2015-11-17",40.2815,40.9003,39.6954,40.5583,175600.0],["2015-11-18",40.6642,41.7876,40.135,41.7225,195400.0],["2015-11-19",41.7469,42.4308,41.2015,41.7469,154500.0],["2015-11-20",43.139,44.2381,42.0237,42.5529,268000.0],["2015-11-23",42.1702,42.6994,41.0956,41.2096,210200.0],["2015-11-24",41.0387,42.1377,40.9898,41.7388,150300.0],["2015-11-25",41.869,42.211,41.519,41.9505,136800.0],["2015-11-27",41.9667,42.3575,41.519,41.6981,69500.0],["2015-11-30",41.576,42.0888,40.8189,40.884,205300.0],["2015-12-01",41.0875,41.1445,40.249,41.1363,364200.0],["2015-12-02",40.9817,41.462,40.3874,40.4851,174400.0],["2015-12-03",40.6235,41.4783,38.7511,38.8813,206500.0],["2015-12-04",38.9139,40.7049,38.7592,40.1106,267600.0],["2015-12-07",39.9396,39.9396,38.4987,38.7592,189400.0],["2015-12-08",38.3766,38.6371,37.4729,38.0184,233000.0],["2015-12-09",37.88,38.1649,36.8786,37.0496,276300.0],["2015-12-10",37.131,38.0102,36.8542,37.7823,432100.0],["2015-12-11",36.9926,37.9288,36.9926,37.1147,386700.0],["2015-12-14",36.6344,36.7321,34.3956,34.6724,764900.0],["2015-12-15",34.6724,36.3983,34.6724,36.1296,504000.0],["2015-12-16",36.268,37.4322,35.6737,36.8135,506500.0],["2015-12-17",35.2504,37.9369,32.8,36.1785,1343000.0],["2015-12-18",35.918,35.918,32.0917,33.3047,2455800.0],["2015-12-21",33.4757,35.5435,32.9628,35.5272,760000.0],["2015-12-22",35.8529,36.8786,35.7714,36.7809,851600.0],["2015-12-23",37.1798,37.3671,36.2681,36.496,265000.0],["2015-12-24",36.4634,37.0496,36.3495,36.3495,130100.0],["2015-12-28",36.2925,36.8786,36.1215,36.3902,216700.0],["2015-12-29",36.7647,37.2694,35.804,35.9831,349600.0],["2015-12-30",35.8691,36.0645,35.3725,35.8203,272900.0],["2015-12-31",35.5191,36.0564,35.1202,35.4214,257600.0],["2016-01-04",34.6968,35.454,34.5503,34.6399,383500.0],["2016-01-05",34.6399,35.9099,34.4689,34.9736,191500.0],["2016-01-06",34.2572,34.9329,34.07,34.1107,249400.0],["2016-01-07",33.3617,33.4757,32.8733,32.9954,379500.0],["2016-01-08",33.1501,33.1501,31.5951,31.6765,243900.0],["2016-01-11",31.9533,32.5639,31.7498,32.108,291500.0],["2016-01-12",32.2057,32.5639,31.3021,31.7987,268600.0],["2016-01-13",31.9777,32.3767,31.2125,31.3346,287100.0],["2016-01-14",31.6847,32.6697,30.8543,32.515,332500.0],["2016-01-15",31.5056,32.2057,30.9276,31.6928,314700.0],["2016-01-19",32.0917,32.1569,30.0972,30.7566,279800.0],["2016-01-20",30.1379,31.5381,29.3238,31.0415,291900.0],["2016-01-21",31.0985,31.6033,30.545,30.5694,246600.0],["2016-01-22",31.2288,32.3034,31.009,31.8231,186400.0],["2016-01-25",31.5544,31.9778,30.6101,30.8787,173300.0],["2016-01-26",30.9601,31.8231,30.8462,31.6765,180900.0],["2016-01-27",31.8882,31.8882,30.4065,30.6019,177400.0],["2016-01-28",31.0008,31.1311,30.431,30.6996,137400.0],["2016-01-29",30.7445,32.5007,30.5812,32.4925,246300.0],["2016-02-01",32.0514,32.5415,31.5777,31.9616,224600.0],["2016-02-02",31.3653,32.1086,30.2218,30.4505,212100.0],["2016-02-03",30.8589,31.3245,29.7154,31.0223,185900.0],["2016-02-04",30.9896,31.3,30.4832,30.8262,173000.0],["2016-02-05",30.6465,30.9651,29.6173,29.748,169300.0],["2016-02-08",29.4213,29.8134,28.727,28.7434,219800.0],["2016-02-09",28.2615,29.6255,28.1798,29.1926,222100.0],["2016-02-10",29.601,30.5158,29.1599,29.2171,199200.0],["2016-02-11",28.3676,28.58,27.5018,28.1961,286600.0],["2016-02-12",28.6372,30.0829,28.5637,29.9196,624600.0],["2016-02-16",30.3933,30.573,29.3396,29.8134,261200.0],["2016-02-17",30.2381,30.5893,29.8787,30.0421,250800.0],["2016-02-18",30.23,30.23,28.8659,29.7807,187200.0],["2016-02-19",29.5275,30.279,29.0946,30.2136,159700.0],["2016-02-22",30.5894,31.0386,30.3116,30.8752,237200.0],["2016-02-23",30.6302,31.5532,30.328,31.2428,231900.0],["2016-02-24",30.6792,32.0841,30.279,31.9207,256700.0],["2016-02-25",32.1413,32.664,31.7329,32.0596,292900.0],["2016-02-26",32.321,32.6559,31.4388,32.1903,244400.0],["2016-02-29",32.3537,32.9091,30.2871,32.615,346400.0],["2016-03-01",32.9908,33.3665,32.5987,32.9499,338500.0],["2016-03-02",32.7621,33.2766,32.5905,33.0071,221900.0],["2016-03-03",33.0234,33.8484,32.5905,33.1378,216800.0],["2016-03-04",32.9826,34.0771,32.8029,33.2685,210500.0],["2016-03-07",33.1541,34.3058,32.9172,33.5053,209700.0],["2016-03-08",33.3992,33.5217,32.615,32.7049,288600.0],["2016-03-09",32.9581,33.1051,32.6395,32.8519,201600.0],["2016-03-10",33.1541,33.2521,32.5905,32.9254,209900.0],["2016-03-11",33.293,33.8157,32.4843,33.7667,152800.0],["2016-03-14",33.6115,33.6932,32.8029,33.1868,110700.0],["2016-03-15",32.9173,33.7586,32.6722,33.4482,306400.0],["2016-03-16",33.2766,34.51,32.7376,34.461,315100.0],["2016-03-17",34.3467,36.2498,34.216,35.6535,443200.0],["2016-03-18",35.8087,37.1973,34.7469,36.0864,563600.0],["2016-03-21",35.9476,36.307,35.4167,36.1518,264400.0],["2016-03-22",35.8332,36.4295,35.286,36.2253,300300.0],["2016-03-23",35.9721,36.9441,35.0899,35.188,181300.0],["2016-03-24",34.9021,35.4984,34.7387,35.3187,183800.0],["2016-03-28",35.5392,35.6209,34.8367,35.335,110500.0],["2016-03-29",35.1798,35.5392,35.0409,35.4493,403800.0],["2016-03-30",35.8496,36.5112,35.1716,35.9068,139900.0],["2016-03-31",35.8822,36.503,35.531,35.8496,175000.0],["2016-04-01",35.4983,36.4458,35.1716,35.6535,206100.0],["2016-04-04",35.7026,36.0946,35.1226,35.4575,331500.0],["2016-04-05",35.1635,36.1518,34.8449,34.9593,314200.0],["2016-04-06",35.0981,36.6745,35.0736,36.0864,510300.0],["2016-04-07",37.9406,38.0631,36.062,36.3642,954000.0],["2016-04-08",36.6337,36.6827,35.5147,35.6781,459300.0],["2016-04-11",35.8414,36.5929,35.4984,35.4984,275500.0],["2016-04-12",35.629,35.8659,34.8858,35.384,482600.0],["2016-04-13",35.7271,36.9523,35.5474,36.7644,270800.0],["2016-04-14",36.6174,37.0748,36.405,36.7562,182900.0],["2016-04-15",36.7562,36.9686,36.1763,36.7971,146400.0],["2016-04-18",36.6255,37.1483,36.5194,36.5765,186700.0],["2016-04-19",36.6991,36.9033,35.5474,35.8006,201900.0],["2016-04-20",35.7842,36.2743,35.5392,36.1191,125600.0],["2016-04-21",36.1191,36.4949,35.5555,35.629,238700.0],["2016-04-22",35.7597,35.8414,35.4657,35.7679,198900.0],["2016-04-25",35.7597,35.9803,34.9348,35.09,285100.0],["2016-04-26",35.188,35.4248,34.8776,35.3758,156400.0],["2016-04-27",35.4575,35.8414,35.0573,35.2615,162600.0],["2016-04-28",34.9429,35.6781,34.5182,34.5835,291100.0],["2016-04-29",34.5917,34.5917,33.6115,33.8484,232100.0],["2016-05-02",33.9464,34.1915,33.5053,34.0036,261300.0],["2016-05-03",33.5952,33.9137,32.6314,32.7539,238800.0],["2016-05-04",32.6395,33.2031,32.2475,32.9663,174200.0],["2016-05-05",33.1296,33.2685,32.9254,32.9989,155200.0],["2016-05-06",33.0561,33.44,32.7784,33.244,121100.0],["2016-05-09",33.1623,33.4237,32.9172,32.9417,121200.0],["2016-05-10",33.0688,33.4211,32.7902,33.3965,138900.0],["2016-05-11",33.3064,33.503,32.7738,32.8557,134500.0],["2016-05-12",32.995,33.1343,32.5608,33.0933,207600.0],["2016-05-13",32.9868,33.1343,32.3887,32.741,280200.0],["2016-05-16",32.8721,33.9373,32.7902,33.6751,217500.0],["2016-05-17",33.6095,35.0598,33.6095,34.3879,423900.0],["2016-05-18",34.3305,34.6337,33.3555,34.5681,242900.0],["2016-05-19",34.3224,34.8631,33.716,34.8222,232500.0],["2016-05-20",35.0679,36.0512,34.8959,36.0512,440300.0],["2016-05-23",36.0266,36.2724,35.6661,36.1659,325900.0],["2016-05-24",36.5182,37.5506,36.0921,37.2638,311200.0],["2016-05-25",37.4686,37.5424,36.9852,37.2146,198900.0],["2016-05-26",37.3703,37.3703,36.9688,37.2556,178800.0],["2016-05-27",37.2638,38.0094,37.1573,37.6407,313600.0],["2016-05-31",37.8783,38.0913,36.9279,37.0508,377600.0],["2016-06-01",35.9365,37.0835,35.9365,36.9115,310500.0],["2016-06-02",36.8213,37.0344,36.4526,37.018,271200.0],["2016-06-03",36.8951,37.0753,36.3543,36.7066,142700.0],["2016-06-06",36.805,37.4604,36.6657,37.2802,262200.0],["2016-06-07",37.3949,37.8619,36.9852,37.1983,179400.0],["2016-06-08",37.2884,37.9602,36.9197,37.8373,162900.0],["2016-06-09",37.526,38.0504,37.3539,37.5342,115200.0],["2016-06-10",37.0753,37.5014,36.5755,36.6902,170700.0],["2016-06-13",36.4772,36.8541,35.8136,35.9446,154600.0],["2016-06-14",35.7972,36.1741,35.4694,35.7562,209500.0],["2016-06-15",35.9201,36.1659,35.5186,35.5186,148000.0],["2016-06-16",35.4776,35.6907,34.9532,35.6415,143500.0],["2016-06-17",35.7562,36.1249,35.281,35.8791,336500.0],["2016-06-20",36.3379,36.7476,35.8627,35.8709,228600.0],["2016-06-21",35.9938,36.2232,35.4039,35.5022,239100.0],["2016-06-22",35.5759,36.6575,33.9864,34.0028,547900.0],["2016-06-23",37.0672,37.1737,35.2974,37.1409,1201400.0],["2016-06-24",35.8381,36.8787,35.0598,35.7152,389500.0],["2016-06-27",35.0597,35.6415,34.1585,34.4534,350800.0],["2016-06-28",34.8549,35.6743,34.8549,35.4776,287400.0],["2016-06-29",36.0102,37.1901,35.6825,37.0672,402600.0],["2016-06-30",37.059,38.0176,36.4936,37.9766,428300.0],["2016-07-01",37.8701,39.4842,37.8701,38.1159,444500.0],["2016-07-05",37.8128,38.1241,37.6243,37.8128,240000.0],["2016-07-06",37.4359,38.0012,37.3457,37.78,295800.0],["2016-07-07",38.0176,38.2634,37.0672,37.739,350300.0],["2016-07-08",38.1539,38.844,38.08,38.2114,222900.0],["2016-07-11",38.3922,38.5729,37.7185,38.31,290000.0],["2016-07-12",37.8088,38.1539,36.1739,37.8335,872200.0],["2016-07-13",38.2032,39.0576,38.006,38.9591,453300.0],["2016-07-14",39.5013,39.8135,38.0307,38.3922,347100.0],["2016-07-15",38.5811,39.0823,38.4415,38.8851,286900.0],["2016-07-18",38.9673,39.5342,38.7701,39.3616,303100.0],["2016-07-19",39.4438,39.4438,38.7372,38.8522,205800.0],["2016-07-20",39.033,39.452,38.5401,39.3616,243800.0],["2016-07-21",39.4109,39.5835,38.7537,38.9426,254000.0],["2016-07-22",39.0083,39.3205,38.425,38.4743,185500.0],["2016-07-25",38.4086,38.6797,38.2854,38.54,120200.0],["2016-07-26",38.4825,39.2712,38.3757,39.1069,192000.0],["2016-07-27",39.3534,39.7313,39.0905,39.4766,230200.0],["2016-07-28",39.5506,39.6163,39.1891,39.2466,123400.0],["2016-07-29",39.1727,39.1727,38.384,38.4086,394700.0],["2016-08-01",38.614,38.9015,37.6938,38.4743,225600.0],["2016-08-02",38.4743,38.6386,37.5542,37.9074,253100.0],["2016-08-03",37.8992,38.5811,37.4966,38.5647,167500.0],["2016-08-04",38.8358,38.8605,37.9978,38.1621,134600.0],["2016-08-05",38.2525,39.1973,38.1868,39.0166,155500.0],["2016-08-08",38.9591,39.2466,38.6304,38.8605,132400.0],["2016-08-09",38.7619,39.263,38.4908,38.6551,109100.0],["2016-08-10",38.6715,38.9837,38.0718,38.5565,155400.0],["2016-08-11",38.5072,38.9426,38.3675,38.5565,118600.0],["2016-08-12",38.5729,38.8112,38.1128,38.5154,77200.0],["2016-08-15",38.5154,39.2548,38.5154,38.9673,132900.0],["2016-08-16",38.8933,38.8933,38.1621,38.1703,150200.0],["2016-08-17",38.0635,38.9262,37.7924,38.5893,267400.0],["2016-08-18",38.5318,38.9098,38.4661,38.9015,135200.0],["2016-08-19",38.6879,39.682,38.5565,39.5259,198700.0],["2016-08-22",39.5259,39.9203,39.0576,39.871,129900.0],["2016-08-23",40.0107,40.4708,39.9449,40.1586,115600.0],["2016-08-24",40.29,40.29,39.567,39.6902,130000.0],["2016-08-25",39.4849,39.7971,39.2713,39.756,163700.0],["2016-08-26",39.6656,39.8464,39.0001,39.4109,191500.0],["2016-08-29",39.567,40.2982,39.567,40.2736,149100.0],["2016-08-30",40.1339,40.405,39.9942,40.3968,227500.0],["2016-08-31",40.1996,40.2325,39.2795,39.7642,167100.0],["2016-09-01",39.682,40.0928,37.9814,39.2795,387700.0],["2016-09-02",39.3781,39.9778,39.1891,39.8381,139000.0],["2016-09-06",40.0271,40.0271,39.2548,39.682,121800.0],["2016-09-07",39.3452,39.9285,39.1234,39.871,150000.0],["2016-09-08",39.8053,40.0435,39.4191,39.5917,124800.0],["2016-09-09",39.1234,39.1727,37.053,37.0612,278300.0],["2016-09-12",36.9051,37.8499,36.5929,37.7103,205600.0],["2016-09-13",37.4638,37.4884,36.4779,36.5272,432800.0],["2016-09-14",36.864,37.9403,36.2889,37.8828,480900.0],["2016-09-15",40.2571,40.5447,34.6786,35.5577,2492100.0],["2016-09-16",35.7303,36.7244,35.3523,36.4122,874700.0],["2016-09-19",36.7737,36.9708,36.215,36.5518,321300.0],["2016-09-20",36.7655,36.7655,35.9357,35.9932,365800.0],["2016-09-21",36.2068,36.5026,35.8699,36.2068,310000.0],["2016-09-22",36.4039,36.5436,36.1,36.3546,380400.0],["2016-09-23",36.215,36.5272,36.1411,36.2643,223400.0],["2016-09-26",36.1575,36.2643,35.5742,35.9603,267200.0],["2016-09-27",35.8535,36.3382,35.6645,36.026,275600.0],["2016-09-28",36.0753,36.4122,35.9357,36.2725,214400.0],["2016-09-29",36.3465,36.8805,36.1,36.4286,259400.0],["2016-09-30",36.4943,36.9626,36.33,36.7162,313400.0],["2016-10-03",36.4615,37.0859,36.2232,36.9544,238200.0],["2016-10-04",36.9544,37.4638,36.9544,37.2009,193400.0],["2016-10-05",37.3898,37.6445,37.1269,37.3898,156200.0],["2016-10-06",37.3816,38.4004,37.1762,38.3593,215800.0],["2016-10-07",38.2525,38.2525,37.283,37.357,227300.0],["2016-10-10",37.5131,38.1703,37.5131,37.7431,99800.0],["2016-10-11",37.7349,37.7349,36.6094,36.6997,153900.0],["2016-10-12",36.5929,36.823,36.4122,36.5518,345600.0],["2016-10-13",36.2972,36.4533,36.0014,36.0753,138500.0],["2016-10-14",36.3465,36.3957,36.0425,36.0671,114700.0],["2016-10-17",36.2972,36.445,36.0507,36.1493,157900.0],["2016-10-18",36.5601,36.5601,35.5577,35.566,241500.0],["2016-10-19",35.5824,35.6727,35.1469,35.3688,256300.0],["2016-10-20",35.2127,35.4263,34.7937,34.8348,240300.0],["2016-10-21",34.5422,34.6246,33.8089,33.9242,286000.0],["2016-10-24",34.1879,34.4846,34.1879,34.2374,173300.0],["2016-10-25",34.1055,34.1055,33.2568,33.3309,194400.0],["2016-10-26",33.0837,33.6193,33.059,33.2897,362200.0],["2016-10-27",33.3309,33.3804,33.0013,33.2897,153900.0],["2016-10-28",33.2815,33.7512,33.1744,33.265,185000.0],["2016-10-31",33.265,33.5946,32.9849,33.5781,264200.0],["2016-11-01",33.5617,33.7182,32.9272,33.0178,186000.0],["2016-11-02",33.0096,33.5534,32.9272,33.1661,239600.0],["2016-11-03",33.1826,33.3474,32.8613,32.9272,134600.0],["2016-11-04",33.0261,34.0726,32.886,33.6194,199800.0],["2016-11-07",34.2456,34.5834,34.0725,34.3939,179300.0],["2016-11-08",34.2209,34.5917,33.8748,34.3527,123900.0],["2016-11-09",34.0149,35.6546,33.8006,35.564,501700.0],["2016-11-10",35.8936,37.8877,35.4898,37.6982,413800.0],["2016-11-11",37.6734,38.5634,37.385,37.8465,393200.0],["2016-11-14",38.275,38.8435,37.7723,38.209,308900.0],["2016-11-15",38.2667,38.2667,37.3026,38.0937,224000.0],["2016-11-16",37.9618,38.0937,37.6405,37.9536,200900.0],["2016-11-17",38.2008,38.9919,38.1678,38.6458,253900.0],["2016-11-18",38.6458,38.9094,37.8877,38.7117,183300.0],["2016-11-21",38.6705,38.8271,37.7723,38.7694,245000.0],["2016-11-22",38.893,39.3132,38.621,39.2967,249700.0],["2016-11-23",39.1484,39.5522,39.1155,39.4945,128300.0],["2016-11-25",39.5851,39.9312,38.9012,39.8982,63900.0],["2016-11-28",39.8653,39.9312,38.3326,39.2555,257000.0],["2016-11-29",39.2555,39.7499,38.9424,39.3544,234800.0],["2016-11-30",39.651,39.9395,38.4645,39.305,128700.0],["2016-12-01",39.2226,39.9724,39.1649,39.6099,247400.0],["2016-12-02",39.6428,39.7499,39.1237,39.4451,167100.0],["2016-12-05",39.8818,40.335,39.445,40.2938,166600.0],["2016-12-06",40.2855,41.1095,40.096,40.7387,212400.0],["2016-12-07",40.6728,40.7799,39.9312,40.6151,182700.0],["2016-12-08",40.6151,41.3155,40.2279,41.2331,181200.0],["2016-12-09",41.3815,42.2796,41.3155,41.8759,307300.0],["2016-12-12",41.7193,41.7193,39.7417,40.0795,405500.0],["2016-12-13",40.2031,40.4339,39.0907,39.3627,475000.0],["2016-12-14",39.4615,40.5739,39.1567,40.1537,599900.0],["2016-12-15",41.4474,41.4474,36.9648,39.9724,930100.0],["2016-12-16",40.335,41.4062,40.0054,41.2002,888700.0],["2016-12-19",41.1425,41.5298,40.4009,41.2826,473000.0],["2016-12-20",41.5298,42.6092,41.2167,42.601,288700.0],["2016-12-21",42.8729,44.4303,42.8317,44.3067,504700.0],["2016-12-22",44.2902,44.5621,43.9771,44.0677,352000.0],["2016-12-23",43.9935,44.3561,43.8864,44.3149,258600.0],["2016-12-27",44.4797,44.7599,44.1584,44.1913,226000.0],["2016-12-28",44.3561,44.4056,43.9524,44.0512,352400.0],["2016-12-29",44.1913,44.7269,43.8782,44.1584,147800.0],["2016-12-30",44.1501,44.3643,43.7216,44.1336,190200.0],["2017-01-03",44.8752,45.4768,44.5209,45.3779,501600.0],["2017-01-04",45.485,46.1607,45.4026,45.897,364000.0],["2017-01-05",45.7322,46.4738,45.0071,45.0483,479600.0],["2017-01-06",45.3202,46.0865,44.5456,44.6692,362700.0],["2017-01-09",44.5044,44.7516,44.1254,44.4715,224700.0],["2017-01-10",44.488,44.9576,44.4138,44.8835,173400.0],["2017-01-11",44.8752,45.8888,44.5374,45.8723,274200.0],["2017-01-12",45.6663,45.864,45.2708,45.7322,210500.0],["2017-01-13",45.7322,46.3502,45.7322,46.1689,289000.0],["2017-01-17",46.0206,46.136,45.4685,45.7816,236800.0],["2017-01-18",46.1195,46.8199,45.6168,46.7292,252800.0],["2017-01-19",47.372,48.0559,46.6139,46.6963,313900.0],["2017-01-20",46.6963,46.9929,46.2513,46.6633,201200.0],["2017-01-23",46.688,46.9188,45.9382,46.7375,156800.0],["2017-01-24",47.1989,47.7098,46.9023,47.3555,183000.0],["2017-01-25",47.751,48.0806,47.4132,47.5862,151600.0],["2017-01-26",47.5862,48.5832,47.4049,48.2948,341800.0],["2017-01-27",48.3692,48.4187,47.2376,47.4854,295600.0],["2017-01-30",47.1054,47.1633,46.5025,46.8246,178200.0],["2017-01-31",46.4777,47.3202,45.8665,47.1467,183100.0],["2017-02-01",47.1302,47.7662,46.8163,47.2541,159600.0],["2017-02-02",46.9568,47.5432,46.8246,46.9816,142200.0],["2017-02-03",47.3945,47.7993,47.0311,47.7414,138300.0],["2017-02-06",47.4689,47.8405,47.2954,47.8405,158600.0],["2017-02-07",47.9066,47.9066,47.188,47.6589,218600.0],["2017-02-08",47.6093,47.6093,46.6842,47.3285,214800.0],["2017-02-09",47.3202,47.9892,47.1633,47.9066,121400.0],["2017-02-10",48.014,48.6252,47.8405,48.2453,135600.0],["2017-02-13",48.5674,49.3025,48.4518,48.8152,192600.0],["2017-02-14",48.7822,49.0878,47.9232,48.873,187700.0],["2017-02-15",48.7574,49.1373,48.6087,48.873,195800.0],["2017-02-16",48.9061,49.1456,48.3196,48.5839,478300.0],["2017-02-17",48.5839,48.617,47.5515,47.9314,220300.0],["2017-02-21",47.9149,48.2783,47.4358,48.0884,304000.0],["2017-02-22",48.0058,48.4022,47.8488,48.3444,182000.0],["2017-02-23",48.65,48.7409,47.7497,47.8158,193900.0],["2017-02-24",47.3532,47.9479,46.9733,47.9314,246600.0],["2017-02-27",47.9479,49.0382,47.9232,48.3527,305300.0],["2017-02-28",48.2783,48.5261,47.1963,47.2293,269600.0],["2017-03-01",47.9232,50.3846,47.9232,49.0465,428400.0],["2017-03-02",48.9061,49.4512,47.9644,48.0223,197700.0],["2017-03-03",47.9314,48.4848,47.5349,48.0636,155700.0],["2017-03-06",47.8488,47.9479,47.1467,47.5515,146400.0],["2017-03-07",47.4771,47.6093,46.6924,46.7503,165300.0],["2017-03-08",46.8246,47.0394,46.1308,46.1638,230600.0],["2017-03-09",46.0647,46.6016,45.9573,46.0317,184400.0],["2017-03-10",46.2795,47.1467,45.9491,47.0394,165800.0],["2017-03-13",46.7337,47.6258,46.7337,47.3697,80100.0],["2017-03-14",46.9155,47.3202,46.4116,47.1715,95600.0],["2017-03-15",47.2624,48.1544,47.188,47.9232,105400.0],["2017-03-16",48.1296,48.3279,47.5762,47.6754,113800.0],["2017-03-17",47.6588,49.1456,46.2795,49.063,313100.0],["2017-03-20",48.9143,49.063,47.7249,48.0884,127400.0],["2017-03-21",48.1957,48.1957,46.9403,46.9568,142900.0],["2017-03-22",46.742,46.932,46.1638,46.8411,200200.0],["2017-03-23",46.7751,47.5019,46.0234,47.2624,125000.0],["2017-03-24",47.345,47.8406,47.0228,47.0311,155900.0],["2017-03-27",46.3125,47.2046,45.7013,46.9072,178300.0],["2017-03-28",46.8411,48.0223,46.4529,47.8901,156500.0],["2017-03-29",47.8653,48.5592,47.7001,48.4105,113400.0],["2017-03-30",48.4765,49.1456,48.4765,48.9474,129800.0],["2017-03-31",48.9804,49.5421,48.7409,49.2365,225900.0],["2017-04-03",49.2778,49.2778,47.9975,48.1544,158000.0],["2017-04-04",48.1131,48.5426,48.1049,48.1792,181700.0],["2017-04-05",48.4353,49.0795,47.4358,47.6175,297500.0],["2017-04-06",47.6093,47.8984,47.2293,47.7084,133400.0],["2017-04-07",47.5184,47.8819,46.486,47.7993,365500.0],["2017-04-10",47.8406,49.1208,47.2128,47.9232,312300.0],["2017-04-11",47.8158,48.0718,46.8411,47.4358,310900.0],["2017-04-12",47.4111,48.4766,47.0807,47.9727,434400.0],["2017-04-13",47.0063,47.0063,41.6292,41.8935,2068900.0],["2017-04-17",42.2817,43.4464,41.8027,43.116,794000.0],["2017-04-18",42.9673,43.3803,42.5708,42.9095,523500.0],["2017-04-19",43.1325,43.4299,42.513,42.67,424600.0],["2017-04-20",42.8682,43.3473,42.6039,42.9508,306100.0],["2017-04-21",42.8599,43.2399,42.4882,43.116,301300.0],["2017-04-24",43.8841,44.3384,43.1738,44.2063,344200.0],["2017-04-25",44.4954,45.3957,44.4788,44.9662,302900.0],["2017-04-26",44.9662,45.28,44.7927,45.1148,285800.0],["2017-04-27",45.2553,45.3131,44.8258,45.0157,147500.0],["2017-04-28",45.1644,45.1644,44.7019,45.0157,217500.0],["2017-05-01",45.2305,47.188,44.8423,46.0978,460200.0],["2017-05-02",46.2547,46.9485,45.9986,46.296,314500.0],["2017-05-03",46.0978,46.2382,45.5609,45.9573,244800.0],["2017-05-04",45.9491,45.9821,45.2222,45.8252,129000.0],["2017-05-05",45.883,45.883,44.9827,45.6435,122400.0],["2017-05-08",45.5113,45.5113,44.7597,44.8588,134500.0],["2017-05-09",44.9249,45.3213,44.611,44.8092,194500.0],["2017-05-10",44.801,46.0812,44.2145,45.916,222900.0],["2017-05-11",45.6517,45.7343,44.4458,44.8505,168000.0],["2017-05-12",44.6523,44.6523,43.785,44.1072,161500.0],["2017-05-15",44.2806,44.7101,44.0328,44.165,197300.0],["2017-05-16",44.1402,44.2558,43.6281,44.165,212400.0],["2017-05-17",43.4031,43.6847,42.7074,42.8731,178900.0],["2017-05-18",42.7157,43.1712,42.517,42.5501,173100.0],["2017-05-19",42.6495,43.1215,42.459,42.6329,166200.0],["2017-05-22",42.666,43.4279,42.5832,42.6577,171800.0],["2017-05-23",42.8317,42.9642,42.2602,42.7737,173700.0],["2017-05-24",42.9062,43.3534,42.724,42.9476,120800.0],["2017-05-25",43.047,43.6681,42.4093,43.4528,178400.0],["2017-05-26",43.3617,44.1319,43.2871,44.0159,139300.0],["2017-05-30",43.991,44.314,43.6846,44.2146,141700.0],["2017-05-31",44.1981,44.3058,43.1381,44.1236,304700.0],["2017-06-01",44.2146,45.0676,43.7012,45.0428,328300.0],["2017-06-02",45.0428,46.873,45.0428,46.3678,185200.0],["2017-06-05",46.55,46.7736,45.6556,46.3761,141600.0],["2017-06-06",45.9703,46.6494,45.0511,46.1774,182300.0],["2017-06-07",46.1277,46.343,45.7219,46.0863,158900.0],["2017-06-08",46.1277,47.2043,45.7716,47.0635,147600.0],["2017-06-09",47.1711,48.1483,46.7736,48.1401,154200.0],["2017-06-12",48.0324,48.1152,46.6494,47.3285,293500.0],["2017-06-13",47.2043,48.5541,45.5066,47.3865,239400.0],["2017-06-14",47.4361,47.8336,46.7405,47.5852,238600.0],["2017-06-15",46.9972,47.403,46.2519,46.5335,181400.0],["2017-06-16",46.3513,46.3513,45.0428,45.9869,311600.0],["2017-06-19",46.401,46.6991,45.9124,46.608,159700.0],["2017-06-20",46.6328,46.9807,46.2436,46.4921,123400.0],["2017-06-21",46.5169,48.5955,46.2022,47.8171,556900.0],["2017-06-22",48.8854,49.4899,44.7612,45.7384,786400.0],["2017-06-23",45.6473,46.3595,44.4383,45.2581,588500.0],["2017-06-26",44.8109,45.3161,44.3306,44.7115,466300.0],["2017-06-27",44.7115,45.0676,44.4051,44.6701,235400.0],["2017-06-28",45.0097,46.0283,44.7447,45.8875,199500.0],["2017-06-29",46.1028,46.7571,45.225,46.401,429500.0],["2017-06-30",46.1028,47.3947,46.1028,47.0718,209500.0],["2017-07-03",47.3368,48.0241,46.8564,47.8171,114600.0],["2017-07-05",47.726,48.2808,46.8813,47.3865,661500.0],["2017-07-06",46.8883,46.9963,45.394,45.5767,301300.0],["2017-07-07",45.5352,45.942,45.4189,45.7925,243600.0],["2017-07-10",45.8008,46.274,45.477,45.5601,181000.0],["2017-07-11",45.6514,45.917,44.622,44.6718,237000.0],["2017-07-12",45.1782,45.4521,44.5805,44.8461,240000.0],["2017-07-13",44.9208,45.1782,44.5555,44.6635,207400.0],["2017-07-14",44.514,45.228,44.4808,44.9291,333300.0],["2017-07-17",44.9789,45.8091,44.8544,45.5352,174100.0],["2017-07-18",45.3774,45.5684,44.3231,44.6137,235600.0],["2017-07-19",44.7382,45.1035,44.5638,44.8627,162400.0],["2017-07-20",45.0204,45.0204,44.1986,44.5888,98200.0],["2017-07-21",44.8129,45.0288,43.6424,43.8831,203000.0],["2017-07-24",43.8914,44.1571,43.3933,43.7503,220600.0],["2017-07-25",43.9993,44.074,43.7918,43.9661,360600.0],["2017-07-26",43.9993,44.0491,43.4099,43.5759,131400.0],["2017-07-27",43.742,43.8001,43.219,43.6091,159400.0],["2017-07-28",43.5344,43.9163,43.1609,43.4016,99200.0],["2017-07-31",43.4016,43.5676,42.9865,43.2439,179000.0],["2017-08-01",43.385,43.659,43.1111,43.5261,135300.0],["2017-08-02",43.5095,43.7254,42.9948,43.2854,102000.0],["2017-08-03",43.3684,43.5427,42.862,43.1442,130900.0],["2017-08-04",43.3352,43.5925,42.9035,43.4265,84100.0],["2017-08-07",43.3767,44.0824,43.1692,43.5095,139900.0],["2017-08-08",43.5178,44.0989,42.9284,43.2605,82400.0],["2017-08-09",43.0363,43.2522,42.5963,42.8952,102100.0],["2017-08-10",42.6378,42.8122,42.0152,42.0484,144500.0],["2017-08-11",42.2227,42.8537,42.0152,42.6876,117200.0],["2017-08-14",43.0778,43.468,42.9284,43.2273,113100.0],["2017-08-15",43.302,43.302,41.8492,41.9073,134800.0],["2017-08-16",41.899,42.2228,41.6665,41.9737,140000.0],["2017-08-17",41.5088,42.0733,40.7284,40.7451,115700.0],["2017-08-18",40.2303,40.5209,39.3254,39.367,304200.0],["2017-08-21",39.259,39.3669,38.9021,38.9768,153600.0],["2017-08-22",39.1345,39.1677,38.2379,39.0266,548500.0],["2017-08-23",37.8726,38.4704,33.232,34.0455,2313200.0],["2017-08-24",34.2116,34.9421,33.7965,34.087,1093900.0],["2017-08-25",34.1451,35.5315,33.8795,35.3738,798700.0],["2017-08-28",35.573,35.6727,34.7429,35.3987,413700.0],["2017-08-29",35.0583,35.8055,35.0583,35.7972,271100.0],["2017-08-30",35.764,36.2704,35.5647,36.1542,254600.0],["2017-08-31",36.3285,36.4696,35.7474,36.2787,245300.0],["2017-09-01",36.2787,36.3534,35.9798,36.0047,138200.0],["2017-09-05",35.8553,36.1957,35.8553,35.9881,162300.0],["2017-09-06",36.2123,36.3866,36.0213,36.2704,221700.0],["2017-09-07",36.1957,36.3949,35.7142,36.0296,212600.0],["2017-09-08",36.0296,38.3043,35.9217,37.6319,672100.0],["2017-09-11",37.8145,37.8145,37.1587,37.5406,268700.0],["2017-09-12",37.6817,37.8477,37.2334,37.3662,305900.0],["2017-09-13",37.3579,37.773,37.0674,37.3247,232700.0],["2017-09-14",37.3247,37.4659,36.8515,37.1836,189700.0],["2017-09-15",37.2666,37.4326,36.9428,37.1919,447200.0],["2017-09-18",37.3247,37.5655,36.7685,37.3413,723900.0],["2017-09-19",35.7059,38.3956,35.6976,36.8349,652600.0],["2017-09-20",36.5194,37.2583,35.7806,36.976,763000.0],["2017-09-21",37.2168,38.5617,36.9428,38.2628,382000.0],["2017-09-22",38.2628,38.8771,37.8643,38.6115,453700.0],["2017-09-25",38.5866,39.176,37.8892,38.1383,256100.0],["2017-09-26",38.3292,38.9685,38.1881,38.7194,309000.0],["2017-09-27",39.0349,40.0477,38.5617,39.9481,395700.0],["2017-09-28",39.8152,40.1722,39.5994,39.8899,342300.0],["2017-09-29",39.9647,40.2552,39.5745,40.0643,360800.0],["2017-10-02",40.2718,40.8613,39.7903,40.8115,309900.0],["2017-10-03",40.8031,41.1684,40.4545,40.6454,283500.0],["2017-10-04",40.7782,41.2182,40.5043,40.5624,152300.0],["2017-10-05",40.5956,41.1601,40.3881,40.8779,224400.0],["2017-10-06",40.8281,41.1186,40.5209,40.6288,172300.0],["2017-10-09",40.6205,40.8779,40.1639,40.3632,189100.0],["2017-10-10",40.6869,40.6869,40.1805,40.2884,139300.0],["2017-10-11",40.4213,40.662,40.2967,40.3217,135700.0],["2017-10-12",40.3134,40.9692,40.1307,40.7616,263700.0],["2017-10-13",40.7035,40.8862,39.973,40.0062,422500.0],["2017-10-16",40.0726,40.1058,39.3919,39.3919,461600.0],["2017-10-17",39.2341,39.3503,38.8273,38.9353,308400.0],["2017-10-18",38.3541,38.8522,37.856,37.9723,427100.0],["2017-10-19",37.7564,38.3541,37.3662,38.2545,361000.0],["2017-10-20",41.1269,41.1269,38.7692,39.3088,191200.0],["2017-10-23",39.3754,39.5253,39.1506,39.2089,160000.0],["2017-10-24",39.2922,39.7585,39.2922,39.4587,132400.0],["2017-10-25",39.3838,40.258,39.0174,40.1082,319900.0],["2017-10-26",40.3163,40.9075,40.3163,40.5328,177700.0],["2017-10-27",40.6078,40.6078,39.467,39.8084,153600.0],["2017-10-30",39.6003,39.8084,39.2422,39.3671,202500.0],["2017-10-31",39.5087,40.0915,39.1007,39.7418,221700.0],["2017-11-01",39.9666,40.2247,39.6336,40.2081,172500.0],["2017-11-02",40.1998,40.4662,39.5836,40.3913,256400.0],["2017-11-03",40.3996,40.691,40.1082,40.1415,119400.0],["2017-11-06",40.1581,40.6078,39.5253,39.542,154800.0],["2017-11-07",39.4754,39.6919,39.059,39.4837,133000.0],["2017-11-08",39.4004,39.875,39.1007,39.7751,125200.0],["2017-11-09",39.3005,39.9916,38.9841,39.1257,209200.0],["2017-11-10",38.9425,39.3172,38.776,38.8759,71300.0],["2017-11-13",38.6677,39.2589,38.651,38.6594,149700.0],["2017-11-14",38.5595,38.8842,38.0682,38.2181,159400.0],["2017-11-15",38.0349,38.2347,37.6769,37.9683,254000.0],["2017-11-16",38.1515,39.0341,37.9766,38.5262,147300.0],["2017-11-17",37.7851,39.7002,37.6685,39.1007,330700.0],["2017-11-20",39.1756,40.3829,39.1756,40.3746,278600.0],["2017-11-21",40.4246,40.741,39.3755,39.492,253200.0],["2017-11-22",39.5669,39.925,39.0923,39.4004,110100.0],["2017-11-24",39.4837,39.925,39.4504,39.875,81200.0],["2017-11-27",39.9583,40.1831,39.4171,39.5753,207800.0],["2017-11-28",39.3838,40.5994,38.6011,40.5328,142500.0],["2017-11-29",40.6744,41.915,39.9333,41.7318,196600.0],["2017-11-30",41.9067,41.9816,41.2572,41.6569,150400.0],["2017-12-01",41.5819,41.8234,39.492,40.5162,241100.0],["2017-12-04",41.0574,41.6569,40.8659,40.9991,92800.0],["2017-12-05",41.074,41.6652,40.1998,40.4079,167500.0],["2017-12-06",40.4662,41.1906,40.2414,40.2747,157700.0],["2017-12-07",40.2914,40.9075,39.8167,40.1498,122200.0],["2017-12-08",40.4912,40.5828,40.2081,40.3246,91700.0],["2017-12-11",40.283,40.4162,39.8167,40.0749,101300.0],["2017-12-12",40.1665,40.4829,39.7252,39.7668,121400.0],["2017-12-13",39.7668,41.2822,39.7668,40.1748,353200.0],["2017-12-14",40.2164,40.2164,39.1756,39.567,211100.0],["2017-12-15",39.6419,41.1573,39.567,40.2164,366900.0],["2017-12-18",40.5994,42.3313,40.5994,42.3063,297200.0],["2017-12-19",42.3896,42.4396,41.5819,42.0066,254700.0],["2017-12-20",42.1731,42.7393,41.6319,42.3646,262700.0],["2017-12-21",37.4687,37.7018,34.6461,35.2372,2499100.0],["2017-12-22",35.2539,36.5695,35.2539,36.4196,760700.0],["2017-12-26",36.2198,37.4604,36.2198,37.4437,362800.0],["2017-12-27",37.4687,37.7102,36.9192,37.3271,332700.0],["2017-12-28",37.3022,37.7352,37.2356,37.4687,341000.0],["2017-12-29",37.4854,38.2431,37.4437,38.0765,333000.0],["2018-01-02",38.0849,38.5012,37.8267,37.9267,414600.0],["2018-01-03",37.9183,38.2764,37.6186,37.6269,273300.0],["2018-01-04",37.6602,37.9933,37.6103,37.7352,252400.0],["2018-01-05",37.7934,38.4595,37.3521,38.0516,322300.0],["2018-01-08",37.9849,38.2431,37.6935,38.1182,193800.0],["2018-01-09",38.2347,38.4346,38.0849,38.3013,218200.0],["2018-01-10",38.4512,38.7759,37.885,37.935,537300.0],["2018-01-11",37.9683,38.4762,37.8018,38.368,278800.0],["2018-01-12",38.3097,39.084,38.268,38.9092,210400.0],["2018-01-16",39.2422,39.567,38.1931,38.3846,384500.0],["2018-01-17",38.4512,38.8426,37.6602,38.0516,294500.0],["2018-01-18",38.1015,38.4262,37.3355,37.6103,314500.0],["2018-01-19",37.5853,37.6019,37.2606,37.4687,304600.0],["2018-01-22",37.2272,37.7934,36.9108,37.0774,349300.0],["2018-01-23",37.1356,37.5686,36.9192,37.3938,307600.0],["2018-01-24",37.5853,37.8434,37.2356,37.7102,524800.0],["2018-01-25",37.8351,37.9516,37.0357,37.7185,294500.0],["2018-01-26",37.7851,38.5761,37.6103,38.3763,262700.0],["2018-01-29",38.3495,38.6837,38.1407,38.5584,266600.0],["2018-01-30",38.2242,38.9845,38.2075,38.7506,312300.0],["2018-01-31",38.926,39.0347,37.9067,38.0237,313700.0],["2018-02-01",37.773,38.4331,37.6394,37.89,233500.0],["2018-02-02",37.5725,37.7229,37.0462,37.1047,154900.0],["2018-02-05",36.7955,37.1882,35.2081,35.2164,288300.0],["2018-02-06",34.5981,35.9934,33.9715,35.1245,461700.0],["2018-02-07",35.1162,35.4504,35.0493,35.0994,147300.0],["2018-02-08",35.066,35.4086,34.7485,35.1161,237400.0],["2018-02-09",35.4921,36.2274,35.0577,35.9684,279100.0],["2018-02-12",36.1188,36.1605,35.2081,35.5088,232900.0],["2018-02-13",35.3919,35.8681,35.3919,35.7595,136700.0],["2018-02-14",35.4671,36.2942,35.4671,35.9433,331700.0],["2018-02-15",36.1689,36.9459,35.9767,36.8958,202900.0],["2018-02-16",36.8958,37.7313,36.8958,37.4639,199300.0],["2018-02-20",37.2383,37.4639,36.8958,37.0127,208800.0],["2018-02-21",36.996,37.7229,36.8039,37.1214,269500.0],["2018-02-22",37.1214,37.6728,36.8456,37.0963,139500.0],["2018-02-23",37.2467,37.7062,37.0796,37.631,126900.0],["2018-02-26",37.6477,37.9903,37.4723,37.8315,142700.0],["2018-02-27",37.7313,38.0905,36.9543,36.9543,295000.0],["2018-02-28",37.1464,37.2049,36.0352,36.0436,282300.0],["2018-03-01",36.1355,36.4947,35.3835,35.9517,230900.0],["2018-03-02",35.7344,36.9208,35.6509,36.737,200700.0],["2018-03-05",36.5783,37.1548,36.1856,36.9543,143000.0],["2018-03-06",37.113,37.7313,36.8958,37.6561,172000.0],["2018-03-07",37.3637,38.4331,37.3553,38.3328,188600.0],["2018-03-08",38.4164,38.4164,37.3302,37.4472,158000.0],["2018-03-09",37.7229,38.5167,37.3386,38.3746,187300.0],["2018-03-12",38.4582,38.9678,38.2994,38.8676,255300.0],["2018-03-13",39.0012,39.1516,37.5976,38.6336,131800.0],["2018-03-14",38.7339,38.7589,37.5057,37.8232,169100.0],["2018-03-15",37.8315,38.0655,37.2467,37.4305,143600.0],["2018-03-16",37.4054,38.5918,37.4054,37.8065,377700.0],["2018-03-19",37.6811,37.9401,36.996,37.3887,163700.0],["2018-03-20",37.4723,37.7647,37.113,37.5057,108300.0],["2018-03-21",37.4138,37.9318,37.1214,37.6979,316400.0],["2018-03-22",37.4806,37.6979,36.3276,36.3778,183700.0],["2018-03-23",36.4613,36.5866,35.559,35.5673,182300.0],["2018-03-26",36.0603,36.7704,35.7094,36.7203,160600.0],["2018-03-27",36.712,36.7621,36.1772,36.3694,126900.0],["2018-03-28",36.4363,36.9376,35.9015,35.9517,177400.0],["2018-03-29",36.0853,36.6368,36.0853,36.219,212300.0],["2018-04-02",36.2859,36.6201,35.2331,35.5088,157700.0],["2018-04-03",35.7762,36.4112,35.5423,36.2775,135100.0],["2018-04-04",34.2723,35.041,33.5204,34.924,514900.0],["2018-04-05",35.0242,35.8681,35.0159,35.6759,581000.0],["2018-04-06",35.2916,35.7595,34.9407,35.2164,246700.0],["2018-04-09",35.3668,36.4697,34.9073,34.9324,161600.0],["2018-04-10",35.2665,36.0519,35.0744,35.4671,301800.0],["2018-04-11",35.1245,35.7177,34.4227,35.4754,472300.0],["2018-04-12",34.6232,34.69,31.1141,32.3339,3033900.0],["2018-04-13",32.2671,34.1136,32.2671,33.37,1154000.0],["2018-04-16",33.654,35.0827,33.5621,34.5647,647600.0],["2018-04-17",35.9099,35.9099,34.3475,34.807,839100.0],["2018-04-18",34.8822,35.6342,34.5898,34.665,524200.0],["2018-04-19",34.6065,34.7987,34.3308,34.665,390900.0],["2018-04-20",34.6733,35.0994,34.5062,34.9825,402900.0],["2018-04-23",35.1663,35.7595,35.0577,35.6258,303400.0],["2018-04-24",35.6175,35.6258,34.4478,34.7235,216300.0],["2018-04-25",34.6148,35.4169,34.6148,35.3083,214700.0],["2018-04-26",35.3835,35.7177,34.7987,34.9992,187800.0],["2018-04-27",35.0493,35.1914,34.3809,34.6566,182800.0],["2018-04-30",34.7736,35.3167,34.3475,34.3475,203700.0],["2018-05-01",34.9156,35.4504,34.69,35.3668,266400.0],["2018-05-02",35.2665,35.6926,34.9574,35.0242,162900.0],["2018-05-03",34.9908,35.2081,34.4227,34.8488,247200.0],["2018-05-04",34.782,35.6425,34.782,35.2164,294000.0],["2018-05-07",35.2415,35.6843,34.9908,35.5088,159800.0],["2018-05-08",35.9433,36.1522,35.6509,36.0018,188900.0],["2018-05-09",35.9934,36.0937,35.4587,35.5005,256600.0],["2018-05-10",35.559,35.6926,35.4253,35.6759,121000.0],["2018-05-11",35.6258,35.6676,34.7903,35.0159,172200.0],["2018-05-14",35.066,35.2331,34.6316,34.6817,144600.0],["2018-05-15",34.6548,34.8897,34.4619,34.5961,240300.0],["2018-05-16",34.7387,35.3258,34.6968,34.9232,235100.0],["2018-05-17",34.9736,35.5103,34.9568,35.351,88700.0],["2018-05-18",35.4852,35.6026,35.242,35.5607,401000.0],["2018-05-21",35.5858,36.2903,35.5858,35.9968,162600.0],["2018-05-22",35.98,36.5084,35.8542,36.0555,232500.0],["2018-05-23",35.98,36.1981,35.7535,35.9884,160000.0],["2018-05-24",35.9884,36.3658,35.8961,36.0806,166300.0],["2018-05-25",36.0639,36.2316,35.7535,35.829,196400.0],["2018-05-29",35.7284,36.1897,35.7284,36.1058,141100.0],["2018-05-30",36.1897,37.0367,36.1897,36.7432,184200.0],["2018-05-31",36.7684,37.129,36.4916,36.609,169000.0],["2018-06-01",36.8187,37.2884,36.6845,36.8355,204200.0],["2018-06-04",36.9193,37.2548,36.7013,37.2129,197200.0],["2018-06-05",37.2296,37.5232,37.0871,37.3303,173900.0],["2018-06-06",37.3303,37.3974,36.8606,37.0619,212800.0],["2018-06-07",37.0619,37.4813,36.9026,37.4058,117400.0],["2018-06-08",37.4058,37.8503,36.7935,37.7916,106000.0],["2018-06-11",37.7832,38.3283,37.3638,38.1438,189300.0],["2018-06-12",38.3451,38.4122,37.8587,38.2528,163100.0],["2018-06-13",38.2193,38.2193,37.2716,37.4393,188200.0],["2018-06-14",37.4813,37.6322,37.1542,37.3555,156400.0],["2018-06-15",37.2213,38.018,36.9109,37.1374,295000.0],["2018-06-18",36.9864,37.1709,36.869,37.0535,307900.0],["2018-06-19",36.198,37.1793,36.198,36.9948,265600.0],["2018-06-20",37.1961,37.4813,37.02,37.4142,142900.0],["2018-06-21",37.3722,37.7077,36.9445,37.1122,195900.0],["2018-06-22",37.1374,37.3638,36.6342,36.9697,332500.0],["2018-06-25",36.8438,36.8438,36.0806,36.2316,149200.0],["2018-06-26",36.2316,36.4748,36.0639,36.2316,186500.0],["2018-06-27",36.3071,37.0367,36.1142,36.2316,256700.0],["2018-06-28",39.9051,40.9954,38.0516,40.8193,886400.0],["2018-06-29",39.6954,40.8192,38.8232,40.3999,493600.0],["2018-07-02",40.1483,41.3644,40.0225,41.3225,309400.0],["2018-07-03",41.5825,41.5825,39.9638,40.1818,235000.0],["2018-07-05",40.4502,41.096,39.9638,41.0793,290800.0],["2018-07-06",41.1631,42.2199,41.1631,41.9263,289400.0],["2018-07-09",41.6999,42.3205,41.0876,42.3037,420000.0],["2018-07-10",42.4715,42.5637,41.9515,42.3792,202900.0],["2018-07-11",42.0354,42.4966,41.1128,42.1025,235000.0],["2018-07-12",42.2031,42.287,41.6496,41.9683,207500.0],["2018-07-13",41.7921,42.505,41.7921,42.136,196800.0],["2018-07-16",42.287,42.287,41.3476,41.5825,148500.0],["2018-07-17",41.8668,42.3212,41.8668,42.0015,137300.0],["2018-07-18",41.7911,42.0351,41.3115,41.4041,146400.0],["2018-07-19",41.2779,41.7659,41.1264,41.219,160100.0],["2018-07-20",41.0255,41.1517,40.6973,40.8151,141200.0],["2018-07-23",40.832,40.9918,40.4197,40.6889,126100.0],["2018-07-24",40.8235,41.0171,40.5543,40.8067,139300.0],["2018-07-25",40.6384,40.8151,40.0327,40.7983,138500.0],["2018-07-26",40.832,41.4967,40.832,41.3368,111100.0],["2018-07-27",41.4966,41.7575,41.1769,41.4041,246700.0],["2018-07-30",41.2947,41.85,41.2947,41.3789,81400.0],["2018-07-31",41.5808,42.8008,41.4378,42.7082,180900.0],["2018-08-01",42.7924,42.7924,41.2947,41.5303,142800.0],["2018-08-02",41.3115,41.7995,41.076,41.6733,85300.0],["2018-08-03",41.606,41.951,41.1853,41.32,95100.0],["2018-08-06",41.7322,42.3969,41.564,42.0688,171400.0],["2018-08-07",42.2707,42.6914,41.8669,41.9342,250300.0],["2018-08-08",42.052,42.1782,41.6481,41.9342,126900.0],["2018-08-09",41.9342,42.2118,41.7154,41.8248,131500.0],["2018-08-10",41.6481,41.9089,41.3873,41.3873,94500.0],["2018-08-13",41.3368,41.564,40.9245,41.3789,125900.0],["2018-08-14",41.4041,41.9762,41.3873,41.8668,128900.0],["2018-08-15",41.85,41.8837,40.7142,40.8656,158300.0],["2018-08-16",41.0844,41.4209,41.0675,41.1433,122700.0],["2018-08-17",41.1264,41.8164,41.1264,41.7491,63300.0],["2018-08-20",41.8669,42.0435,41.4882,41.7575,147200.0],["2018-08-21",41.8837,42.7755,41.7575,42.4474,135000.0],["2018-08-22",42.3296,42.4474,41.9342,42.2034,60200.0],["2018-08-23",42.1613,42.3633,41.8921,42.0183,69400.0],["2018-08-24",42.052,42.1529,41.8164,41.9847,94100.0],["2018-08-27",42.0688,42.4053,41.7659,41.8164,82800.0],["2018-08-28",41.8669,41.9342,41.4798,41.6733,87200.0],["2018-08-29",41.6902,42.0183,41.4378,41.8332,127500.0],["2018-08-30",41.6902,41.6902,41.219,41.4125,80400.0],["2018-08-31",41.3116,41.5892,41.1853,41.4125,85900.0],["2018-09-04",41.3452,41.5892,40.9498,41.3115,100600.0],["2018-09-05",41.32,41.7911,41.1938,41.5135,151000.0],["2018-09-06",41.3957,41.7575,40.975,41.4378,118700.0],["2018-09-07",41.362,41.362,40.7815,40.8656,176000.0],["2018-09-10",40.9834,41.5051,40.9329,41.1517,134400.0],["2018-09-11",41.1264,41.3789,40.7646,41.1433,110800.0],["2018-09-12",41.1264,41.362,40.8572,41.0928,150000.0],["2018-09-13",41.118,41.5387,40.8151,40.9329,123100.0],["2018-09-14",40.874,41.6481,40.7983,41.0928,343700.0],["2018-09-17",41.1769,41.2863,40.3524,40.5711,245500.0],["2018-09-18",35.6996,37.3907,33.9748,35.7417,1872500.0],["2018-09-19",35.3546,36.0698,34.1851,35.1359,723800.0],["2018-09-20",35.3798,35.6659,34.9087,35.5145,353800.0],["2018-09-21",35.4219,36.2465,34.9507,36.1876,430500.0],["2018-09-24",36.0277,36.1623,35.5061,35.7585,167500.0],["2018-09-25",35.7501,35.8174,35.2705,35.5397,166500.0],["2018-09-26",35.5313,35.6743,35.0012,35.0517,218000.0],["2018-09-27",35.0433,35.3041,34.6226,34.6731,161300.0],["2018-09-28",34.0757,35.565,34.0757,34.7656,241300.0],["2018-10-01",35.2368,35.3714,34.0589,34.2103,220800.0],["2018-10-02",34.0252,34.589,33.8065,33.899,167900.0],["2018-10-03",34.9592,36.0025,34.3281,35.4135,429800.0],["2018-10-04",35.2284,35.2873,34.6899,35.0096,327900.0],["2018-10-05",34.9507,35.2032,34.4543,34.875,305000.0],["2018-10-08",34.8666,35.1022,34.387,34.6731,158100.0],["2018-10-09",34.6563,34.9339,34.101,34.1935,168900.0],["2018-10-10",34.1262,34.2019,33.3858,33.4615,141600.0],["2018-10-11",33.4026,33.9916,32.7968,33.0492,235700.0],["2018-10-12",33.4363,33.6634,32.7379,32.9146,243900.0],["2018-10-15",32.9062,33.3016,32.7379,32.9735,168500.0],["2018-10-16",32.9651,33.7139,32.5781,33.6382,146300.0],["2018-10-17",33.6298,33.6382,32.5023,32.8641,155400.0],["2018-10-18",32.78,33.2512,31.3917,31.5852,163000.0],["2018-10-19",31.5852,32.0732,31.4843,31.6357,284000.0],["2018-10-22",31.7608,32.479,31.7608,32.1748,201200.0],["2018-10-23",31.6425,31.6425,30.7638,31.0933,270700.0],["2018-10-24",31.0848,31.4481,30.3497,30.4004,205900.0],["2018-10-25",30.6877,30.806,29.9864,30.0625,349500.0],["2018-10-26",29.6823,29.6823,28.4825,28.812,306200.0],["2018-10-29",29.1922,29.4795,27.967,28.3219,330300.0],["2018-10-30",28.3135,29.6485,28.0177,29.6062,366000.0],["2018-10-31",30.3328,30.6624,30.147,30.5018,337400.0],["2018-11-01",30.4934,31.5326,30.4934,31.4228,378100.0],["2018-11-02",31.6087,32.048,31.1186,31.7777,392000.0],["2018-11-05",31.8622,32.2677,31.0595,31.4904,198100.0],["2018-11-06",31.4735,32.7662,31.4313,32.5297,218800.0],["2018-11-07",32.7409,33.0873,32.3269,33.0873,189300.0],["2018-11-08",33.0789,33.2225,32.555,32.9606,159500.0],["2018-11-09",32.7916,32.7916,31.727,32.0649,132900.0],["2018-11-12",32.0396,32.4114,31.6763,31.7861,137200.0],["2018-11-13",31.9298,33.0113,31.4989,31.8622,553500.0],["2018-11-14",32.1579,32.6057,31.3806,31.6594,231000.0],["2018-11-15",31.4313,31.8622,31.0933,31.6171,310700.0],["2018-11-16",31.2961,31.5665,30.2399,30.5948,350100.0],["2018-11-19",30.4511,30.8229,30.0287,30.1047,283100.0],["2018-11-20",29.8512,30.1977,28.7275,28.9134,375800.0],["2018-11-21",28.9303,29.9019,28.9134,29.3781,380900.0],["2018-11-23",29.2936,30.0287,29.2936,29.564,69900.0],["2018-11-26",29.8259,30.1301,29.6569,29.978,458700.0],["2018-11-27",29.6992,30.7046,29.5555,30.3244,521100.0],["2018-11-28",30.3329,30.637,29.7076,30.6201,195600.0],["2018-11-29",30.4173,30.806,30.2146,30.3751,130600.0],["2018-11-30",30.4511,30.9243,30.4089,30.7976,194700.0],["2018-12-03",31.2792,31.5073,30.7638,31.2285,171900.0],["2018-12-04",31.0764,31.3299,29.9104,29.9442,446100.0],["2018-12-06",29.5809,30.0033,29.0655,29.64,188700.0],["2018-12-07",29.6316,30.1301,29.0401,29.0993,177400.0],["2018-12-10",29.2006,29.2175,28.3811,28.5163,179600.0],["2018-12-11",28.981,29.133,27.9417,28.2036,282200.0],["2018-12-12",28.6007,28.7697,27.9502,27.984,273100.0],["2018-12-13",28.1698,28.5332,27.308,27.3756,203700.0],["2018-12-14",27.232,27.8657,26.9531,26.9954,307800.0],["2018-12-17",26.8011,27.2911,26.235,26.3701,363100.0],["2018-12-18",26.4039,27.646,26.4039,26.7081,412200.0],["2018-12-19",26.7926,27.8234,25.9646,26.0406,438600.0],["2018-12-20",24.0804,25.0943,22.2892,22.5849,1061300.0],["2018-12-21",22.5849,23.8016,22.399,22.8046,1288500.0],["2018-12-24",22.813,24.3085,22.5595,23.396,317300.0],["2018-12-26",23.5481,24.4015,22.7285,24.3846,454100.0],["2018-12-27",24.2156,25.0943,24.0635,24.9591,492700.0],["2018-12-28",24.9507,25.3647,24.393,25.1535,469100.0],["2018-12-31",25.2464,25.3562,24.6634,25.221,263800.0],["2019-01-02",24.7563,26.4546,24.7563,25.9139,345500.0],["2019-01-03",25.7702,26.2519,25.0774,25.7027,293100.0],["2019-01-04",26.0913,26.5729,26.0913,26.2519,358500.0],["2019-01-07",26.3279,27.0545,26.0913,26.8433,501700.0],["2019-01-08",27.0968,27.6967,26.2096,27.0545,466000.0],["2019-01-09",27.1306,27.5615,26.7757,27.2911,277000.0],["2019-01-10",27.139,27.4854,26.8011,26.97,120900.0],["2019-01-11",26.818,27.6037,26.7926,27.5784,242100.0],["2019-01-14",27.401,28.0516,27.2489,27.6967,208500.0],["2019-01-15",27.7051,27.8488,27.3756,27.7643,176300.0],["2019-01-16",27.7727,28.0938,27.5277,27.8319,194300.0],["2019-01-17",27.8403,28.4402,27.1897,28.4402,191100.0],["2019-01-18",28.5163,29.1669,28.474,28.9387,233200.0],["2019-01-22",28.6768,29.1077,28.305,28.5754,180700.0],["2019-01-23",28.6345,28.9472,27.9924,28.4487,226500.0],["2019-01-24",28.474,28.7275,27.6122,28.5247,129900.0],["2019-01-25",28.8542,28.9641,28.1191,28.5163,205900.0],["2019-01-28",28.305,28.9472,28.305,28.5332,185300.0],["2019-01-29",28.5163,28.5923,28.0769,28.2797,144800.0],["2019-01-30",28.4487,28.5585,28.0431,28.474,130400.0],["2019-01-31",28.3219,28.8373,28.1445,28.7866,234400.0],["2019-02-01",28.888,29.1077,28.5754,29.0232,196700.0],["2019-02-04",28.9935,29.3077,28.6113,29.2822,267900.0],["2019-02-05",29.2822,29.554,29.0275,29.4266,305300.0],["2019-02-06",29.4266,29.6984,29.2653,29.4691,152900.0],["2019-02-07",29.2822,29.3926,28.9935,29.2992,243800.0],["2019-02-08",29.2907,29.4011,29.1039,29.2568,148100.0],["2019-02-11",29.5285,29.8258,29.0954,29.8088,181600.0],["2019-02-12",29.9531,30.2164,29.8003,30.14,146600.0],["2019-02-13",30.2334,30.3438,29.9447,30.2589,150300.0],["2019-02-14",30.0805,30.4032,29.7748,30.2504,147300.0],["2019-02-15",30.2844,30.8788,30.1824,30.8024,124500.0],["2019-02-19",30.7005,31.0657,30.4967,30.8958,82500.0],["2019-02-20",30.8958,31.5243,30.709,31.3799,174100.0],["2019-02-21",31.3629,31.6941,31.2695,31.5073,149100.0],["2019-02-22",31.5158,31.7536,31.1676,31.7366,99100.0],["2019-02-25",31.8979,32.0763,30.9892,31.0826,279900.0],["2019-02-26",31.0317,31.1251,30.3863,30.4712,147900.0],["2019-02-27",30.4712,30.6835,30.1655,30.3353,298500.0],["2019-02-28",30.3438,30.4202,30.089,30.3098,211500.0],["2019-03-01",30.6071,30.8703,30.4882,30.5986,137500.0],["2019-03-04",30.5986,30.8958,30.4202,30.5731,154600.0],["2019-03-05",30.5561,30.709,30.4117,30.5731,153500.0],["2019-03-06",30.5391,30.6241,29.6559,29.6729,174100.0],["2019-03-07",29.588,30.055,29.1379,29.3756,403400.0],["2019-03-08",29.3162,29.8597,29.3162,29.7578,133600.0],["2019-03-11",29.7493,30.2079,29.7154,30.0635,164100.0],["2019-03-12",30.089,30.3608,29.9107,30.1824,117700.0],["2019-03-13",30.2504,30.7345,30.14,30.4882,179400.0],["2019-03-14",30.4117,30.6241,30.14,30.1909,174700.0],["2019-03-15",30.2249,30.7599,30.1315,30.2164,484700.0],["2019-03-18",30.2419,30.8279,30.2334,30.658,241200.0],["2019-03-19",30.7175,31.0147,30.4457,30.4967,191100.0],["2019-03-20",30.5052,30.5731,29.7918,30.0211,198700.0],["2019-03-21",29.9446,30.8788,29.6389,30.7005,205000.0],["2019-03-22",30.5986,30.743,29.7154,29.9107,256500.0],["2019-03-25",29.8937,30.5052,29.554,30.3183,152600.0],["2019-03-26",30.5306,30.8873,30.3183,30.7005,121600.0],["2019-03-27",30.641,31.2355,30.641,31.0572,140200.0],["2019-03-28",31.0572,31.3544,30.8024,31.3034,133600.0],["2019-03-29",31.4903,32.0168,31.295,31.8385,196700.0],["2019-04-01",31.847,32.5434,31.8215,32.4585,254000.0],["2019-04-02",32.4669,32.5858,32.0933,32.4754,212700.0],["2019-04-03",32.7472,33.1124,32.45,32.7132,143300.0],["2019-04-04",32.7132,33.3162,32.5858,32.9001,258100.0],["2019-04-05",32.9001,33.4775,32.6792,33.3756,325400.0],["2019-04-08",33.2143,33.4945,32.5943,33.2482,173400.0],["2019-04-09",33.1378,33.2992,32.5603,32.7472,406800.0],["2019-04-10",32.6283,33.0699,32.3735,32.9765,596800.0],["2019-04-11",30.3523,31.0657,29.571,30.9128,1442300.0],["2019-04-12",30.7345,31.5243,30.7345,31.4648,607600.0],["2019-04-15",31.5582,31.864,31.3204,31.6771,433500.0],["2019-04-16",32.1017,32.5603,31.779,32.5264,416900.0],["2019-04-17",32.7302,33.4775,32.6113,33.4181,299900.0],["2019-04-18",33.3756,33.8003,33.1888,33.2652,398800.0],["2019-04-22",33.1293,33.2992,32.9765,33.2482,259300.0],["2019-04-23",33.4521,33.9107,33.1973,33.8003,303200.0],["2019-04-24",33.7493,34.0805,33.1378,33.9192,212000.0],["2019-04-25",33.8852,34.2758,33.5879,33.8087,329200.0],["2019-04-26",33.8003,33.9871,33.5455,33.8512,150400.0],["2019-04-29",33.9531,34.4966,33.7833,34.4032,243400.0],["2019-04-30",34.4797,34.5221,34.0805,34.2249,186800.0],["2019-05-01",34.2674,34.6155,34.055,34.1315,303400.0],["2019-05-02",34.123,34.4797,33.8258,34.072,108300.0],["2019-05-03",34.1654,34.7939,34.106,34.7259,218200.0],["2019-05-06",34.2249,34.4457,33.9446,34.3353,202800.0],["2019-05-07",33.9276,34.2843,33.1973,33.6304,204900.0],["2019-05-08",33.6304,33.7748,33.2992,33.6474,133100.0],["2019-05-09",33.4011,33.6899,33.002,33.5455,146700.0],["2019-05-10",33.4521,33.9107,32.934,33.7748,125400.0],["2019-05-13",33.3077,33.3077,32.6113,33.0614,179200.0],["2019-05-14",33.2228,33.8003,32.9935,33.7153,99900.0],["2019-05-15",33.4211,34.2485,33.3443,34.2144,146400.0],["2019-05-16",34.2996,34.82,34.1205,34.4276,101100.0],["2019-05-17",34.0949,34.2058,33.7196,33.9073,130400.0],["2019-05-20",33.6514,34.0096,33.4722,33.9755,155800.0],["2019-05-21",34.129,34.5982,34.0267,34.3423,121400.0],["2019-05-22",34.1205,34.53,33.4466,33.7367,128400.0],["2019-05-23",33.4381,33.4381,32.9092,33.1054,163000.0],["2019-05-24",33.2931,33.5661,33.0542,33.3955,94400.0],["2019-05-28",33.3528,33.404,32.9178,33.0628,118700.0],["2019-05-29",32.841,33.0031,31.8174,31.9965,139100.0],["2019-05-30",32.1756,32.3974,31.6468,31.9453,110100.0],["2019-05-31",31.4676,31.5103,30.6999,30.9217,213500.0],["2019-06-03",30.9302,31.9027,30.7255,31.7321,219200.0],["2019-06-04",32.1501,33.0116,32.0477,32.9604,245600.0],["2019-06-05",33.0884,33.2931,32.5254,32.7386,132900.0],["2019-06-06",32.6533,32.7301,32.1245,32.6022,99600.0],["2019-06-07",32.6107,32.9434,32.3718,32.841,125000.0],["2019-06-10",32.9348,33.4381,32.9178,33.1993,84200.0],["2019-06-11",33.4296,33.7196,32.5168,32.7045,97500.0],["2019-06-12",32.6363,32.8325,32.406,32.4571,180000.0],["2019-06-13",32.4998,33.2419,32.4998,33.1566,279700.0],["2019-06-14",33.0116,33.4381,32.8751,33.0969,112300.0],["2019-06-17",33.131,33.131,32.406,32.6448,152500.0],["2019-06-18",33.0031,33.7111,32.6277,32.9007,182700.0],["2019-06-19",32.9604,33.2078,32.4827,33.1225,178500.0],["2019-06-20",33.6002,33.8561,33.1481,33.7879,160700.0],["2019-06-21",33.6172,33.6428,32.406,32.5254,406900.0],["2019-06-24",32.5254,33.0201,32.3292,32.8069,216000.0],["2019-06-25",32.6363,32.8325,32.261,32.4827,207100.0],["2019-06-26",32.4998,33.7623,32.278,33.6087,217600.0],["2019-06-27",35.3489,38.6586,35.3489,37.3108,560600.0],["2019-06-28",37.3193,37.3193,35.5621,37.0549,388100.0],["2019-07-01",37.7799,37.7799,36.8843,37.1061,234900.0],["2019-07-02",37.0549,37.0719,36.3213,36.7734,183100.0],["2019-07-03",36.8587,37.089,36.3298,36.6625,110300.0],["2019-07-05",36.4578,37.0634,36.3981,36.9013,179900.0],["2019-07-08",36.6966,37.0719,36.4578,37.0464,244400.0],["2019-07-09",36.9696,37.1487,36.3639,36.9269,150200.0],["2019-07-10",37.1146,37.2426,36.4663,36.8416,180900.0],["2019-07-11",36.8587,37.0122,36.253,36.2616,208500.0],["2019-07-12",36.2957,37.2255,36.2957,36.7563,268000.0],["2019-07-15",36.6493,37.1632,35.8185,36.2039,395500.0],["2019-07-16",36.2296,36.7264,36.2296,36.4608,161700.0],["2019-07-17",36.2467,36.2895,34.6365,34.7479,190400.0],["2019-07-18",34.8164,34.8164,34.2768,34.4909,174100.0],["2019-07-19",34.4995,34.9877,34.431,34.5937,216900.0],["2019-07-22",34.5937,34.8164,34.174,34.371,105300.0],["2019-07-23",34.7136,34.8849,34.3025,34.6365,131400.0],["2019-07-24",34.6622,35.5273,34.5337,35.1932,144200.0],["2019-07-25",35.2018,35.5444,34.7736,35.0305,137800.0],["2019-07-26",35.159,35.3303,33.8571,35.2446,166200.0],["2019-07-29",35.1932,35.2874,34.5509,34.6708,112000.0],["2019-07-30",34.4738,34.9962,34.2511,34.962,186600.0],["2019-07-31",35.0648,35.493,34.5594,34.7393,169100.0],["2019-08-01",34.7307,35.2275,33.6173,33.7458,113600.0],["2019-08-02",33.6173,33.6944,33.0092,33.4117,162000.0],["2019-08-05",32.8978,33.0777,32.1869,32.5552,115600.0],["2019-08-06",32.8122,33.7458,32.3754,32.8464,104700.0],["2019-08-07",32.4524,32.8464,32.0413,32.6066,134200.0],["2019-08-08",32.915,33.2147,32.855,33.0691,147900.0],["2019-08-09",33.052,33.1462,32.5381,32.7094,126600.0],["2019-08-12",32.6152,32.6152,31.6388,31.7244,165100.0],["2019-08-13",31.7159,32.7522,31.3904,32.3754,202500.0],["2019-08-14",31.8529,31.8529,30.4226,30.6196,177200.0],["2019-08-15",30.7652,30.7652,30.1399,30.4054,127100.0],["2019-08-16",30.7309,30.9108,30.4311,30.611,138900.0],["2019-08-19",31.0906,31.3904,30.8423,31.2619,157300.0],["2019-08-20",31.2277,31.6559,31.0564,31.5189,142400.0],["2019-08-21",31.793,32.0413,31.6645,31.7673,225200.0],["2019-08-22",31.8615,31.99,31.0564,31.4761,123400.0],["2019-08-23",31.2448,31.2448,30.1999,30.3541,142000.0],["2019-08-26",30.5853,30.9964,30.4226,30.9536,116100.0],["2019-08-27",31.1848,31.399,30.4397,30.474,94300.0],["2019-08-28",30.3455,30.9879,30.1828,30.8337,85200.0],["2019-08-29",31.1677,31.6045,31.065,31.4846,62000.0],["2019-08-30",31.596,31.9899,31.5103,31.6302,106600.0],["2019-09-03",31.2962,31.2962,30.1142,30.5082,117900.0],["2019-09-04",30.9879,31.0564,30.3112,30.7138,99400.0],["2019-09-05",31.2791,31.733,31.0478,31.4932,159000.0],["2019-09-06",31.6388,32.1099,31.3733,31.9471,144000.0],["2019-09-09",31.9043,33.1291,31.7758,33.1205,156000.0],["2019-09-10",32.9749,34.1569,32.6323,34.1226,158500.0],["2019-09-11",34.3025,35.2361,34.0712,35.2189,145500.0],["2019-09-12",35.236,35.7242,34.5937,35.493,220800.0],["2019-09-13",35.8356,36.221,35.2703,35.553,255700.0],["2019-09-16",35.6043,36.0069,35.2018,35.3217,281900.0],["2019-09-17",38.1139,39.9981,36.6921,39.3301,977200.0],["2019-09-18",39.2787,39.7241,35.3046,35.9641,448900.0],["2019-09-19",36.2638,37.0689,36.0155,36.0668,262300.0],["2019-09-20",36.0155,36.084,34.8249,34.9449,380100.0],["2019-09-23",34.765,35.2018,34.5252,34.7907,156700.0],["2019-09-24",34.5851,34.9277,33.5916,33.6944,188100.0],["2019-09-25",33.6944,34.3367,33.0006,34.2254,171900.0],["2019-09-26",34.2425,34.2597,33.4546,33.6944,96000.0],["2019-09-27",33.8914,34.0113,33.4203,33.5573,103600.0],["2019-09-30",33.5488,33.9342,33.1719,33.3946,165400.0],["2019-10-01",33.5316,33.8057,32.0756,32.2469,179100.0],["2019-10-02",32.1013,32.1441,31.2105,32.0585,216200.0],["2019-10-03",31.8444,32.127,31.339,31.7758,114000.0],["2019-10-04",31.9814,32.127,31.5274,32.0585,165900.0],["2019-10-07",31.7758,31.8872,31.4418,31.5446,115800.0],["2019-10-08",31.1677,31.4161,30.7566,30.8937,115500.0],["2019-10-09",31.2705,31.3305,30.7138,31.0221,109300.0],["2019-10-10",31.1592,31.3818,30.9793,31.0221,83700.0],["2019-10-11",31.4932,32.2469,31.3904,31.4161,155000.0],["2019-10-14",31.2705,31.536,31.005,31.5103,95100.0],["2019-10-15",31.4589,32.067,31.2876,31.6816,143100.0],["2019-10-16",31.6302,32.1184,31.4932,31.8615,110300.0],["2019-10-17",31.9043,32.1784,31.733,31.9643,164300.0],["2019-10-18",31.8309,32.373,31.8309,32.0546,126100.0],["2019-10-21",32.2783,32.8979,32.1493,32.4332,91800.0],["2019-10-22",32.3214,32.7602,32.1062,32.5279,111600.0],["2019-10-23",32.6398,32.7258,32.373,32.3816,105800.0],["2019-10-24",32.5882,32.5882,31.8997,32.0202,93400.0],["2019-10-25",31.9514,32.5623,31.8739,32.3386,86900.0],["2019-10-28",32.4935,32.9237,32.4935,32.6312,73100.0],["2019-10-29",32.614,33.0442,32.5021,32.7775,106300.0],["2019-10-30",32.8205,32.9065,32.4419,32.614,79600.0],["2019-10-31",32.3988,32.6226,32.1407,32.3042,130700.0],["2019-11-01",32.4935,32.8807,32.4935,32.7,120300.0],["2019-11-04",32.9065,33.2938,32.8721,33.1389,100400.0],["2019-11-05",33.397,33.6208,33.1131,33.1905,82800.0],["2019-11-06",33.0528,33.1475,32.7344,33.0786,84800.0],["2019-11-07",33.4573,33.8015,33.3024,33.4056,109800.0],["2019-11-08",33.3024,33.4142,32.9496,33.1905,60400.0],["2019-11-11",32.8377,33.1131,32.743,33.1045,61900.0],["2019-11-12",33.1819,33.6724,32.7602,33.1389,83500.0],["2019-11-13",32.9238,33.5089,32.6484,32.8549,65700.0],["2019-11-14",32.8463,33.2077,32.5881,32.6054,83300.0],["2019-11-15",32.8549,33.2077,32.5537,32.9926,120200.0],["2019-11-18",32.7947,32.8549,32.1062,32.3214,69700.0],["2019-11-19",32.5451,32.5451,32.1837,32.33,70200.0],["2019-11-20",32.1148,32.7947,32.003,32.1837,121300.0],["2019-11-21",32.2956,32.2956,31.5641,31.9944,73000.0],["2019-11-22",32.0546,32.0804,31.676,31.9772,53400.0],["2019-11-25",31.9944,33.0614,31.9341,32.9582,86700.0],["2019-11-26",32.9065,33.3196,32.9065,33.0442,74100.0],["2019-11-27",33.2852,33.4487,32.9151,33.0872,45000.0],["2019-11-29",32.9323,32.984,32.5279,32.9065,32900.0],["2019-12-02",33.0012,33.0012,32.33,32.4332,97100.0],["2019-12-03",31.9858,32.4849,31.8653,32.3472,57100.0],["2019-12-04",32.6742,33.2421,32.6742,32.8033,147200.0],["2019-12-05",32.9237,33.1475,32.8205,32.941,122800.0],["2019-12-06",33.1475,33.5605,32.984,33.07,106500.0],["2019-12-09",32.9754,33.3798,32.8205,33.3454,164100.0],["2019-12-10",33.2163,33.4745,32.9668,33.1303,68400.0],["2019-12-11",33.2594,34.051,33.1647,33.9133,115500.0],["2019-12-12",33.8703,34.4211,33.6466,34.3436,86600.0],["2019-12-13",34.335,34.4813,33.7929,33.9392,83200.0],["2019-12-16",34.1113,34.4727,34.1027,34.3436,108800.0],["2019-12-17",34.3866,35.0579,34.2404,35.032,158000.0],["2019-12-18",35.1009,35.3418,34.335,34.5932,368800.0],["2019-12-19",27.8811,28.3974,25.9535,27.5455,1981600.0],["2019-12-20",27.9757,28.6125,27.2529,27.3647,1193900.0],["2019-12-23",27.2357,27.6659,26.6075,27.3475,497800.0],["2019-12-24",27.4594,27.9155,27.4078,27.7864,171800.0],["2019-12-26",27.6659,28.1392,27.4938,28.0015,379500.0],["2019-12-27",28.1392,28.165,27.5368,27.9499,224600.0],["2019-12-30",28.0876,28.0876,27.5971,27.6229,223700.0],["2019-12-31",27.4594,28.0446,27.4164,27.9671,186800.0],["2020-01-02",28.0704,28.1908,27.838,28.122,219800.0],["2020-01-03",27.9155,28.3457,27.6917,28.2597,235200.0],["2020-01-06",27.9499,28.2855,27.5196,28.2081,329900.0],["2020-01-07",28.0618,28.5179,27.9843,28.0876,189800.0],["2020-01-08",28.0015,28.7072,28.0015,28.4834,263300.0],["2020-01-09",28.5265,29.146,28.5265,29.0428,309900.0],["2020-01-10",29.0686,29.1632,28.4834,28.6383,184400.0],["2020-01-13",28.5092,28.6383,28.1822,28.3888,190300.0],["2020-01-14",28.3543,28.406,28.0446,28.1392,134900.0],["2020-01-15",28.6211,29.4128,28.6039,28.9223,342700.0],["2020-01-16",29.1116,29.6796,28.9481,29.5333,250800.0],["2020-01-17",29.7226,29.7398,29.3181,29.5505,157400.0],["2020-01-21",29.3956,29.473,28.8362,29.0858,202200.0],["2020-01-22",29.2407,29.3784,28.9911,29.103,140500.0],["2020-01-23",29.017,29.2235,28.6383,29.0772,218800.0],["2020-01-24",29.2149,29.2149,28.3457,28.6039,125900.0],["2020-01-27",28.0532,28.8276,27.8638,28.4662,157000.0],["2020-01-28",28.5695,28.8879,28.3888,28.776,169700.0],["2020-01-29",28.776,29.0772,28.2855,28.3802,153800.0],["2020-01-30",28.0876,28.4834,27.5627,28.122,97700.0],["2020-01-31",28.077,28.077,27.3327,27.5404,136700.0],["2020-02-03",27.6962,28.2934,27.6183,28.2415,184300.0],["2020-02-04",28.553,28.8906,28.2241,28.2674,129100.0],["2020-02-05",28.579,28.9598,28.5098,28.7781,124000.0],["2020-02-06",28.9165,28.9165,28.5876,28.5876,78600.0],["2020-02-07",28.4492,28.4492,28.0943,28.3193,82300.0],["2020-02-10",28.1722,28.5011,28.103,28.1722,106800.0],["2020-02-11",28.354,29.0896,28.2674,28.6309,161600.0],["2020-02-12",28.7608,29.4099,28.7608,28.9339,162700.0],["2020-02-13",28.8819,29.3666,28.8819,29.3579,143400.0],["2020-02-14",29.3839,29.6349,29.2022,29.3579,127800.0],["2020-02-18",29.1848,29.5657,29.0896,29.1156,133300.0],["2020-02-19",29.2627,29.5051,29.1849,29.4358,94500.0],["2020-02-20",29.3666,29.7215,29.1762,29.332,73200.0],["2020-02-21",29.3147,29.6349,29.0464,29.6003,141400.0],["2020-02-24",28.6569,29.5137,28.4319,29.4012,210700.0],["2020-02-25",29.3233,29.3233,28.0597,28.354,278100.0],["2020-02-26",28.3713,28.4665,27.9818,28.1809,214500.0],["2020-02-27",27.852,28.2241,26.7701,27.6616,343500.0],["2020-02-28",26.8307,27.4106,25.4372,26.1296,365200.0],["2020-03-02",26.2075,27.324,25.5757,27.2461,234700.0],["2020-03-03",27.1682,27.9645,26.5277,26.8739,184500.0],["2020-03-04",27.2634,27.4798,26.7614,27.4625,124100.0],["2020-03-05",26.9086,26.9778,25.6276,25.8873,228200.0],["2020-03-06",25.8267,26.4066,25.5497,26.2681,315900.0],["2020-03-09",24.6842,24.866,21.0578,21.2741,303200.0],["2020-03-10",21.8107,21.9925,20.2442,20.876,262200.0],["2020-03-11",20.2269,20.625,19.1104,19.5258,222800.0],["2020-03-12",18.0198,18.6084,15.2329,15.3368,512100.0],["2020-03-13",16.2542,18.7642,16.2542,18.7122,340200.0],["2020-03-16",17.388,18.6949,16.3407,16.41,331900.0],["2020-03-17",16.6956,18.0285,15.7176,17.5525,349200.0],["2020-03-18",16.4013,16.6264,12.2729,12.5066,418700.0],["2020-03-19",12.1344,14.0904,11.918,13.3374,381600.0],["2020-03-20",13.3374,14.3414,12.7056,13.0951,567100.0],["2020-03-23",13.4326,13.6317,12.1171,12.8528,917700.0],["2020-03-24",13.3461,16.133,13.3461,16.0897,228900.0],["2020-03-25",16.2542,16.9985,15.1031,16.4879,569500.0],["2020-03-26",16.8341,18.8853,16.6177,18.6863,298700.0],["2020-03-27",17.7948,18.8853,17.2149,18.2708,428500.0],["2020-03-30",18.5737,18.9632,16.9985,18.617,460300.0],["2020-03-31",18.418,18.7815,17.8208,18.0198,351200.0],["2020-04-01",17.111,17.5005,14.7309,15.2502,365900.0],["2020-04-02",18.7468,19.5085,15.8907,16.1763,615800.0],["2020-04-03",15.6483,16.0292,14.0904,15.0079,517700.0],["2020-04-06",16.0205,16.7302,15.1031,15.4579,369200.0],["2020-04-07",15.8387,15.8387,14.1164,14.6703,452400.0],["2020-04-08",15.0079,16.0378,14.7828,15.5791,562000.0],["2020-04-09",16.1157,17.2409,16.1157,16.9899,421000.0],["2020-04-13",16.7908,17.137,15.7695,16.2975,300900.0],["2020-04-14",16.8341,16.9553,15.8734,16.1763,298700.0],["2020-04-15",15.5791,15.7782,14.5491,14.8954,559900.0],["2020-04-16",14.8694,15.2675,14.4107,14.6963,455700.0],["2020-04-17",15.3541,16.0551,15.0685,15.5358,372000.0],["2020-04-20",15.1896,16.1244,14.8694,15.7435,295100.0],["2020-04-21",15.2762,15.8993,15.155,15.6137,204700.0],["2020-04-22",16.1071,16.1071,15.3714,15.5618,227600.0],["2020-04-23",15.6657,16.1503,15.3627,15.6743,267200.0],["2020-04-24",15.7089,16.4446,15.5272,16.2282,268200.0],["2020-04-27",16.4533,17.5005,16.4273,17.1284,259300.0],["2020-04-28",17.7775,18.1929,17.1543,17.8381,317600.0],["2020-04-29",18.3747,19.2056,18.2622,18.5045,455700.0],["2020-04-30",17.9419,18.0891,17.2928,17.6909,305800.0],["2020-05-01",17.1716,17.4832,16.3927,16.912,227600.0],["2020-05-04",16.5398,16.9639,16.2455,16.7389,586300.0],["2020-05-05",17.0764,17.665,16.9379,17.0245,193700.0],["2020-05-06",16.9899,17.0591,16.1763,16.3494,231600.0],["2020-05-07",16.5744,17.5871,16.4879,17.1803,354300.0],["2020-05-08",17.639,18.2881,17.5698,18.2362,355300.0],["2020-05-11",17.9073,17.9073,16.8254,17.1024,209600.0],["2020-05-12",17.0851,17.388,16.0724,16.1157,267300.0],["2020-05-13",15.9478,16.1664,14.4527,14.9074,385900.0],["2020-05-14",14.4615,15.2047,13.832,14.8287,357700.0],["2020-05-15",14.7325,15.5719,14.6014,15.3271,426100.0],["2020-05-18",16.1052,17.1107,16.1052,16.9621,808500.0],["2020-05-19",16.9621,17.3643,16.5861,16.6036,330800.0],["2020-05-20",16.9184,17.373,16.8484,17.1807,320100.0],["2020-05-21",17.1806,17.5479,16.9358,17.2419,504300.0],["2020-05-22",17.443,17.6091,17.0058,17.5042,227100.0],["2020-05-26",18.1337,18.6495,17.8014,18.0987,419700.0],["2020-05-27",18.6408,19.2965,18.3435,19.2528,395900.0],["2020-05-28",19.7075,20.0747,18.737,18.8157,360700.0],["2020-05-29",18.4921,18.8069,17.8189,18.055,293300.0],["2020-06-01",19.8037,19.9086,18.5883,19.008,422400.0],["2020-06-02",19.2878,19.8386,19.2441,19.6987,301000.0],["2020-06-03",20.3982,21.6135,20.337,21.0627,463800.0],["2020-06-04",21.0015,21.6747,20.337,21.4387,282600.0],["2020-06-05",22.5141,23.607,22.5141,23.0562,294700.0],["2020-06-08",23.607,24.0617,22.4529,22.5141,282700.0],["2020-06-09",21.8671,22.0682,21.0277,21.6835,279500.0],["2020-06-10",21.6572,21.6572,20.302,20.5905,268700.0],["2020-06-11",19.3228,19.6812,18.6495,18.8157,262500.0],["2020-06-12",19.7687,19.961,18.8506,19.4801,295600.0],["2020-06-15",19.1304,20.984,18.8594,20.3195,254700.0],["2020-06-16",21.3162,21.6048,20.3282,21.019,261300.0],["2020-06-17",21.0277,21.0714,19.9435,20.031,175600.0],["2020-06-18",19.6987,20.1359,19.4277,19.7424,349900.0],["2020-06-19",20.0922,20.1359,18.9381,19.2178,466300.0],["2020-06-22",19.0954,19.1304,18.4047,19.0779,354200.0],["2020-06-23",19.4539,19.655,19.1654,19.5064,211100.0],["2020-06-24",19.1217,19.2441,18.4921,18.6583,284000.0],["2020-06-25",18.4834,19.7162,18.3085,19.6463,506900.0],["2020-06-26",18.361,19.384,17.7402,18.2036,1002600.0],["2020-06-29",18.4484,20.6255,18.4047,20.608,383900.0],["2020-06-30",20.5206,20.643,19.9348,20.1446,207400.0],["2020-07-01",20.1446,20.4769,19.314,19.5588,300900.0],["2020-07-02",20.2058,20.6168,19.6288,19.8474,218400.0],["2020-07-06",20.3895,20.4944,19.8649,20.1796,191900.0],["2020-07-07",20.0047,20.0572,19.349,19.4189,212800.0],["2020-07-08",19.4189,19.7687,18.973,19.5588,138900.0],["2020-07-09",19.4277,20.0922,18.5009,18.6233,126400.0],["2020-07-10",18.5796,19.2878,18.5796,19.2703,145100.0],["2020-07-13",19.5948,19.7977,19.0657,19.2068,256700.0],["2020-07-14",19.0834,19.7536,18.9246,19.7536,171300.0],["2020-07-15",20.1857,20.6795,20.0181,20.265,147400.0],["2020-07-16",20.2386,20.4767,19.9299,20.2474,99100.0],["2020-07-17",20.2739,20.4679,19.8417,20.0534,604900.0],["2020-07-20",19.9299,19.9828,19.3479,19.6301,141600.0],["2020-07-21",19.9917,20.4767,19.9917,20.2209,108400.0],["2020-07-22",20.071,20.6707,20.0446,20.5825,303300.0],["2020-07-23",20.3444,21.1028,20.3444,20.7765,244700.0],["2020-07-24",20.7501,20.8559,19.8418,19.877,160200.0],["2020-07-27",19.8506,20.3003,19.683,20.2386,114000.0],["2020-07-28",20.0446,20.3444,19.4537,19.489,106700.0],["2020-07-29",19.6036,20.0799,19.5596,20.0358,154200.0],["2020-07-30",19.5684,19.7183,19.1627,19.3655,123800.0],["2020-07-31",19.1363,19.1627,18.5366,19.0393,194700.0],["2020-08-03",19.1275,19.489,19.0657,19.4273,99300.0],["2020-08-04",19.3126,19.489,18.9864,19.3832,97700.0],["2020-08-05",19.6566,19.9299,19.5066,19.9211,101900.0],["2020-08-06",19.8594,20.2121,19.7712,19.9476,97400.0],["2020-08-07",19.7888,20.6354,19.7095,20.6354,143600.0],["2020-08-10",20.8118,21.1028,20.6354,20.7412,116300.0],["2020-08-11",20.8647,21.5525,20.6883,20.8559,184300.0],["2020-08-12",21.1028,21.1645,20.362,20.512,145400.0],["2020-08-13",20.362,20.6001,20.1769,20.2739,151900.0],["2020-08-14",20.1063,20.5913,20.0534,20.4326,102100.0],["2020-08-17",20.5913,20.6266,20.0358,20.1151,92200.0],["2020-08-18",20.0887,20.0887,19.2685,19.3215,113900.0],["2020-08-19",19.3391,19.7536,19.1892,19.6125,125500.0],["2020-08-20",19.4185,19.6654,18.8541,19.0216,241100.0],["2020-08-21",19.0216,19.2068,18.4131,18.9952,389900.0],["2020-08-24",19.1804,19.4802,18.8012,19.0481,192400.0],["2020-08-25",19.2421,19.2421,18.4837,18.6689,229700.0],["2020-08-26",18.7042,18.9863,18.3779,18.4043,146000.0],["2020-08-27",18.5807,19.0922,18.5278,18.9246,143400.0],["2020-08-28",19.004,19.2245,18.8893,19.1274,114000.0],["2020-08-31",19.0393,19.0393,18.422,18.4572,197400.0],["2020-09-01",18.4131,18.8893,18.1574,18.8893,152100.0],["2020-09-02",18.9599,19.2068,18.7482,18.9511,165900.0],["2020-09-03",18.9599,19.1363,18.1221,18.2544,214700.0],["2020-09-04",18.6689,18.7394,18.1662,18.4925,150300.0],["2020-09-08",18.3338,18.3338,17.9193,18.0339,145800.0],["2020-09-09",18.2191,18.2191,17.6371,17.6547,169300.0],["2020-09-10",17.7606,17.9634,17.399,17.4343,199300.0],["2020-09-11",17.4696,17.6195,17.1785,17.1874,164400.0],["2020-09-14",17.399,17.5666,17.2579,17.4696,167500.0],["2020-09-15",17.6371,17.6988,17.302,17.4519,199400.0],["2020-09-16",17.5842,18.422,17.4696,18.2809,504200.0],["2020-09-17",19.0481,21.0146,18.5542,20.7236,919200.0],["2020-09-18",20.7765,21.7995,19.7359,19.9035,871000.0],["2020-09-21",19.4096,19.4185,17.6636,17.7253,422900.0],["2020-09-22",17.9017,18.175,17.3814,17.8664,342800.0],["2020-09-23",18.0957,19.4008,18.0075,18.6512,1013800.0],["2020-09-24",18.616,18.8893,17.4255,17.9369,389600.0],["2020-09-25",17.7077,18.6336,17.6988,18.3602,329600.0],["2020-09-28",18.6865,19.198,18.5454,18.9687,211900.0],["2020-09-29",18.8541,18.9599,18.272,18.6424,270400.0],["2020-09-30",18.8188,19.3744,18.7747,18.8453,458700.0],["2020-10-01",18.8276,19.0745,18.2368,18.4484,251900.0],["2020-10-02",17.8311,18.9246,17.8135,18.8188,297000.0],["2020-10-05",19.295,20.5472,19.2333,19.9564,974500.0],["2020-10-06",20.2474,21.094,20.0358,20.4591,330000.0],["2020-10-07",20.6531,21.1116,20.2562,20.6001,271000.0],["2020-10-08",21.1557,21.5349,20.7942,21.4026,276700.0],["2020-10-09",21.482,22.5579,21.3321,22.4432,468600.0],["2020-10-12",22.3991,23.3956,22.3198,23.0341,447800.0],["2020-10-13",22.9106,23.0253,22.355,22.5667,298000.0],["2020-10-14",22.602,23.2193,21.8347,22.1346,367600.0],["2020-10-15",21.6848,23.0605,21.6848,22.6284,343600.0],["2020-10-16",22.505,22.8401,22.2316,22.5843,315600.0],["2020-10-19",22.7166,23.3251,22.5755,22.7431,272200.0],["2020-10-20",23.0605,24.1276,23.0164,23.9953,530200.0],["2020-10-21",24.1452,25.4592,24.0923,24.3128,458000.0],["2020-10-22",24.3128,24.4979,23.6955,24.3568,402500.0],["2020-10-23",24.4616,24.6126,23.7069,24.0976,186500.0],["2020-10-26",23.6092,23.8934,22.7036,22.8456,279500.0],["2020-10-27",22.7125,22.8013,22.0821,22.1975,208500.0],["2020-10-28",21.5316,22.2685,21.4605,21.8601,250000.0],["2020-10-29",21.7535,21.8157,20.6792,21.3096,299100.0],["2020-10-30",21.354,21.5671,20.9633,21.2119,162400.0],["2020-11-02",21.9844,22.0377,21.354,22.0377,156600.0],["2020-11-03",22.6503,22.6503,21.9844,22.4816,222300.0],["2020-11-04",21.9222,21.9577,21.1942,21.3629,190200.0],["2020-11-05",21.5848,22.4017,21.5848,22.0021,172700.0],["2020-11-06",22.011,22.0643,21.2918,21.3984,100900.0],["2020-11-09",22.8812,23.9555,22.3484,22.3573,279800.0],["2020-11-10",22.2951,22.9344,22.2064,22.5793,265100.0],["2020-11-11",22.6592,22.9256,22.011,22.2419,173500.0],["2020-11-12",22.3307,22.3307,21.0876,21.4872,184100.0],["2020-11-13",21.7979,22.2419,21.7091,22.1353,147100.0],["2020-11-16",22.6947,22.8456,22.2952,22.6681,267100.0],["2020-11-17",22.5171,23.0499,22.0377,22.9966,161900.0],["2020-11-18",23.0854,23.7691,22.6503,23.1564,186300.0],["2020-11-19",23.0854,23.4761,22.6681,23.4139,129600.0],["2020-11-20",23.1919,23.5915,22.9078,23.5116,167900.0],["2020-11-23",23.6892,24.5682,23.6892,24.4705,255700.0],["2020-11-24",24.8878,25.1275,24.5682,25.0832,245000.0],["2020-11-25",24.9233,24.9233,24.0709,24.1331,204900.0],["2020-11-27",24.142,24.506,23.8312,24.506,59300.0],["2020-11-30",24.2485,24.3906,23.1387,23.2985,249600.0],["2020-12-01",23.6359,24.3728,23.5116,23.8223,258500.0],["2020-12-02",23.8312,24.0887,23.4583,23.9378,142800.0],["2020-12-03",23.9378,24.5327,23.8046,24.2308,149700.0],["2020-12-04",24.4172,25.2696,24.3995,25.1808,140200.0],["2020-12-07",25.1631,25.3051,24.6214,25.092,134400.0],["2020-12-08",24.799,25.6248,24.6303,25.5715,155400.0],["2020-12-09",25.6603,26.3262,25.3939,25.9355,225300.0],["2020-12-10",25.5537,26.0066,25.2874,25.6248,199200.0],["2020-12-11",25.5093,25.7935,24.9944,25.5182,183000.0],["2020-12-14",25.8201,26.7258,25.8201,26.3795,331300.0],["2020-12-15",26.6814,27.4894,26.5482,27.3828,325000.0],["2020-12-16",27.5781,28.466,27.4183,28.2174,497600.0],["2020-12-17",28.3329,29.3007,27.7113,28.5282,574600.0],["2020-12-18",28.7058,29.3007,27.294,28.8922,1305400.0],["2020-12-21",28.8922,29.1764,28.1819,28.8301,307300.0],["2020-12-22",28.9988,29.3007,28.4217,28.9544,265300.0],["2020-12-23",29.0965,29.1497,28.3329,29.0077,279100.0],["2020-12-24",29.0166,29.354,28.8567,28.9899,139900.0],["2020-12-28",29.4161,29.7535,29.2208,29.2563,284600.0],["2020-12-29",29.4161,29.7002,28.0754,28.2974,219300.0],["2020-12-30",28.4394,29.0698,28.253,28.4305,209900.0],["2020-12-31",28.5016,28.7235,28.0132,28.1286,206800.0],["2021-01-04",28.6347,28.6436,26.4505,27.223,318300.0],["2021-01-05",27.2585,28.3861,27.2585,28.2086,218600.0],["2021-01-06",28.7058,30.4727,28.5904,30.2152,277900.0],["2021-01-07",30.5792,30.7835,29.9932,30.7479,138700.0],["2021-01-08",30.8367,30.9788,30.1264,30.8367,219100.0],["2021-01-11",30.5082,31.7335,30.5082,31.3517,238000.0],["2021-01-12",31.5293,32.6037,31.4316,31.9466,318900.0],["2021-01-13",32.4172,33.5892,32.062,32.8611,322200.0],["2021-01-14",33.1808,33.7047,32.799,33.2785,292700.0],["2021-01-15",33.0121,33.4028,32.4705,32.6658,428900.0],["2021-01-19",33.1186,34.0065,32.9677,33.5626,265600.0],["2021-01-20",33.8822,34.2907,33.4294,34.193,231900.0],["2021-01-21",34.193,34.4505,32.6924,32.9677,276700.0],["2021-01-22",32.6569,33.6958,32.4438,33.6336,219800.0],["2021-01-25",33.6603,34.1664,33.0032,33.4028,206500.0],["2021-01-26",33.8467,33.9355,32.6747,32.7812,153700.0],["2021-01-27",31.8223,32.9322,31.6891,32.213,270100.0],["2021-01-28",32.7102,33.2873,31.2807,31.7246,196500.0],["2021-01-29",31.6978,31.8586,31.1085,31.3407,172900.0],["2021-02-01",31.5728,31.8407,30.8853,31.6889,184000.0],["2021-02-02",32.0104,32.3943,31.3139,32.0818,155900.0],["2021-02-03",32.1532,32.2604,31.5014,32.055,119000.0],["2021-02-04",32.0907,32.8497,32.0907,32.6443,184600.0],["2021-02-05",32.9568,33.1354,32.564,32.9836,138600.0],["2021-02-08",33.4211,33.7604,33.2604,33.7604,131500.0],["2021-02-09",33.4479,33.9569,32.9925,33.7515,101300.0],["2021-02-10",33.9033,34.2872,33.1354,33.5729,105200.0],["2021-02-11",33.8051,34.5462,32.7158,33.6354,118400.0],["2021-02-12",33.3586,33.6444,32.7783,33.4926,94400.0],["2021-02-16",33.8944,34.1087,33.2068,33.5729,105900.0],["2021-02-17",33.2068,33.6444,32.9479,33.4301,101200.0],["2021-02-18",33.1176,33.3408,32.7604,32.7961,117600.0],["2021-02-19",32.9926,33.5729,32.8586,33.3319,102200.0],["2021-02-22",33.1979,34.2069,33.0997,34.0462,139400.0],["2021-02-23",33.8676,34.5819,32.7693,34.4301,253600.0],["2021-02-24",34.3765,35.7159,33.689,35.2873,300600.0],["2021-02-25",35.5462,35.6177,33.6086,33.6086,213900.0],["2021-02-26",33.5819,33.9212,32.7604,33.3944,292400.0],["2021-03-01",34.0105,35.2694,34.0105,35.0819,167500.0],["2021-03-02",35.0373,35.3052,34.0105,34.1712,141600.0],["2021-03-03",34.4837,34.7962,33.9747,34.1533,138100.0],["2021-03-04",34.323,34.4926,33.0997,33.5729,180400.0],["2021-03-05",34.4569,34.4569,33.3854,34.2783,247000.0],["2021-03-08",34.5462,36.0373,34.2962,35.7962,172000.0],["2021-03-09",36.0909,36.3409,35.3319,35.8052,144200.0],["2021-03-10",36.0195,37.4213,36.0195,37.2695,117600.0],["2021-03-11",36.957,37.6267,36.2873,37.2606,128400.0],["2021-03-12",37.4481,38.1267,36.9481,38.0017,113900.0],["2021-03-15",37.7874,38.0106,37.0195,38.0017,105700.0],["2021-03-16",37.5285,37.8678,36.6177,36.707,141600.0],["2021-03-17",36.6088,36.8588,36.1534,36.4659,185700.0],["2021-03-18",36.4481,37.3231,35.5462,35.823,148400.0],["2021-03-19",35.4837,35.8945,34.8498,35.4927,535100.0],["2021-03-22",35.5998,35.6177,34.6087,35.1266,164200.0],["2021-03-23",34.7158,35.0105,33.4569,33.5551,220000.0],["2021-03-24",34.0194,35.0284,33.2426,33.3944,187600.0],["2021-03-25",33.5908,34.8944,32.9122,34.3765,172300.0],["2021-03-26",34.8766,35.2605,34.3319,34.8498,157800.0],["2021-03-29",34.7158,35.4302,33.8676,34.1176,188200.0],["2021-03-30",34.1176,35.8766,34.0462,35.6445,147800.0],["2021-03-31",33.5997,36.8052,33.5997,36.5016,203400.0],["2021-04-01",36.5731,36.9392,36.2516,36.9392,99400.0],["2021-04-05",37.457,37.457,36.0641,36.4481,202000.0],["2021-04-06",36.5374,37.0642,36.1623,36.2427,107200.0],["2021-04-07",36.3052,36.6981,35.0283,35.2337,222300.0],["2021-04-08",32.0014,33.1443,31.2514,31.5103,602900.0],["2021-04-09",31.6711,32.7961,31.4925,32.6354,304500.0],["2021-04-12",32.6086,33.439,32.4032,32.7336,222300.0],["2021-04-13",32.7336,32.7336,31.5103,32.1622,236800.0],["2021-04-14",31.8854,33.0372,31.5282,32.3318,200700.0],["2021-04-15",32.6711,32.6711,31.7604,31.8854,190400.0],["2021-04-16",32.0818,32.5193,31.9657,32.2872,204200.0],["2021-04-19",32.3407,32.6533,31.8229,32.1979,316500.0],["2021-04-20",32.2425,32.2425,30.9121,30.9925,148300.0],["2021-04-21",31.0907,31.7871,30.9121,31.6978,191100.0],["2021-04-22",31.8854,32.2336,31.555,31.5996,218200.0],["2021-04-23",31.7157,32.5461,31.4746,32.2693,193900.0],["2021-04-26",32.4925,32.7604,32.0014,32.0639,150900.0],["2021-04-27",32.0104,32.3765,31.7782,31.9836,181500.0],["2021-04-28",32.0639,32.2068,31.6889,31.6978,128800.0],["2021-04-29",32.0639,32.305,31.1889,31.6978,211000.0],["2021-04-30",31.4746,31.8318,30.805,31.3675,406700.0],["2021-05-03",31.4478,32.305,31.2782,32.1979,278700.0],["2021-05-04",31.8586,32.4479,31.6979,32.314,167300.0],["2021-05-05",32.5015,32.5015,31.9211,32.3407,139600.0],["2021-05-06",32.3407,32.5372,32.0907,32.4479,176300.0],["2021-05-07",32.3401,32.9058,32.0708,32.8609,111000.0],["2021-05-10",32.8699,33.5702,32.8699,33.3098,322100.0],["2021-05-11",32.9776,33.4714,32.0259,33.3906,275500.0],["2021-05-12",33.247,33.3727,32.2144,32.4209,236600.0],["2021-05-13",32.5287,34.1717,31.7655,33.9024,275300.0],["2021-05-14",34.1987,35.3928,33.9024,35.3299,201500.0],["2021-05-17",35.0157,35.3748,34.3064,34.7015,249500.0],["2021-05-18",34.89,34.89,33.8216,33.8575,177400.0],["2021-05-19",33.3547,33.6689,32.8609,33.5522,115200.0],["2021-05-20",33.642,33.8485,33.1302,33.7946,83300.0],["2021-05-21",34.0371,34.1897,33.211,33.9473,98900.0],["2021-05-24",34.1987,34.1987,33.7767,33.7767,77500.0],["2021-05-25",33.9114,34.1897,33.2111,33.3547,174900.0],["2021-05-26",33.3906,33.9293,33.22,33.9024,111400.0],["2021-05-27",34.1628,34.3782,33.9024,34.1897,124900.0],["2021-05-28",34.2525,34.2525,33.66,34.1268,71500.0],["2021-06-01",34.2166,35.0696,33.8934,34.8092,139400.0],["2021-06-02",34.9798,35.0516,33.9922,34.1807,106900.0],["2021-06-03",34.6027,34.6027,33.7677,34.2436,89100.0],["2021-06-04",34.3423,34.5309,34.0011,34.3782,79200.0],["2021-06-07",34.5309,34.6117,34.1268,34.468,119400.0],["2021-06-08",34.5039,35.5095,34.3333,35.4197,154000.0],["2021-06-09",35.3659,35.5813,34.5937,35.0696,168600.0],["2021-06-10",35.312,35.3479,34.2974,34.3603,118300.0],["2021-06-11",34.4231,35.3569,34.1268,35.3569,89900.0],["2021-06-14",34.8631,35.3928,34.3513,35.0157,106700.0],["2021-06-15",35.0157,35.2132,34.5937,35.1863,149300.0],["2021-06-16",35.0247,35.0606,34.5309,34.7823,142800.0],["2021-06-17",35.1863,35.1863,33.7767,34.2615,158700.0],["2021-06-18",33.7049,33.8844,32.8878,32.9866,288800.0],["2021-06-21",33.4804,34.0281,33.1841,33.8485,144500.0],["2021-06-22",33.8485,34.1538,33.3906,33.9114,107700.0],["2021-06-23",34.1179,34.5578,33.7677,34.064,111400.0],["2021-06-24",34.1448,34.89,34.046,34.6476,139600.0],["2021-06-25",35.2491,39.2625,35.2491,38.8764,1029600.0],["2021-06-28",39.2894,39.2894,35.8507,36.3535,283900.0],["2021-06-29",36.3804,37.1885,36.1021,36.156,247100.0],["2021-06-30",36.0392,36.8204,35.4736,36.569,128000.0],["2021-07-01",36.8383,37.5117,36.1021,37.3591,143800.0],["2021-07-02",37.2603,37.2693,35.8238,36.2098,113400.0],["2021-07-06",36.0033,36.0392,34.8451,35.1863,109500.0],["2021-07-07",35.0426,35.9854,34.8092,35.4646,149600.0],["2021-07-08",34.7464,35.4557,34.1628,34.7643,230300.0],["2021-07-09",35.1953,35.5993,35.0696,35.3748,111100.0],["2021-07-12",35.0157,35.9135,34.9708,35.8597,123100.0],["2021-07-13",35.6972,35.7694,34.2445,34.3347,240400.0],["2021-07-14",34.5061,35.228,34.1001,34.1452,115900.0],["2021-07-15",33.8835,34.5874,33.8474,34.1271,92300.0],["2021-07-16",34.3347,34.4791,33.0443,33.1526,77400.0],["2021-07-19",32.3946,32.6563,31.7088,32.2502,108100.0],["2021-07-20",32.4668,33.5767,32.2773,33.1526,152900.0],["2021-07-21",33.4053,34.6866,33.4053,34.6144,305600.0],["2021-07-22",34.3618,34.3708,33.8113,34.1452,301300.0],["2021-07-23",34.3166,34.7768,34.1452,34.7407,163200.0],["2021-07-26",34.7859,35.2551,34.7859,35.0656,123800.0],["2021-07-27",34.7137,35.228,34.3257,35.21,166100.0],["2021-07-28",35.237,35.3544,34.3708,34.9934,114400.0],["2021-07-29",35.2371,35.9589,34.7047,35.8867,62600.0],["2021-07-30",35.8597,36.4101,35.616,35.7965,81000.0],["2021-08-02",35.9499,36.9966,35.4987,35.5439,100400.0],["2021-08-03",35.5529,35.8055,34.8671,35.6882,138100.0],["2021-08-04",35.5078,35.6251,34.7047,34.9212,100900.0],["2021-08-05",35.4987,36.0762,35.1468,35.7333,91800.0],["2021-08-06",36.1845,36.6447,36.1845,36.5455,63000.0],["2021-08-09",36.5545,36.8432,36.0672,36.383,73400.0],["2021-08-10",36.374,37.3395,36.374,37.2764,81900.0],["2021-08-11",37.4298,38.1517,37.15,38.0975,69000.0],["2021-08-12",38.2238,38.3592,37.5561,37.6644,69500.0],["2021-08-13",37.5381,37.8088,37.3305,37.6373,44200.0],["2021-08-16",37.6193,38.287,37.4117,37.7366,79000.0],["2021-08-17",37.6373,37.89,36.4282,37.0688,98900.0],["2021-08-18",36.8523,37.3937,36.383,36.5816,69100.0],["2021-08-19",36.0672,36.6177,35.8687,36.5816,79800.0],["2021-08-20",36.4372,37.4478,36.383,37.3215,95400.0],["2021-08-23",37.502,37.899,37.3125,37.7727,58300.0],["2021-08-24",37.881,38.269,37.4929,38.0524,64900.0],["2021-08-25",38.0073,38.8014,38.0073,38.3141,70800.0],["2021-08-26",38.1878,38.4494,37.917,38.0434,72600.0],["2021-08-27",38.1607,39.5232,38.1607,39.442,93000.0],["2021-08-30",39.5052,39.6045,38.8555,38.9096,90500.0],["2021-08-31",39.0269,39.0269,38.3502,38.7833,86700.0],["2021-09-01",38.8284,39.1443,38.0885,39.0089,94100.0],["2021-09-02",39.2345,39.442,38.1517,39.3247,69100.0],["2021-09-03",39.3969,39.5232,39.1713,39.2886,84200.0],["2021-09-07",39.1804,39.2074,38.0795,38.2509,121100.0],["2021-09-08",38.0704,38.2509,37.3666,37.7456,85800.0],["2021-09-09",37.7095,37.9892,37.5651,37.5651,174300.0],["2021-09-10",37.7907,38.1246,36.762,36.8252,85200.0],["2021-09-13",37.4478,37.5832,37.0057,37.5381,96800.0],["2021-09-14",37.8178,38.0524,36.8613,37.1049,126500.0],["2021-09-15",37.1771,37.3486,36.735,37.2403,101300.0],["2021-09-16",37.5832,37.5832,36.5274,36.5635,112300.0],["2021-09-17",36.6537,36.8432,36.1394,36.4552,494600.0],["2021-09-20",35.6251,35.9589,34.2805,35.5799,146700.0],["2021-09-21",33.6128,34.831,30.5719,34.3076,536600.0],["2021-09-22",34.6415,36.2567,34.3257,34.3618,384000.0],["2021-09-23",34.5152,35.1558,34.2264,34.452,172700.0],["2021-09-24",34.4159,34.8761,33.9918,34.2715,157900.0],["2021-09-27",34.5242,36.4643,34.5242,35.8236,149300.0],["2021-09-28",35.8687,36.1755,34.5332,34.6866,132400.0],["2021-09-29",34.8761,35.1649,34.3798,34.461,129400.0],["2021-09-30",34.6595,34.9754,33.8113,34.073,192700.0],["2021-10-01",34.1542,34.9663,33.694,34.7588,188100.0],["2021-10-04",34.7407,35.0566,33.5948,33.8113,165100.0],["2021-10-05",34.0189,34.2084,33.1165,33.4053,134700.0],["2021-10-06",32.9451,33.5406,32.8097,33.4594,78900.0],["2021-10-07",34.2715,35.6431,34.2174,35.3363,135900.0],["2021-10-08",35.0836,35.6792,34.9393,35.3273,65700.0],["2021-10-11",35.4987,35.8416,35.1468,35.4175,38600.0],["2021-10-12",35.3002,35.6882,35.201,35.4987,63100.0],["2021-10-13",35.4807,35.8055,34.849,35.7604,62100.0],["2021-10-14",36.0943,36.2477,35.6702,35.7604,85400.0],["2021-10-15",36.1123,36.1123,34.9393,35.0566,105400.0],["2021-10-18",34.9212,35.0566,34.3979,34.5783,67000.0],["2021-10-19",35.0837,35.0837,34.2896,34.6776,57800.0],["2021-10-20",34.6415,35.5799,34.4881,35.5258,58200.0],["2021-10-21",35.4175,36.3199,35.4175,36.2838,135800.0],["2021-10-22",36.2748,37.0057,36.2748,36.5816,115900.0],["2021-10-25",36.5453,37.3705,36.4002,37.044,113000.0],["2021-10-26",37.0168,37.3886,36.509,36.5453,117600.0],["2021-10-27",36.3004,37.1619,36.1281,36.1825,112500.0],["2021-10-28",36.2732,37.5519,36.1916,37.4612,82000.0],["2021-10-29",37.1529,38.0597,37.1529,38.0234,100200.0],["2021-11-01",38.0869,41.4422,37.9962,41.3334,235500.0],["2021-11-02",41.2336,41.9772,40.617,41.5147,130500.0],["2021-11-03",40.7893,42.3037,40.617,41.6779,76500.0],["2021-11-04",41.7233,41.9228,40.9434,41.6961,110100.0],["2021-11-05",42.1042,43.5641,41.6961,43.546,92400.0],["2021-11-08",43.9813,43.9813,42.2402,42.9384,77500.0],["2021-11-09",42.8296,43.2649,41.8593,43.0563,60900.0],["2021-11-10",43.0382,43.2468,39.8371,42.222,68700.0],["2021-11-11",42.3762,43.3284,42.1223,43.0291,59000.0],["2021-11-12",43.1107,43.4735,43.011,43.2649,43700.0],["2021-11-15",43.3737,43.3737,42.3853,42.5848,57300.0],["2021-11-16",42.5032,42.7934,42.1314,42.6483,54400.0],["2021-11-17",42.5213,43.147,42.1223,43.147,77200.0],["2021-11-18",43.4372,43.6186,42.077,42.7752,92200.0],["2021-11-19",42.222,42.9203,42.222,42.3218,72200.0],["2021-11-22",42.5666,43.7002,42.2674,43.4463,89900.0],["2021-11-23",43.4009,43.6004,42.6845,43.1289,89100.0],["2021-11-24",42.8931,43.41,42.8931,43.1561,36400.0],["2021-11-26",41.7505,41.814,40.1907,40.8074,57600.0],["2021-11-29",41.6417,42.0044,40.6532,41.7596,140500.0],["2021-11-30",41.1429,41.1429,37.1438,37.4521,231000.0],["2021-12-01",38.9665,40.2452,38.2229,38.4134,149700.0],["2021-12-02",38.4768,40.091,38.232,39.5469,116900.0],["2021-12-03",39.9006,40.0275,38.894,39.0753,73100.0],["2021-12-06",39.5922,41.0794,39.3383,40.5444,120100.0],["2021-12-07",41.1248,41.2517,40.1907,40.5263,76700.0],["2021-12-08",40.753,41.4875,39.9006,40.8255,83800.0],["2021-12-09",40.3993,40.8255,39.9187,39.9187,79500.0],["2021-12-10",40.4265,40.7348,39.1116,40.0366,88600.0],["2021-12-13",39.9096,39.9096,38.359,38.6129,195000.0],["2021-12-14",38.8486,39.7373,38.1957,38.5403,224700.0],["2021-12-15",38.631,39.4834,37.8239,39.3655,222000.0],["2021-12-16",39.692,40.4809,38.8486,38.9575,160200.0],["2021-12-17",38.9393,39.8099,38.2229,38.5222,592200.0],["2021-12-20",38.0053,38.3499,37.035,38.1322,203200.0],["2021-12-21",38.9756,41.7868,38.758,41.7052,198300.0],["2021-12-22",41.7958,43.4916,41.3152,43.3193,122300.0],["2021-12-23",43.283,43.4372,42.1132,42.7571,71900.0],["2021-12-27",42.7208,44.5526,42.5485,44.2443,129000.0],["2021-12-28",43.945,44.5979,43.2649,43.809,126400.0],["2021-12-29",43.6458,44.9607,43.2196,43.7909,141700.0],["2021-12-30",43.9813,44.5979,43.4735,43.6276,125700.0],["2021-12-31",43.0654,44.2443,42.5576,43.6639,135400.0],["2022-01-03",43.7637,44.8156,42.2039,43.1924,218200.0],["2022-01-04",43.5188,44.7974,43.3465,43.546,181000.0],["2022-01-05",43.4735,44.0538,42.5666,42.6845,156000.0],["2022-01-06",42.6936,44.1083,42.6573,43.9087,145900.0],["2022-01-07",43.8906,44.3168,42.7933,42.8387,130700.0],["2022-01-10",42.4578,43.4281,42.213,43.2196,151500.0],["2022-01-11",43.1652,43.2377,42.2402,42.9294,162000.0],["2022-01-12",44.5526,45.7496,44.3984,45.4957,191900.0],["2022-01-13",45.4685,45.6408,44.7975,45.0242,160400.0],["2022-01-14",44.1355,45.2962,42.213,44.4166,200000.0],["2022-01-18",43.8906,44.5163,43.3828,43.8453,192400.0],["2022-01-19",43.8725,44.081,42.9838,43.1107,207400.0],["2022-01-20",43.1652,43.5279,41.2789,41.4422,206600.0],["2022-01-21",40.9978,42.621,40.5081,41.5873,218300.0],["2022-01-24",40.762,42.4488,40.5625,42.3581,232900.0],["2022-01-25",41.687,42.3309,40.0366,41.7052,184600.0],["2022-01-26",42.2493,43.546,41.025,41.4966,231500.0],["2022-01-27",41.6326,42.4125,40.3993,40.9343,170700.0],["2022-01-28",40.6883,41.39,38.9296,40.4605,231900.0],["2022-01-31",40.1051,40.9708,40.0322,40.6883,320900.0],["2022-02-01",40.8979,41.5358,39.8864,41.5085,266600.0],["2022-02-02",41.636,41.6816,40.4605,41.0893,142100.0],["2022-02-03",41.0893,41.2624,40.26,40.4605,207200.0],["2022-02-04",40.2691,40.7065,39.2849,40.1324,156800.0],["2022-02-07",40.0322,40.7612,39.7406,40.178,168700.0],["2022-02-08",40.0413,41.6178,40.0413,41.5267,116300.0],["2022-02-09",41.8274,42.0005,41.0073,41.4173,100000.0],["2022-02-10",40.5243,41.5267,40.5243,40.7885,177500.0],["2022-02-11",40.8979,41.2351,40.1051,40.5334,179000.0],["2022-02-14",40.7248,41.4173,40.342,41.2168,155600.0],["2022-02-15",41.4264,42.3833,41.226,42.2922,105900.0],["2022-02-16",42.2739,43.1396,42.1555,43.0303,82800.0],["2022-02-17",42.5746,42.8845,41.6451,41.7454,115900.0],["2022-02-18",41.5449,42.0734,40.9161,41.5085,103900.0],["2022-02-22",41.2351,41.5085,40.7794,40.7885,119400.0],["2022-02-23",41.0255,41.5358,39.8955,39.9593,134800.0],["2022-02-24",39.1118,41.1075,38.7291,41.0528,164500.0],["2022-02-25",40.9799,41.718,39.9866,41.4902,81900.0],["2022-02-28",41.1713,41.5267,40.7612,41.071,174900.0],["2022-03-01",41.4264,41.4629,39.531,39.8044,247200.0],["2022-03-02",40.096,41.6451,40.0504,41.2806,155600.0],["2022-03-03",41.636,41.636,40.8614,41.1622,180200.0],["2022-03-04",40.5881,41.1622,39.9228,41.1257,157300.0],["2022-03-07",41.2077,41.3718,40.2509,40.4878,218600.0],["2022-03-08",40.6336,41.554,40.0869,40.7703,218400.0],["2022-03-09",41.3535,42.3742,40.7339,41.8,163700.0],["2022-03-10",41.1531,41.9276,40.9252,41.9185,153300.0],["2022-03-11",42.3104,43.495,41.8274,42.8571,175000.0],["2022-03-14",43.3128,43.4495,41.7272,42.3742,155000.0],["2022-03-15",42.602,43.3401,42.3924,42.6475,153700.0],["2022-03-16",43.0485,44.7435,42.7113,44.1694,236100.0],["2022-03-17",43.8413,45.272,43.8413,44.9804,154000.0],["2022-03-18",44.7617,45.7732,44.1967,45.0351,673800.0],["2022-03-21",44.9439,45.4178,44.6432,45.0897,228800.0],["2022-03-22",45.2082,45.6092,44.0782,44.3881,202500.0],["2022-03-23",44.142,45.2082,44.1056,44.4701,145800.0],["2022-03-24",44.5977,44.7708,43.8686,43.896,180700.0],["2022-03-25",44.2058,44.5612,43.7866,44.3972,190900.0],["2022-03-28",44.2423,44.5156,43.5679,43.8686,157500.0],["2022-03-29",44.2514,45.6912,44.1238,45.4816,224300.0],["2022-03-30",45.3996,45.6912,44.3152,44.4519,197800.0],["2022-03-31",44.4519,45.0989,43.0941,43.249,284300.0],["2022-04-01",43.6044,44.4154,43.413,44.2878,224100.0],["2022-04-04",44.6341,44.7161,43.9598,44.224,236000.0],["2022-04-05",44.1238,44.5885,42.5564,42.766,190000.0],["2022-04-06",42.4015,42.7842,42.1281,42.3195,255500.0],["2022-04-07",42.5655,45.4725,40.6154,41.1075,454600.0],["2022-04-08",39.6403,41.2533,39.4216,39.7406,337100.0],["2022-04-11",39.9228,41.0255,39.5766,39.8864,266500.0],["2022-04-12",40.3694,41.3991,40.3694,40.4787,238500.0],["2022-04-13",40.7156,41.9003,40.7156,41.472,257100.0],["2022-04-14",41.6451,42.6475,41.3444,41.9368,219900.0],["2022-04-18",41.6634,42.6202,41.226,42.0643,188500.0],["2022-04-19",42.0917,43.6955,41.8274,43.085,197900.0],["2022-04-20",43.331,44.9986,43.331,44.7344,224200.0],["2022-04-21",45.1171,45.354,43.4495,43.6408,136900.0],["2022-04-22",43.3583,43.659,41.8547,42.0096,102400.0],["2022-04-25",41.7454,42.365,41.0984,42.201,151100.0],["2022-04-26",41.955,42.3742,40.8888,40.9799,102000.0],["2022-04-27",41.5084,41.8638,40.6336,40.8159,147900.0],["2022-04-28",41.1075,41.6998,40.2053,41.4082,108700.0],["2022-04-29",41.1348,41.7909,39.9684,40.096,177800.0],["2022-05-02",40.907,40.907,39.5128,40.661,209900.0],["2022-05-03",40.579,41.8183,40.2327,41.308,119400.0],["2022-05-04",41.3444,42.6931,40.7248,42.5017,130400.0],["2022-05-05",41.9094,41.9094,39.0389,39.7041,152200.0],["2022-05-06",39.4763,39.5128,38.3281,38.7929,163700.0],["2022-05-09",38.6463,38.7562,37.712,37.8677,184200.0],["2022-05-10",38.3715,38.3715,36.4296,37.1257,201800.0],["2022-05-11",37.2082,37.8768,36.3105,36.4296,152500.0],["2022-05-12",36.1273,37.0799,36.0723,37.0708,134700.0],["2022-05-13",37.254,37.7395,36.9334,37.3914,135600.0],["2022-05-16",37.0799,37.5196,36.4112,37.199,114100.0],["2022-05-17",37.8585,38.7745,37.2173,38.4997,89600.0],["2022-05-18",38.5364,39.7913,37.8677,38.1333,229200.0],["2022-05-19",37.6204,38.0417,36.6769,37.428,176900.0],["2022-05-20",37.6478,38.0417,36.1731,37.2631,188900.0],["2022-05-23",37.6295,37.9135,36.97,37.1441,182300.0],["2022-05-24",37.0524,37.3914,35.8616,36.7776,161800.0],["2022-05-25",36.741,37.4555,36.741,37.2448,294100.0],["2022-05-26",37.6662,38.7104,36.6952,38.3165,166200.0],["2022-05-27",38.3257,39.1318,38.1791,39.1226,95700.0],["2022-05-31",38.6738,39.6081,37.9501,38.1059,187800.0],["2022-06-01",38.3623,39.0127,37.7486,38.5272,223400.0],["2022-06-02",38.7745,39.3425,38.7745,39.1409,143400.0],["2022-06-03",38.8112,39.6173,38.2616,38.5639,119400.0],["2022-06-06",38.7379,39.5348,38.1058,39.4524,183000.0],["2022-06-07",39.1959,40.0386,38.628,40.002,155000.0],["2022-06-08",39.6447,40.1852,38.9119,39.315,151900.0],["2022-06-09",39.2875,40.0203,39.1318,39.7638,138000.0],["2022-06-10",38.9852,39.0951,38.0143,38.2341,121300.0],["2022-06-13",37.2631,37.6662,36.457,36.6494,206700.0],["2022-06-14",36.6402,37.4463,36.6128,37.1166,160000.0],["2022-06-15",37.5746,38.115,36.8967,37.5379,220500.0],["2022-06-16",36.8051,36.8234,32.9396,33.3335,370000.0],["2022-06-17",33.7182,34.5884,33.2235,34.3502,949700.0],["2022-06-21",34.7991,36.6311,33.7457,34.5518,257900.0],["2022-06-22",34.0296,34.8632,33.7915,34.6892,215400.0],["2022-06-23",38.2066,39.6539,35.9258,36.6036,503500.0],["2022-06-24",37.0067,38.7654,36.5761,38.4539,1170500.0],["2022-06-27",38.4539,38.4539,37.3822,37.6662,241200.0],["2022-06-28",37.8036,38.0234,35.9349,36.0357,174800.0],["2022-06-29",36.0265,36.0265,34.6983,35.422,216100.0],["2022-06-30",34.8907,35.9532,34.5701,35.9258,258000.0],["2022-07-01",35.8433,36.5578,35.6143,36.3746,131800.0],["2022-07-05",35.7059,36.2464,35.1197,36.109,180700.0],["2022-07-06",35.8067,36.2922,34.8266,35.312,123100.0],["2022-07-07",35.5685,36.6128,35.2479,35.422,113200.0],["2022-07-08",35.7426,36.0632,34.8266,35.2937,109600.0],["2022-07-11",35.1463,35.4319,34.8054,35.045,98900.0],["2022-07-12",34.6857,35.7912,34.6857,35.1555,116300.0],["2022-07-13",34.7041,35.0726,34.3632,34.7041,228500.0],["2022-07-14",34.225,34.5106,33.5525,34.4646,99800.0],["2022-07-15",35.0634,35.1371,34.0592,35.1095,120400.0],["2022-07-18",35.5885,36.1781,35.2016,35.5609,152900.0],["2022-07-19",35.8465,37.0349,35.8465,36.8875,190700.0],["2022-07-20",37.0626,37.5048,36.694,37.3758,115700.0],["2022-07-21",36.9151,37.3389,36.2887,37.2468,123200.0],["2022-07-22",37.4955,37.56,36.6572,37.127,109500.0],["2022-07-25",37.127,37.6982,36.777,37.2929,126600.0],["2022-07-26",36.8599,37.6429,36.6019,37.0165,121300.0],["2022-07-27",37.0902,37.4495,36.5927,37.1178,106200.0],["2022-07-28",37.2837,37.9378,37.081,37.7074,73900.0],["2022-07-29",37.7259,38.4905,37.5232,38.3339,154900.0],["2022-08-01",37.993,39.1907,37.7259,38.7208,125400.0],["2022-08-02",38.4721,38.4997,37.6153,37.7627,123500.0],["2022-08-03",37.9193,38.122,37.4771,37.993,80700.0],["2022-08-04",37.8548,38.4445,37.7443,38.2326,73700.0],["2022-08-05",37.8088,38.251,37.4587,38.2049,71800.0],["2022-08-08",38.3708,39.0893,38.3247,38.8222,75700.0],["2022-08-09",38.5458,38.5458,37.9285,38.3431,108300.0],["2022-08-10",39.0617,39.854,38.7393,39.6145,120100.0],["2022-08-11",39.9922,40.5634,39.9185,40.0382,53500.0],["2022-08-12",40.0843,40.9319,39.7895,40.895,58000.0],["2022-08-15",40.7292,41.3372,40.4252,41.2635,56700.0],["2022-08-16",41.0701,41.5675,41.0056,41.3649,66400.0],["2022-08-17",40.8489,41.2727,40.5357,41.1714,55400.0],["2022-08-18",41.1438,41.6781,41.1253,41.5307,62700.0],["2022-08-19",41.3557,41.3649,40.849,41.282,74400.0],["2022-08-22",40.7384,40.7845,40.0014,40.2317,58000.0],["2022-08-23",40.2501,40.7108,40.1396,40.158,61000.0],["2022-08-24",40.0198,40.3975,39.8908,39.9645,57500.0],["2022-08-25",40.1304,40.8305,40.1304,40.766,55800.0],["2022-08-26",40.8858,40.8858,38.8406,38.9051,60200.0],["2022-08-29",38.4168,38.9788,37.9838,38.6287,56200.0],["2022-08-30",39.0617,39.0617,37.9285,38.2233,96500.0],["2022-08-31",38.5458,38.5458,37.5232,37.6245,104800.0],["2022-09-01",37.2836,37.2836,36.5651,36.8414,59600.0],["2022-09-02",37.1362,37.6337,36.2702,36.5466,51300.0],["2022-09-06",36.5927,36.7862,35.6806,36.0215,80200.0],["2022-09-07",36.0399,37.4771,36.0399,37.2468,100100.0],["2022-09-08",37.0257,37.127,36.4453,36.7217,78500.0],["2022-09-09",36.9704,37.947,36.6388,37.947,71900.0],["2022-09-12",38.1865,38.5458,38.0207,38.2602,94700.0],["2022-09-13",37.4218,37.5324,36.7769,37.127,118400.0],["2022-09-14",37.1362,37.1362,36.0399,36.6572,96300.0],["2022-09-15",36.6019,37.1086,36.2887,36.5835,92800.0],["2022-09-16",35.8649,36.4269,35.1187,36.3624,386700.0],["2022-09-19",36.0768,36.6019,35.6806,36.2518,229800.0],["2022-09-20",38.4352,38.4352,37.2192,38.1589,293500.0],["2022-09-21",38.4537,39.1354,37.3758,37.3758,195300.0],["2022-09-22",37.3758,38.3431,36.4914,36.8138,131000.0],["2022-09-23",36.3347,36.7033,35.4872,35.7359,125300.0],["2022-09-26",35.3858,35.8649,34.2158,34.354,108500.0],["2022-09-27",34.6488,35.3398,34.5106,34.9897,115700.0],["2022-09-28",35.0726,36.2426,35.0265,36.0952,122700.0],["2022-09-29",35.6991,36.2518,35.3582,35.6438,126400.0],["2022-09-30",35.478,36.2426,35.1832,35.2108,126000.0],["2022-10-03",35.6991,37.1362,35.3306,36.9888,141000.0],["2022-10-04",37.5785,38.6932,37.5785,38.684,121600.0],["2022-10-05",38.297,39.2183,38.2326,38.9972,105500.0],["2022-10-06",38.8774,39.6237,38.6748,39.6052,130000.0],["2022-10-07",39.3289,39.3289,38.122,38.5366,154500.0],["2022-10-10",38.5642,39.4118,38.5366,38.9788,63300.0],["2022-10-11",38.7208,39.5131,38.6932,39.1446,111800.0],["2022-10-12",39.2459,39.3565,38.684,39.163,80100.0],["2022-10-13",38.859,39.8724,37.7259,39.8171,96800.0],["2022-10-14",39.8079,40.1488,38.0575,38.3063,109500.0],["2022-10-17",39.1262,39.7158,38.7853,39.4394,93600.0],["2022-10-18",40.4159,40.895,39.983,40.1764,111900.0],["2022-10-19",39.8356,39.9553,38.9604,39.6421,70000.0],["2022-10-20",39.3565,39.8171,38.2233,38.555,85100.0],["2022-10-21",38.9235,39.5776,38.4905,39.1538,118800.0],["2022-10-24",39.2649,40.5985,39.2094,40.0428,93200.0],["2022-10-25",39.9224,41.8116,39.9224,41.2375,105800.0],["2022-10-26",41.4968,42.0154,40.4411,41.1634,121500.0],["2022-10-27",41.3578,42.0154,40.8207,41.1449,115100.0],["2022-10-28",41.3115,42.7006,40.9782,42.6543,148900.0],["2022-10-31",42.5154,42.8488,41.969,42.4876,121800.0],["2022-11-01",42.8766,42.8766,41.7468,42.2932,100300.0],["2022-11-02",42.0524,42.6358,40.9874,41.1726,83400.0],["2022-11-03",40.7652,41.3949,40.0521,40.8856,81700.0],["2022-11-04",41.4227,42.0339,40.6726,41.8672,55700.0],["2022-11-07",41.9876,42.0153,41.2838,41.8672,70600.0],["2022-11-08",42.0616,42.5802,41.1819,41.8394,98400.0],["2022-11-09",41.4227,42.2839,41.08,41.7931,55900.0],["2022-11-10",43.0711,44.6731,43.0711,44.3953,107800.0],["2022-11-11",44.4416,45.3492,44.0156,44.1823,65800.0],["2022-11-14",43.8397,44.5157,43.3767,43.673,63700.0],["2022-11-15",44.2379,44.8491,43.7749,44.0156,60400.0],["2022-11-16",43.9693,44.4601,42.6358,43.4415,99900.0],["2022-11-17",42.7099,43.497,42.7099,43.497,48700.0],["2022-11-18",44.3583,44.5713,43.4971,43.9323,77500.0],["2022-11-21",43.9971,44.5528,43.7563,44.2935,68500.0],["2022-11-22",44.7194,45.0991,44.2101,45.0991,76200.0],["2022-11-23",44.9232,45.3677,44.8398,45.2566,56900.0],["2022-11-25",45.2936,45.9789,44.9139,45.664,29400.0],["2022-11-28",45.4788,45.7011,44.6268,44.812,69300.0],["2022-11-29",44.6454,44.7194,44.2008,44.2564,128600.0],["2022-11-30",43.6452,44.9324,43.2841,44.6824,116500.0],["2022-12-01",45.1084,45.3584,44.099,45.0806,91100.0],["2022-12-02",44.4787,45.1547,44.0064,44.775,68900.0],["2022-12-05",44.2842,44.3398,42.9229,43.1174,91900.0],["2022-12-06",43.0155,43.3396,42.3672,42.9877,89600.0],["2022-12-07",42.8303,43.247,41.9505,42.0894,135400.0],["2022-12-08",42.0894,43.034,41.9135,42.8673,96400.0],["2022-12-09",42.6265,42.7747,42.2839,42.4321,79100.0],["2022-12-12",42.4691,43.1266,42.0987,43.034,98400.0],["2022-12-13",44.3583,44.5991,42.6821,43.5248,172800.0],["2022-12-14",43.6082,43.6823,42.4228,42.5895,241100.0],["2022-12-15",42.1913,42.1913,41.3764,41.3949,110900.0],["2022-12-16",40.8578,41.0059,39.4872,39.7558,817300.0],["2022-12-19",40.0706,41.0522,39.8391,40.4596,170700.0],["2022-12-20",40.404,40.867,40.0336,40.3207,263800.0],["2022-12-21",40.8022,42.0894,40.654,41.4875,198200.0],["2022-12-22",42.8303,43.1822,40.2373,40.5429,247100.0],["2022-12-23",40.3577,40.8948,40.0336,40.6263,108200.0],["2022-12-27",40.7003,41.2004,40.3947,40.8207,117400.0],["2022-12-28",41.0245,41.3486,39.9502,40.0336,62600.0],["2022-12-29",40.4133,41.2375,40.4133,41.0615,81900.0],["2022-12-30",40.8022,41.3578,40.5059,41.1726,104800.0],["2023-01-03",41.4504,41.9135,40.4688,40.7929,129200.0],["2023-01-04",41.1726,41.5616,40.6633,40.7929,94900.0],["2023-01-05",40.8207,40.9041,40.0243,40.4688,93700.0],["2023-01-06",40.867,42.0061,40.867,41.9783,71900.0],["2023-01-09",42.145,42.5895,41.6264,41.7097,96600.0],["2023-01-10",41.7746,42.5062,41.6912,42.2746,89900.0],["2023-01-11",42.5432,43.034,42.4413,42.7099,91100.0],["2023-01-12",43.284,43.5989,42.8118,43.1174,76200.0],["2023-01-13",42.5895,43.1729,42.571,42.8951,83100.0],["2023-01-17",42.8581,43.1822,42.4506,42.608,74400.0],["2023-01-18",42.6636,43.2563,41.9783,42.0431,85600.0],["2023-01-19",41.7005,41.969,40.1725,40.2095,170600.0],["2023-01-20",40.5429,40.9689,39.9225,40.9041,95100.0],["2023-01-23",40.83,41.5245,40.441,40.8763,76400.0],["2023-01-24",40.8022,41.1912,40.2188,41.08,147300.0],["2023-01-25",40.8856,41.1911,40.4873,41.1541,36300.0],["2023-01-26",41.293,41.3949,40.7837,41.3671,57400.0],["2023-01-27",41.3301,41.9413,41.3301,41.682,55400.0],["2023-01-30",41.3933,42.3244,41.2537,41.9799,65800.0],["2023-01-31",42.2964,43.6464,42.2964,43.6092,105200.0],["2023-02-01",43.3485,44.5123,43.1344,44.0654,100100.0],["2023-02-02",44.1585,45.0616,41.5702,44.7171,80100.0],["2023-02-03",44.2237,45.1547,44.2237,44.7543,77400.0],["2023-02-06",44.5961,44.7078,43.9257,44.1212,66500.0],["2023-02-07",43.9257,44.8102,43.7582,44.624,68500.0],["2023-02-08",44.1678,44.5775,43.9164,44.1026,71000.0],["2023-02-09",44.3726,44.6519,43.3951,43.6185,66300.0],["2023-02-10",43.6371,43.7582,43.3206,43.4695,49100.0],["2023-02-13",43.5813,44.1678,43.423,44.1119,50500.0],["2023-02-14",43.8047,44.233,43.302,43.7488,88700.0],["2023-02-15",43.5999,44.4285,43.2461,44.2237,71900.0],["2023-02-16",43.5719,44.354,43.423,44.0095,46700.0],["2023-02-17",44.2237,44.4099,43.6092,44.2981,77500.0],["2023-02-21",43.814,43.814,42.4733,42.5851,119500.0],["2023-02-22",42.883,43.274,42.492,42.7992,134500.0],["2023-02-23",42.8737,43.4323,42.7061,43.1623,59700.0],["2023-02-24",42.5478,42.9295,42.1289,42.7154,117900.0],["2023-02-27",42.9854,43.3485,42.3988,42.5757,95900.0],["2023-02-28",42.5478,43.004,42.5013,42.6037,188700.0],["2023-03-01",42.5664,43.2833,42.464,43.1716,88200.0],["2023-03-02",42.7806,43.7581,42.1195,43.693,96600.0],["2023-03-03",43.8513,44.8475,42.9482,44.4937,87200.0],["2023-03-06",44.2144,44.3168,42.2499,42.9202,156700.0],["2023-03-07",42.855,43.1716,42.2964,42.6316,83800.0],["2023-03-08",42.5944,42.7992,42.1382,42.4733,82900.0],["2023-03-09",42.4454,42.6782,41.8775,41.8775,73500.0],["2023-03-10",41.6261,41.6261,39.9037,40.5089,112900.0],["2023-03-13",39.643,39.643,38.1906,38.5165,210900.0],["2023-03-14",39.7268,39.9503,38.8982,39.643,181700.0],["2023-03-15",38.4141,39.131,37.9206,38.5072,170300.0],["2023-03-16",37.902,38.6561,37.3155,38.4606,225000.0],["2023-03-17",37.8648,38.1906,36.8034,37.0734,610100.0],["2023-03-20",37.5855,38.6748,37.5855,38.4979,173500.0],["2023-03-21",39.1496,39.6616,38.6748,39.1496,197100.0],["2023-03-22",39.1868,39.7268,38.5165,38.5723,154700.0],["2023-03-23",38.6096,39.3265,37.8555,38.1627,163800.0],["2023-03-24",37.8648,39.0285,37.2224,38.442,173000.0],["2023-03-27",38.9261,39.373,38.591,39.1589,116900.0],["2023-03-28",39.1496,39.5499,39.103,39.4196,151600.0],["2023-03-29",39.9503,39.9875,39.1589,39.5406,124300.0],["2023-03-30",39.7734,40.062,39.3079,39.3172,114100.0],["2023-03-31",39.5499,40.5741,39.5499,40.2668,376200.0],["2023-04-03",40.2389,40.844,39.8199,40.7323,184500.0],["2023-04-04",40.6858,40.6858,38.9727,39.5406,464500.0],["2023-04-05",39.4382,39.6896,38.9168,39.0937,166800.0],["2023-04-06",39.1775,39.3823,38.8889,39.2799,206700.0],["2023-04-10",39.2799,39.8106,38.9448,39.401,248100.0],["2023-04-11",39.3823,40.0247,39.3823,39.4754,460100.0],["2023-04-12",38.8982,40.0713,38.3024,38.8703,360400.0],["2023-04-13",39.2334,39.7641,38.8982,39.401,430600.0],["2023-04-14",39.522,39.9503,39.1403,39.2892,246500.0],["2023-04-17",39.4568,40.6392,39.4568,40.5741,185100.0],["2023-04-18",40.6485,40.9371,40.2668,40.7509,158700.0],["2023-04-19",40.6113,41.2165,40.6113,40.9837,131100.0],["2023-04-20",40.8068,41.0489,40.3041,40.7882,549500.0],["2023-04-21",40.9278,41.114,40.4623,40.5647,156500.0],["2023-04-24",40.6113,41.0489,39.8944,40.2016,97500.0],["2023-04-25",39.7827,40.2203,39.2799,39.3637,163700.0],["2023-04-26",39.0285,39.2799,38.0882,38.6654,180500.0],["2023-04-27",38.6841,39.4196,38.6841,39.2334,124400.0],["2023-04-28",39.1589,39.8572,39.1589,39.6244,159000.0],["2023-05-01",39.6244,40.2575,39.2334,39.3451,178000.0],["2023-05-02",39.1961,39.1961,38.6375,38.9727,104800.0],["2023-05-03",38.9727,39.6337,38.1999,38.2279,118200.0],["2023-05-04",37.9113,37.9113,36.4962,36.6265,136400.0],["2023-05-05",37.3434,37.7437,36.7382,37.3062,104500.0],["2023-05-08",37.3717,37.6714,36.8659,37.1376,201600.0],["2023-05-09",36.969,37.2219,36.5943,36.8753,82100.0],["2023-05-10",37.4935,37.7932,36.332,36.6505,95300.0],["2023-05-11",36.1915,36.229,35.742,35.7701,78800.0],["2023-05-12",35.9387,36.4257,35.8169,36.2478,89800.0],["2023-05-15",36.2852,36.8847,36.1073,36.5381,107700.0],["2023-05-16",36.2759,36.5006,35.7701,35.7888,86700.0],["2023-05-17",35.9761,36.5568,35.9293,36.3227,127000.0],["2023-05-18",36.3976,36.8191,36.229,36.5475,146800.0],["2023-05-19",37.0626,37.0626,36.0042,36.3321,111300.0],["2023-05-22",36.4913,36.7535,36.1447,36.6505,109400.0],["2023-05-23",36.4538,36.8097,36.2759,36.304,85300.0],["2023-05-24",36.2852,36.2946,35.6015,35.8825,107600.0],["2023-05-25",35.7513,36.0698,35.5078,35.7045,121300.0],["2023-05-26",35.742,36.2758,35.6389,36.0604,110100.0],["2023-05-30",36.0698,36.0698,35.077,35.3205,98900.0],["2023-05-31",35.0301,35.3486,34.2995,34.5712,239900.0],["2023-06-01",34.721,35.4891,34.412,35.1238,102900.0],["2023-06-02",35.667,37.4654,35.667,37.3998,117400.0],["2023-06-05",37.1095,37.3249,36.0511,36.8378,112700.0],["2023-06-06",36.4725,38.4582,36.4725,38.299,131600.0],["2023-06-07",38.6549,40.2472,38.6549,40.0973,135900.0],["2023-06-08",39.8538,40.0505,39.1701,39.348,108300.0],["2023-06-09",39.2824,39.3855,38.6549,38.8422,89700.0],["2023-06-12",38.9734,39.7414,38.7486,39.451,95600.0],["2023-06-13",39.4417,40.5375,39.4417,40.1067,144500.0],["2023-06-14",40.3221,40.5844,39.3293,39.5447,103700.0],["2023-06-15",39.4791,40.4251,39.4791,40.4251,123300.0],["2023-06-16",40.4626,40.6031,39.9756,40.4158,380400.0],["2023-06-20",40.369,40.6687,38.2896,40.4158,106500.0],["2023-06-21",40.2097,40.856,40.1067,40.8185,131700.0],["2023-06-22",40.6687,41.0621,40.3221,40.9965,172900.0],["2023-06-23",44.0218,45.2301,43.5629,43.9188,847800.0],["2023-06-26",44.0405,45.6422,44.0405,44.7524,268700.0],["2023-06-27",45.0427,45.4268,44.537,44.9772,152500.0],["2023-06-28",44.9772,45.0896,44.4058,44.6025,126500.0],["2023-06-29",44.6119,45.2956,44.6119,44.8461,116400.0],["2023-06-30",45.3237,45.3237,44.4527,44.462,138200.0],["2023-07-03",44.3028,44.6962,43.9375,44.5463,59600.0],["2023-07-05",44.2934,44.5276,43.6378,44.0499,212700.0],["2023-07-06",43.8439,44.4058,42.8885,43.9656,202600.0],["2023-07-07",43.9937,44.9491,43.9937,44.7337,176300.0],["2023-07-10",44.8929,45.586,44.7711,44.8742,147600.0],["2023-07-11",44.9024,45.5049,44.7518,45.439,125200.0],["2023-07-12",45.8908,46.1262,45.5708,45.7025,100700.0],["2023-07-13",45.5708,45.7873,44.7989,45.0624,96100.0],["2023-07-14",44.9777,44.9777,44.3376,44.7518,95800.0],["2023-07-17",44.7518,45.1377,44.6388,44.7988,173600.0],["2023-07-18",44.7706,45.4578,44.46,44.6012,107500.0],["2023-07-19",44.3376,44.5164,43.9516,43.9893,217400.0],["2023-07-20",44.1964,44.1964,43.4904,43.7445,174600.0],["2023-07-21",43.9046,44.0081,43.0479,43.1327,95500.0],["2023-07-24",43.1044,43.6504,43.0009,43.3492,97400.0],["2023-07-25",43.1138,43.6786,43.1044,43.1986,76700.0],["2023-07-26",43.0385,43.9893,42.9915,43.961,113700.0],["2023-07-27",44.0269,44.234,43.4904,44.1681,128200.0],["2023-07-28",44.3188,44.7235,44.1211,44.7047,103700.0],["2023-07-31",44.7424,46.7569,44.7424,46.6251,202300.0],["2023-08-01",46.6062,46.7098,45.9473,46.7098,199500.0],["2023-08-02",46.465,46.9357,46.2485,46.8792,110600.0],["2023-08-03",46.5968,46.7569,46.2109,46.5968,150200.0],["2023-08-04",46.5968,46.9734,46.0132,46.5592,207900.0],["2023-08-07",46.7474,47.2652,46.4368,47.2181,120200.0],["2023-08-08",46.7286,47.0581,46.0697,46.8604,126900.0],["2023-08-09",46.7945,46.9828,46.3333,46.8698,86900.0],["2023-08-10",46.7663,47.0675,46.7286,47.0016,103000.0],["2023-08-11",47.0298,47.5099,46.7945,47.3499,120400.0],["2023-08-14",47.0769,47.1616,46.5968,47.0299,145700.0],["2023-08-15",46.8133,47.6794,46.4368,47.6417,122800.0],["2023-08-16",47.3687,48.1689,47.0016,47.1993,90700.0],["2023-08-17",47.1993,47.5005,46.1167,46.4368,214500.0],["2023-08-18",46.1544,46.5498,46.0791,46.4556,240300.0],["2023-08-21",46.2956,46.7757,45.9473,46.738,158900.0],["2023-08-22",46.851,47.0675,46.4368,46.8604,106100.0],["2023-08-23",46.8604,47.5664,46.8604,47.4252,141500.0],["2023-08-24",47.1146,47.5664,46.8039,47.0393,116500.0],["2023-08-25",47.0957,47.3028,46.3427,46.9451,119500.0],["2023-08-28",47.1616,47.557,46.5968,46.6627,119400.0],["2023-08-29",46.6721,47.4911,46.3709,47.3499,65700.0],["2023-08-30",47.2558,47.9524,47.2558,47.5005,68900.0],["2023-08-31",47.4817,47.9806,47.4817,47.5005,92300.0],["2023-09-01",47.8018,48.6584,47.8018,48.1689,101700.0],["2023-09-05",47.8206,47.8206,45.4107,46.5121,99400.0],["2023-09-06",46.6157,47.0393,45.5331,45.8626,68400.0],["2023-09-07",45.8814,46.1544,45.4672,45.8814,145800.0],["2023-09-08",45.7967,46.4745,45.7967,46.1638,102000.0],["2023-09-11",46.3144,46.4744,45.7873,45.872,105400.0],["2023-09-12",45.9285,46.4368,45.6272,45.6555,92200.0],["2023-09-13",45.7779,46.3615,44.6294,45.0059,114700.0],["2023-09-14",45.2413,45.7967,44.8647,45.5519,117500.0],["2023-09-15",45.7684,46.1356,45.0436,45.4955,853300.0],["2023-09-18",45.6461,46.5686,45.4955,46.418,232200.0],["2023-09-19",46.7286,48.6113,45.9661,46.465,281700.0],["2023-09-20",46.5968,46.6533,45.5143,45.5613,171700.0],["2023-09-21",45.4484,46.0226,44.234,45.2883,150200.0],["2023-09-22",45.2319,45.6178,44.7047,44.7518,127000.0],["2023-09-25",44.4223,44.9871,44.0928,44.2811,144300.0],["2023-09-26",44.1211,44.4788,43.4339,43.641,124400.0],["2023-09-27",43.8293,44.3941,43.8198,44.2717,74000.0],["2023-09-28",44.1587,45.8908,44.1587,45.5237,253900.0],["2023-09-29",45.6837,45.712,44.1493,44.3188,128000.0],["2023-10-02",44.187,44.2623,43.255,43.4339,150500.0],["2023-10-03",43.255,43.3586,42.5961,42.7373,131700.0],["2023-10-04",42.6431,43.3209,42.5961,42.8597,216100.0],["2023-10-05",43.0009,43.7916,42.2101,42.5114,185200.0],["2023-10-06",43.3303,44.5447,42.9256,43.208,315800.0],["2023-10-09",43.0385,43.6598,42.9444,43.255,127000.0],["2023-10-10",43.3398,44.187,43.3398,43.4527,132300.0],["2023-10-11",43.5186,44.1776,43.4621,43.9705,167500.0],["2023-10-12",43.914,43.9422,42.2949,42.8691,337000.0],["2023-10-13",42.8879,42.8879,41.8336,42.1537,94900.0],["2023-10-16",42.4455,42.8408,41.9183,42.4078,201900.0],["2023-10-17",42.3231,42.8408,42.1254,42.4455,153400.0],["2023-10-18",42.0313,42.1254,40.8452,40.8828,102200.0],["2023-10-19",40.6475,40.8358,39.998,40.0544,175200.0],["2023-10-20",40.1203,40.271,39.5555,39.6873,211200.0],["2023-10-23",39.6021,39.9524,39.4885,39.7631,178500.0],["2023-10-24",40.208,40.2175,39.3938,39.7536,125400.0],["2023-10-25",39.4696,39.7062,39.2708,39.479,227200.0],["2023-10-26",39.6116,40.0092,39.498,39.6021,149900.0],["2023-10-27",39.5358,39.6968,38.8258,39.1666,519900.0],["2023-10-30",39.498,39.5926,39.195,39.3465,685400.0],["2023-10-31",39.6021,40.6814,39.1856,40.6341,423600.0],["2023-11-01",40.4637,41.4767,40.227,41.4483,126500.0],["2023-11-02",41.808,43.0672,40.7382,41.2494,105800.0],["2023-11-03",41.8838,42.5559,41.5619,42.2435,88400.0],["2023-11-06",42.0352,42.4518,41.8648,42.3477,103800.0],["2023-11-07",42.092,42.4423,41.8175,42.2908,89900.0],["2023-11-08",42.3098,42.5086,41.7891,41.827,109300.0],["2023-11-09",41.9879,42.2151,41.24,41.4199,85100.0],["2023-11-10",41.7512,42.4423,41.3725,42.2719,93600.0],["2023-11-13",42.0826,42.1015,41.6944,41.969,85400.0],["2023-11-14",43.0766,44.5536,42.9536,44.279,130100.0],["2023-11-15",44.0328,44.8186,43.8719,44.0613,160300.0],["2023-11-16",44.0045,44.0897,43.3323,43.5406,118000.0],["2023-11-17",44.0423,44.1275,43.6542,44.0991,139000.0],["2023-11-20",44.1559,44.1559,43.3985,43.9193,135800.0],["2023-11-21",43.9192,44.5062,43.569,43.6258,89900.0],["2023-11-22",43.834,44.1465,43.3701,43.3985,66200.0],["2023-11-24",43.3228,43.7772,43.3228,43.6542,24900.0],["2023-11-27",43.4459,43.4743,43.1524,43.266,152100.0],["2023-11-28",43.2471,43.2471,42.2056,42.2056,62700.0],["2023-11-29",42.679,42.9252,42.092,42.2341,122900.0],["2023-11-30",42.4613,42.8873,42.2814,42.698,79100.0],["2023-12-01",42.7642,44.1465,42.1867,43.9098,142400.0],["2023-12-04",43.7867,45.1405,43.7867,45.0269,167600.0],["2023-12-05",45.0553,45.7654,44.7618,45.7464,196400.0],["2023-12-06",46.2766,46.9772,45.7654,45.7748,191300.0],["2023-12-07",45.6423,45.737,45.2826,45.4908,96200.0],["2023-12-08",45.4908,46.5322,45.4908,46.2009,71100.0],["2023-12-11",46.1062,46.6364,46.1062,46.3429,114500.0],["2023-12-12",46.4376,46.6175,46.0967,46.4092,118700.0],["2023-12-13",46.305,47.318,45.4719,47.0813,134600.0],["2023-12-14",47.3654,49.0127,47.3654,48.634,180900.0],["2023-12-15",49.0127,49.5239,48.3594,48.8896,391700.0],["2023-12-18",48.9464,49.0411,48.047,48.1228,138100.0],["2023-12-19",48.5867,50.0636,48.5867,49.8458,204800.0],["2023-12-20",49.9689,50.821,48.9559,49.0316,250400.0],["2023-12-21",52.1085,52.1937,48.0754,50.537,340200.0],["2023-12-22",50.7452,51.3985,50.4233,51.2091,200300.0],["2023-12-26",51.1618,51.7298,50.802,51.247,128000.0],["2023-12-27",51.2281,51.55,50.7831,50.9914,112000.0],["2023-12-28",50.7642,51.0293,50.5086,50.802,69400.0],["2023-12-29",50.66,50.8399,49.9594,50.5653,120100.0],["2024-01-02",50.0446,50.8588,49.5807,50.2435,120100.0],["2024-01-03",49.8932,50.0825,49.1831,49.2967,151200.0],["2024-01-04",49.4293,49.7701,48.4257,49.4009,107700.0],["2024-01-05",49.0411,49.9405,49.0411,49.2304,108700.0],["2024-01-08",49.4482,49.9689,48.6435,49.2399,67900.0],["2024-01-09",48.6056,49.6754,48.4257,49.6376,117000.0],["2024-01-10",49.4766,50.1583,49.4766,50.0446,97400.0],["2024-01-11",50.1393,50.4328,49.079,50.3476,175600.0],["2024-01-12",50.8115,51.1239,49.7417,50.1867,82000.0],["2024-01-16",49.6849,50.4328,49.5997,50.3192,192000.0],["2024-01-17",49.931,50.6127,49.7512,50.2624,110800.0],["2024-01-18",50.6316,50.8304,49.9121,50.5275,122600.0],["2024-01-19",50.7831,50.7831,49.8932,50.6506,85300.0],["2024-01-22",51.1334,51.9097,51.1334,51.7109,113800.0],["2024-01-23",52.0707,52.4588,50.7452,50.7831,250600.0],["2024-01-24",51.3512,51.3512,50.3381,50.4518,77600.0],["2024-01-25",51.2091,51.389,50.8115,51.389,98700.0],["2024-01-26",51.5973,51.6446,50.9441,51.5689,75100.0],["2024-01-29",51.683,51.9018,51.4072,51.8923,65500.0],["2024-01-30",51.626,52.0349,51.626,51.9018,71400.0],["2024-01-31",52.1491,52.2442,50.0186,50.2278,174000.0],["2024-02-01",50.2278,51.3787,50.2278,51.3121,151500.0],["2024-02-02",50.789,51.4928,50.6463,51.1885,137000.0],["2024-02-05",50.6178,50.9887,49.7808,50.5512,87600.0],["2024-02-06",50.4561,51.179,50.3705,50.5132,342900.0],["2024-02-07",50.8556,51.4928,50.7319,51.3882,136500.0],["2024-02-08",51.2931,51.8257,51.0173,51.6735,116700.0],["2024-02-09",51.7116,52.7292,51.1789,52.4249,125500.0],["2024-02-12",52.2347,53.842,52.2347,53.2714,167500.0],["2024-02-13",52.2822,52.4059,50.5798,50.9221,140000.0],["2024-02-14",51.626,51.7116,50.789,51.3787,135100.0],["2024-02-15",51.7781,52.4915,51.2455,52.482,99400.0],["2024-02-16",52.2157,52.4915,52.0064,52.1301,70200.0],["2024-02-20",51.6069,52.1491,51.4928,51.645,147500.0],["2024-02-21",51.7781,52.558,51.645,52.2156,119300.0],["2024-02-22",52.2632,52.6912,51.664,52.0349,112800.0],["2024-02-23",52.092,53.3665,52.092,53.2714,89000.0],["2024-02-26",52.9956,53.9942,52.91,53.8135,87900.0],["2024-02-27",54.2035,54.7551,53.8515,53.9562,265100.0],["2024-02-28",53.6043,54.7456,53.6043,54.5364,77100.0],["2024-02-29",54.9929,55.1355,53.8706,54.4127,107000.0],["2024-03-01",54.4127,54.8502,53.8896,54.2986,88800.0],["2024-03-04",54.251,54.7836,53.5092,53.7279,102700.0],["2024-03-05",53.4236,53.6708,53.1192,53.2428,98800.0],["2024-03-06",53.7469,54.0798,53.3665,53.8515,65500.0],["2024-03-07",54.2795,54.4032,53.7564,53.8991,68200.0],["2024-03-08",54.213,54.9929,53.7279,53.7469,97400.0],["2024-03-11",53.7184,54.0988,52.6817,53.9847,94700.0],["2024-03-12",54.213,54.251,53.4616,54.0037,70600.0],["2024-03-13",54.0893,54.8027,53.9847,54.4603,93300.0],["2024-03-14",54.3842,54.5839,53.4806,53.6899,176400.0],["2024-03-15",53.5092,54.6885,53.5092,54.3842,414200.0],["2024-03-18",54.27,54.7456,54.0703,54.5078,112000.0],["2024-03-19",54.5078,55.573,54.5078,55.2687,155300.0],["2024-03-20",55.2116,56.1627,55.0119,55.9059,181000.0],["2024-03-21",56.1247,57.4467,55.9725,57.3136,149000.0],["2024-03-22",57.3326,57.3326,56.4671,56.6478,56500.0],["2024-03-25",56.4861,56.9522,55.6111,55.8964,140700.0],["2024-03-26",55.8964,56.2008,55.6396,55.8298,97300.0],["2024-03-27",56.2959,56.4195,56.1057,56.2008,143400.0],["2024-03-28",56.4195,56.7905,55.6491,56.3054,119300.0],["2024-04-01",56.6288,56.6954,55.6586,55.8013,55300.0],["2024-04-02",55.4874,55.5635,54.0988,55.2211,139400.0],["2024-04-03",55.2116,56.2578,55.2116,56.2388,70200.0],["2024-04-04",56.819,56.9997,55.2782,55.573,85400.0],["2024-04-05",55.3828,56.6002,55.3828,56.372,132500.0],["2024-04-08",56.391,56.7429,56.2008,56.7144,64400.0],["2024-04-09",56.7144,56.9236,55.6872,55.9725,83700.0],["2024-04-10",54.9929,55.6587,54.0323,54.3366,112600.0],["2024-04-11",54.3461,55.2972,54.3461,55.0119,69700.0],["2024-04-12",54.8407,54.9263,54.0513,54.2035,79800.0],["2024-04-15",54.5839,54.8692,53.3284,53.6804,106000.0],["2024-04-16",53.4711,53.7945,52.8529,53.4521,116800.0],["2024-04-17",54.0037,54.0227,52.558,53.1858,154300.0],["2024-04-18",56.5907,59.9101,55.8679,56.9141,287800.0],["2024-04-19",56.2008,56.7334,55.0785,55.1165,226000.0],["2024-04-22",55.2497,55.6206,54.5268,54.7075,231500.0],["2024-04-23",55.3353,59.3775,54.698,58.6261,304200.0],["2024-04-24",58.1601,59.3965,57.9223,59.2158,185800.0],["2024-04-25",58.531,58.7402,57.5418,58.3217,148000.0],["2024-04-26",58.4834,59.3109,58.0269,59.0161,116200.0],["2024-04-29",59.016,59.5011,58.8163,59.2824,407200.0],["2024-04-30",58.997,59.2633,58.512,58.7592,245500.0],["2024-05-01",58.8068,61.0229,58.7688,59.4726,307500.0],["2024-05-02",59.8625,60.8136,59.3394,60.4808,289300.0],["2024-05-03",60.8707,61.156,60.0718,60.4332,178600.0],["2024-05-06",61.0419,61.9455,61.0419,61.4889,174200.0],["2024-05-07",61.4889,62.0406,61.3748,61.7457,87500.0],["2024-05-08",61.7647,62.7539,61.7457,62.6112,109600.0],["2024-05-09",62.7919,62.83,61.9074,62.6398,160300.0],["2024-05-10",62.9822,63.724,62.5827,63.6099,171700.0],["2024-05-13",63.724,63.7716,62.5541,62.7729,253200.0],["2024-05-14",63.1438,63.3055,62.7349,63.2294,79100.0],["2024-05-15",63.667,64.599,63.296,63.7811,126900.0],["2024-05-16",63.7811,63.8001,62.459,62.5637,107200.0],["2024-05-17",62.9251,63.2865,62.4781,63.2865,103400.0],["2024-05-20",63.4774,64.1362,62.9142,63.0096,83800.0],["2024-05-21",62.5323,63.0956,62.4368,63.0574,110700.0],["2024-05-22",63.0574,63.4202,62.3509,62.3795,109500.0],["2024-05-23",62.3605,63.1051,61.8067,62.8187,201100.0],["2024-05-24",63.2006,64.098,62.981,63.993,89800.0],["2024-05-28",64.1075,64.3367,62.4559,62.7041,157800.0],["2024-05-29",62.1695,62.5037,61.6922,62.055,100900.0],["2024-05-30",62.5609,62.9715,62.055,62.3986,155700.0],["2024-05-31",62.3509,62.9046,60.9857,62.0263,124100.0],["2024-06-03",62.6278,64.4226,60.1456,60.4606,104900.0],["2024-06-04",60.3652,61.3103,58.5321,58.9618,251100.0],["2024-06-05",59.3914,60.432,58.8758,60.1074,134000.0],["2024-06-06",59.7923,60.2124,59.0381,59.0954,116700.0],["2024-06-07",58.4844,59.0859,58.4844,58.7995,124800.0],["2024-06-10",58.5512,59.3818,58.0452,59.105,120200.0],["2024-06-11",58.8567,59.4868,58.5035,58.8758,111100.0],["2024-06-12",60.136,61.549,60.0978,60.1265,137800.0],["2024-06-13",59.7064,59.7732,59.2291,59.5728,91000.0],["2024-06-14",58.8663,59.4296,58.2553,58.9999,88700.0],["2024-06-17",58.7517,59.2195,58.3317,59.2195,124700.0],["2024-06-18",59.0381,59.1622,58.4653,59.019,101200.0],["2024-06-20",58.6467,59.42,57.9021,57.988,144800.0],["2024-06-21",57.9402,58.2648,57.0906,57.6825,457200.0],["2024-06-24",57.9784,58.4844,57.4056,58.0071,134700.0],["2024-06-25",57.9593,58.0262,55.6776,56.7182,157400.0],["2024-06-26",56.575,56.9378,56.0309,56.5655,173700.0],["2024-06-27",60.8329,62.37,59.7446,61.1575,501900.0],["2024-06-28",61.3676,61.8545,59.6205,59.9928,584500.0],["2024-07-01",60.2792,60.2792,58.8567,58.9236,335000.0],["2024-07-02",58.9427,59.6491,58.2744,58.7995,385200.0],["2024-07-03",59.0954,59.5918,58.4462,59.3245,81500.0],["2024-07-05",59.2386,59.7637,58.0453,58.4176,138000.0],["2024-07-08",58.7613,59.4009,57.6538,57.7493,195400.0],["2024-07-09",57.4915,57.9498,55.9258,55.964,171400.0],["2024-07-10",56.5489,57.1433,56.2325,56.4626,246300.0],["2024-07-11",57.546,58.7349,56.9707,57.7761,240200.0],["2024-07-12",58.7349,59.2239,58.1213,58.3993,124900.0],["2024-07-15",58.6103,60.6237,58.3514,59.8087,281400.0],["2024-07-16",60.4895,62.3207,60.4895,62.1098,417000.0],["2024-07-17",61.8605,62.6467,61.0743,61.1702,156900.0],["2024-07-18",60.9784,62.6084,60.7387,60.9976,154700.0],["2024-07-19",61.362,61.362,59.5019,59.5595,82800.0],["2024-07-22",59.7991,60.5949,58.6486,60.4032,87800.0],["2024-07-23",60.0197,62.8385,60.0197,62.6467,122700.0],["2024-07-24",62.244,63.1453,60.4607,60.7004,163600.0],["2024-07-25",61.036,64.1999,61.036,63.3275,153900.0],["2024-07-26",64.2383,66.1559,64.2383,65.3505,112900.0],["2024-07-29",65.5902,65.5902,64.1616,64.8423,102300.0],["2024-07-30",65.13,66.2997,64.6026,64.8807,162200.0],["2024-07-31",65.6094,67.4502,64.0945,65.8107,199400.0],["2024-08-01",65.9449,67.7283,64.1232,64.7656,238400.0],["2024-08-02",62.2632,62.2632,60.3169,61.1127,127800.0],["2024-08-05",57.9871,59.3198,57.0858,58.5527,138200.0],["2024-08-06",58.6965,59.3773,57.9583,59.1088,110600.0],["2024-08-07",59.9142,60.3744,57.8049,58.5336,105300.0],["2024-08-08",59.4156,59.617,58.4089,58.9267,96500.0],["2024-08-09",58.8116,59.5499,58.5719,59.4252,74100.0],["2024-08-12",59.2814,59.6362,58.2651,58.3993,75700.0],["2024-08-13",59.1951,60.221,58.7541,60.0484,76600.0],["2024-08-14",60.3361,60.384,59.1472,59.6362,50500.0],["2024-08-15",60.9305,61.2948,60.3073,60.7579,65700.0],["2024-08-16",60.6908,61.2565,60.4511,60.8634,87500.0],["2024-08-19",60.8059,61.362,60.6237,61.0935,51700.0],["2024-08-20",61.1798,61.2181,60.2977,60.3073,47600.0],["2024-08-21",60.9689,62.2249,60.8826,61.8509,84300.0],["2024-08-22",61.5633,62.5604,61.0647,61.362,43700.0],["2024-08-23",62.0427,64.6793,61.8605,64.4876,96400.0],["2024-08-26",65.1108,66.2997,64.641,64.8232,76900.0],["2024-08-27",64.3821,64.967,61.5441,63.3658,62900.0],["2024-08-28",63.0111,63.8836,62.5413,62.733,84300.0],["2024-08-29",63.3658,65.1491,62.4933,63.6247,74100.0],["2024-08-30",63.6534,64.1616,62.9152,64.0274,140800.0],["2024-09-03",63.3466,63.4809,61.2948,61.3811,87600.0],["2024-09-04",61.1702,61.5633,60.547,60.8922,100600.0],["2024-09-05",61.2086,61.2565,60.3936,60.6716,71900.0],["2024-09-06",60.7675,61.7742,59.2622,59.7416,70500.0],["2024-09-09",59.617,60.7867,58.2843,59.4348,112600.0],["2024-09-10",59.5307,60.7004,58.7541,60.6908,113600.0],["2024-09-11",60.1827,60.221,58.5527,60.058,84200.0],["2024-09-12",60.384,61.0839,59.9526,60.6716,64800.0],["2024-09-13",61.5633,62.9727,61.2181,62.7426,82000.0],["2024-09-16",63.2699,64.2671,63.0302,64.1137,173400.0],["2024-09-17",64.5355,66.1367,64.1999,65.5902,118600.0],["2024-09-18",65.9353,66.9996,64.4492,64.6889,105400.0],["2024-09-19",66.2901,66.7311,65.3313,66.664,95200.0],["2024-09-20",66.2421,66.8654,64.6793,64.7177,622600.0],["2024-09-23",65.3888,65.897,64.4013,64.6506,91600.0],["2024-09-24",65.2354,65.245,63.9315,63.9602,77900.0],["2024-09-25",65.3409,66.1846,64.4684,65.1012,165200.0],["2024-09-26",65.5231,66.9229,65.4751,66.7982,137900.0],["2024-09-27",67.153,68.5432,66.3093,66.9325,121100.0],["2024-09-30",66.5777,67.5557,66.1846,67.1338,125500.0],["2024-10-01",66.8174,66.8366,64.9766,66.4435,104300.0],["2024-10-02",65.8395,66.6736,65.3026,66.4723,116400.0],["2024-10-03",66.2997,67.0859,65.3121,65.6094,233000.0],["2024-10-04",72.6276,82.6661,71.9373,80.4705,882800.0],["2024-10-07",79.2336,79.2336,74.1425,75.5615,359700.0],["2024-10-08",74.9766,75.4944,73.2508,73.596,266000.0],["2024-10-09",73.8261,75.945,73.1646,74.6603,188700.0],["2024-10-10",73.6823,73.9028,72.7427,73.874,137500.0],["2024-10-11",73.874,75.0629,73.874,74.9958,319100.0],["2024-10-14",75.1684,76.2902,74.852,76.0313,110300.0],["2024-10-15",76.0313,76.9805,75.2643,75.5615,221400.0],["2024-10-16",76.3381,77.201,75.9738,76.1751,119800.0],["2024-10-17",76.3477,76.5395,75.015,75.7341,82300.0],["2024-10-18",75.9162,76.0121,75.1492,75.5998,83100.0],["2024-10-21",75.5999,76.3189,74.574,75.178,125600.0],["2024-10-22",74.9279,74.9279,72.4463,72.5714,102100.0],["2024-10-23",72.2828,72.8118,71.1863,72.0905,112800.0],["2024-10-24",72.2059,73.0235,71.0517,71.7923,206400.0],["2024-10-25",72.1385,72.6676,71.648,72.0808,87000.0],["2024-10-28",72.5521,74.5913,72.5521,73.7641,155200.0],["2024-10-29",72.908,73.5429,72.7638,72.9465,106200.0],["2024-10-30",72.7541,74.168,72.2347,72.9657,102900.0],["2024-10-31",72.9561,73.0138,71.8692,71.9846,135800.0],["2024-11-01",71.9462,72.9753,71.9462,72.908,104600.0],["2024-11-04",72.3886,74.7548,72.0616,73.7833,141700.0],["2024-11-05",73.9757,76.5823,73.9757,76.5342,155600.0],["2024-11-06",79.9488,81.7185,78.0539,80.9106,233100.0],["2024-11-07",80.9779,81.5647,80.2373,80.5066,143800.0],["2024-11-08",80.7278,82.8631,80.4874,82.7477,190300.0],["2024-11-11",83.7673,84.5752,82.815,83.8923,118500.0],["2024-11-12",83.2767,83.9404,81.6224,81.9975,145300.0],["2024-11-13",82.8632,83.4306,81.305,81.5454,105900.0],["2024-11-14",81.834,81.834,79.6506,79.7852,160300.0],["2024-11-15",80.1411,80.1507,78.5829,78.9003,202100.0],["2024-11-18",79.6217,79.8814,78.1693,78.3232,121100.0],["2024-11-19",77.6884,78.8426,76.9766,77.977,159700.0],["2024-11-20",78.0443,78.7753,77.3902,78.1982,103700.0],["2024-11-21",78.7657,80.1988,78.2559,78.9773,88500.0],["2024-11-22",79.5736,80.4585,79.4293,80.0449,98000.0],["2024-11-25",81.4204,83.3537,81.1414,81.632,186100.0],["2024-11-26",80.9587,82.4976,80.2181,81.9398,150200.0],["2024-11-27",82.3534,83.1132,80.4393,80.5836,135300.0],["2024-11-29",81.5069,81.5166,80.5066,80.9972,54800.0],["2024-12-02",81.4973,82.036,79.8814,81.1607,134100.0],["2024-12-03",81.2376,81.5454,80.2084,80.6124,166700.0],["2024-12-04",80.6124,81.4396,80.17,80.9683,132400.0],["2024-12-05",80.9683,80.9683,79.3813,79.8237,136900.0],["2024-12-06",80.2373,80.2373,79.1985,79.8045,98900.0],["2024-12-09",80.1315,80.2565,77.371,77.698,99800.0],["2024-12-10",77.698,78.0154,75.8898,76.9478,129200.0],["2024-12-11",77.4479,78.3906,76.8901,76.9382,172100.0],["2024-12-12",76.9382,78.2944,75.505,75.5435,273900.0],["2024-12-13",74.8798,75.7262,73.11,73.8699,145000.0],["2024-12-16",73.8699,74.7548,73.0042,74.245,141700.0],["2024-12-17",73.5332,73.8603,71.8019,71.9462,145700.0],["2024-12-18",72.6002,73.7929,68.5412,69.1472,188400.0],["2024-12-19",70.0994,70.2149,68.6855,68.9933,173400.0],["2024-12-20",68.1469,70.6958,67.916,68.5605,817300.0],["2024-12-23",69.0414,69.0414,67.7429,68.5028,133600.0],["2024-12-24",68.4739,69.3203,68.4066,69.3203,61800.0],["2024-12-26",69.051,70.4745,68.7432,70.3591,134300.0],["2024-12-27",70.5419,70.6284,69.1376,69.58,168300.0],["2024-12-30",69.0029,69.6955,68.0026,68.5508,146700.0],["2024-12-31",68.8875,69.8974,68.3489,68.6855,127200.0],["2025-01-02",69.3011,70.1668,67.714,68.5412,122100.0],["2025-01-03",68.6182,69.33,67.5121,69.1568,215700.0],["2025-01-06",69.3107,70.0513,68.3008,68.4162,376800.0],["2025-01-07",62.3469,63.001,55.0273,55.4024,965400.0],["2025-01-08",53.7673,54.2867,49.3139,50.5162,771400.0],["2025-01-10",50.4489,52.5553,48.7368,48.8138,489400.0],["2025-01-13",48.1501,51.7089,47.6884,51.3626,380000.0],["2025-01-14",51.8436,52.2187,50.2758,51.0164,373500.0],["2025-01-15",52.5265,54.0654,52.0456,52.6034,412200.0],["2025-01-16",52.5265,53.2671,52.2283,52.3245,267100.0],["2025-01-17",52.7092,54.4502,52.7092,53.5653,315500.0],["2025-01-21",54.229,55.5755,54.229,55.4024,311700.0],["2025-01-22",55.1042,56.1238,54.5367,54.5656,285900.0],["2025-01-23",54.5752,55.0273,53.5172,53.6038,292400.0],["2025-01-24",53.6422,53.9596,52.6323,52.9401,173000.0],["2025-01-27",52.4976,52.5361,50.8625,50.9587,202300.0],["2025-01-28",51.2487,51.3743,49.8568,50.7847,189700.0],["2025-01-29",50.8523,51.9059,50.4754,50.7074,203600.0],["2025-01-30",51.21,51.7319,50.6204,50.7557,146700.0],["2025-01-31",50.5817,50.5817,48.9868,49.3155,414900.0],["2025-02-03",48.2812,49.1898,47.3726,47.8269,291200.0],["2025-02-04",47.8559,48.4359,47.8269,47.9042,231200.0],["2025-02-05",48.2909,48.6002,47.8656,48.3006,304700.0],["2025-02-06",48.7065,49.6731,48.4939,49.1125,235700.0],["2025-02-07",48.9675,49.2768,47.9332,49.0448,377900.0],["2025-02-10",49.2381,49.2381,48.4262,48.8515,265200.0],["2025-02-11",48.1556,50.3594,48.1556,49.5571,216200.0],["2025-02-12",48.3972,48.7935,47.9622,47.9912,212100.0],["2025-02-13",48.1749,49.0931,47.3146,47.6529,187700.0],["2025-02-14",47.7109,48.3005,47.2276,47.9042,191400.0],["2025-02-18",47.9042,48.1749,47.4306,47.8173,193800.0],["2025-02-19",47.1406,47.5273,46.7347,47.218,245200.0],["2025-02-20",46.9087,47.4983,46.3384,47.3533,283300.0],["2025-02-21",47.9816,48.2619,46.0387,46.551,262600.0],["2025-02-24",46.9377,47.2856,46.0387,46.8603,184000.0],["2025-02-25",47.0053,47.334,46.3577,46.899,262900.0],["2025-02-26",46.8217,47.0536,45.7777,45.9904,214700.0],["2025-02-27",45.7971,46.1064,45.1978,45.6618,367600.0],["2025-02-28",45.5264,46.3577,45.3911,46.3384,283100.0],["2025-03-03",46.5123,47.073,44.3762,44.9175,265400.0],["2025-03-04",44.6275,45.6038,43.8156,44.6855,357700.0],["2025-03-05",44.6855,46.0194,44.6855,45.9807,257900.0],["2025-03-06",45.1011,46.7443,44.8208,46.4157,179100.0],["2025-03-07",46.1257,46.6187,45.7101,46.29,165000.0],["2025-03-10",45.6231,46.9473,45.6231,46.6283,194000.0],["2025-03-11",46.609,46.9473,45.6424,45.7391,212700.0],["2025-03-12",46.0774,46.2224,45.0915,45.7487,211900.0],["2025-03-13",45.6618,45.8551,44.6662,45.0045,180400.0],["2025-03-14",45.4781,46.8797,45.2268,46.7927,181400.0],["2025-03-17",46.522,46.609,45.0818,45.4394,267100.0],["2025-03-18",45.4298,45.7391,44.7532,45.3814,230500.0],["2025-03-19",45.5361,46.0194,44.8401,45.8744,229900.0],["2025-03-20",45.4008,46.4544,44.8015,45.5168,180300.0],["2025-03-21",45.1205,45.2751,44.3279,45.1688,898800.0],["2025-03-24",45.9614,46.8603,45.7197,46.696,191600.0],["2025-03-25",46.58,47.1116,46.0677,46.5027,162300.0],["2025-03-26",46.551,47.16,46.1451,46.5993,130500.0],["2025-03-27",46.638,46.7153,45.4684,45.9517,182300.0],["2025-03-28",45.9711,45.9711,44.4632,45.1108,181600.0],["2025-03-31",44.2602,45.1785,43.7672,44.7822,211200.0],["2025-04-01",44.6758,45.2945,44.2892,45.1398,148100.0],["2025-04-02",44.6275,46.4544,44.5405,46.3964,149400.0],["2025-04-03",43.8929,44.5115,43.2743,43.9219,229000.0],["2025-04-04",42.24,43.7866,40.9158,43.6223,273300.0],["2025-04-07",41.9694,44.7435,41.0221,42.3947,298500.0],["2025-04-08",43.6996,43.9412,41.5054,42.066,280900.0],["2025-04-09",41.7277,45.8841,41.2928,45.2461,232400.0],["2025-04-10",44.1925,45.1011,43.0906,44.6952,180000.0],["2025-04-11",44.0475,45.1688,43.5739,44.9465,119500.0],["2025-04-14",45.7004,45.7004,43.9412,44.6082,130400.0],["2025-04-15",44.5018,45.2944,43.9992,44.6275,228400.0],["2025-04-16",44.1925,44.7338,43.2259,44.1829,162000.0],["2025-04-17",44.2119,44.8885,43.9026,44.0185,251300.0],["2025-04-21",43.5836,43.7479,42.6363,43.0036,130700.0],["2025-04-22",43.5836,44.7048,42.501,44.0862,206900.0],["2025-04-23",45.0431,45.5748,44.1055,44.3859,163400.0],["2025-04-24",40.2778,41.3701,38.6926,38.741,448500.0],["2025-04-25",39.0213,39.0889,37.3781,38.0644,275900.0],["2025-04-28",38.19,39.4369,37.7744,38.4123,250800.0],["2025-04-29",38.5186,39.3016,38.1417,39.0309,329100.0],["2025-04-30",38.4703,38.9439,37.7744,38.3447,198600.0],["2025-05-01",38.335,38.9536,37.929,38.741,199100.0],["2025-05-02",39.0696,40.0749,38.9343,39.5916,141300.0],["2025-05-05",39.1179,39.4949,38.625,38.6443,145600.0],["2025-05-06",38.1707,38.683,38.0354,38.2383,296200.0],["2025-05-07",38.6346,39.1469,37.1654,37.4264,145300.0],["2025-05-08",37.8904,39.3596,37.8904,39.0406,246700.0],["2025-05-09",39.2146,39.4659,38.625,39.3982,181000.0],["2025-05-12",40.8771,41.8244,39.8429,40.9738,186700.0],["2025-05-13",41.2266,41.4698,40.7987,41.0419,120600.0],["2025-05-14",40.8474,40.8474,39.6025,39.6997,277100.0],["2025-05-15",39.6706,40.0401,39.3788,39.8456,102800.0],["2025-05-16",39.8748,40.3222,39.6219,40.2444,139400.0],["2025-05-19",39.6511,40.3514,39.3885,40.0207,119100.0],["2025-05-20",40.0207,40.0207,39.3885,39.4955,134500.0],["2025-05-21",39.0773,39.301,38.1534,38.2117,126700.0],["2025-05-22",38.1339,38.2506,37.4142,37.813,145300.0],["2025-05-23",37.0933,37.7449,37.0155,37.599,254800.0],["2025-05-27",38.2701,38.7272,37.9102,38.698,158000.0],["2025-05-28",38.6591,38.9022,37.4434,37.5212,144900.0],["2025-05-29",37.7255,37.988,37.1225,37.7838,120500.0],["2025-05-30",37.6963,37.7157,37.0836,37.5893,207000.0],["2025-06-02",37.5309,37.5309,36.6654,36.8988,177900.0],["2025-06-03",37.0738,37.7352,36.8599,37.6768,135400.0],["2025-06-04",37.5018,38.1145,37.0738,37.9005,146400.0],["2025-06-05",37.7157,38.095,37.4726,37.813,108500.0],["2025-06-06",38.4743,38.8731,38.0075,38.2312,127100.0],["2025-06-09",38.5229,38.98,38.1728,38.7661,151900.0],["2025-06-10",39.2037,40.0207,39.194,39.8942,168400.0],["2025-06-11",40.1374,40.2249,38.7758,38.912,191900.0],["2025-06-12",38.5132,38.9898,37.9978,38.6299,137900.0],["2025-06-13",38.0075,38.1436,37.3948,37.492,163600.0],["2025-06-16",37.7741,38.2506,37.1808,37.4337,205800.0],["2025-06-17",37.1905,37.6379,36.8112,36.8696,177900.0],["2025-06-18",36.8696,37.2975,36.5,36.5487,267400.0],["2025-06-20",37.0933,37.4337,36.7432,37.0933,528700.0],["2025-06-23",37.0836,38.2506,36.8501,38.2215,289700.0],["2025-06-24",38.5424,38.8147,37.9102,38.3576,220800.0],["2025-06-25",38.3479,38.3479,37.4629,37.8616,186900.0],["2025-06-26",38.1436,38.6883,37.92,38.5813,320900.0],["2025-06-27",47.5191,48.6181,39.9623,40.8376,1517500.0],["2025-06-30",40.0207,40.4,37.1127,39.4858,1085900.0],["2025-07-01",38.8342,41.0419,37.9297,40.293,462400.0],["2025-07-02",40.7404,42.1603,40.1374,42.0241,345400.0],["2025-07-03",41.7616,42.3256,41.4309,42.0825,185200.0],["2025-07-07",41.7129,42.2576,40.8863,40.9543,302700.0],["2025-07-08",41.1877,42.0241,41.0419,41.2169,234700.0],["2025-07-09",41.2753,42.4132,40.6334,42.3645,326800.0],["2025-07-10",42.491,43.8623,42.1895,42.7536,419200.0],["2025-07-11",42.2381,43.0064,42.1311,42.7341,181000.0],["2025-07-14",42.5299,42.7827,42.0533,42.3354,263300.0],["2025-07-15",42.5007,42.5007,40.9932,41.0224,280200.0],["2025-07-16",41.2377,41.2573,40.0438,40.2102,327300.0],["2025-07-17",40.3668,41.7857,40.3668,41.1203,210500.0],["2025-07-18",41.3551,41.3551,40.7973,41.0713,177500.0],["2025-07-21",41.453,41.5802,40.631,40.6506,127400.0],["2025-07-22",40.7973,41.9325,40.7973,41.4921,160900.0],["2025-07-23",42.0304,42.3435,41.8249,42.1282,119000.0],["2025-07-24",41.9031,42.1869,41.4334,41.5019,134600.0],["2025-07-25",41.7074,42.0402,41.4628,41.9716,101500.0],["2025-07-28",42.001,42.1086,41.4823,41.864,150900.0],["2025-07-29",42.2359,42.2359,41.042,41.5606,218100.0],["2025-07-30",41.6389,42.6567,41.3845,41.5704,176400.0],["2025-07-31",40.9735,41.453,40.5429,41.0909,216800.0],["2025-08-01",40.5429,41.1007,39.2512,39.535,200700.0],["2025-08-04",39.672,40.9931,39.3784,39.7307,118500.0],["2025-08-05",39.9851,40.8952,39.6817,40.8169,126600.0],["2025-08-06",41.0028,41.0028,40.308,40.494,115900.0],["2025-08-07",40.9931,41.3453,40.4548,40.7191,115700.0],["2025-08-08",40.7484,40.9343,40.4744,40.631,101800.0],["2025-08-11",40.6408,41.0028,39.7307,40.2493,105100.0],["2025-08-12",40.5038,42.5882,40.5038,42.3533,128300.0],["2025-08-13",42.4414,43.8603,42.1674,43.6842,158700.0],["2025-08-14",42.9992,43.0579,42.3044,42.7154,122300.0],["2025-08-15",43.0481,43.0481,41.7564,41.7857,179900.0],["2025-08-18",41.9129,42.2652,41.6389,42.0401,92800.0],["2025-08-19",42.3239,43.1655,42.138,42.6567,81300.0],["2025-08-20",42.5686,42.6469,41.6585,41.727,108100.0],["2025-08-21",41.3453,41.6976,40.5723,41.5998,84600.0],["2025-08-22",41.9814,44.5747,41.9814,44.2224,177300.0],["2025-08-25",43.831,43.968,43.4982,43.7722,101300.0],["2025-08-26",43.6744,43.9582,43.3319,43.3906,156900.0],["2025-08-27",43.234,43.9777,43.1264,43.3612,91600.0],["2025-08-28",43.3808,43.5667,42.5882,43.146,115200.0],["2025-08-29",43.1557,43.2536,42.549,43.0383,146500.0],["2025-09-02",42.3827,42.6273,41.2279,42.1771,106800.0],["2025-09-03",41.9031,42.1282,40.8952,41.3649,151100.0],["2025-09-04",41.6096,42.8719,41.0126,42.8524,106800.0],["2025-09-05",43.1264,43.5276,42.4903,42.686,88900.0],["2025-09-08",42.9992,43.0579,41.7661,42.1576,115900.0],["2025-09-09",41.8738,41.8738,40.4646,40.6701,120200.0],["2025-09-10",41.0811,41.2671,40.494,40.7288,106100.0],["2025-09-11",40.8561,42.8132,40.8267,42.7545,173200.0],["2025-09-12",42.6567,42.6567,40.9539,41.0322,97600.0],["2025-09-15",41.5313,41.8249,40.6799,41.7857,116200.0],["2025-09-16",41.8249,41.8934,41.0616,41.4138,120700.0],["2025-09-17",41.4139,42.6664,40.3276,40.4255,149200.0],["2025-09-18",40.6408,41.8836,40.4059,41.6781,131300.0],["2025-09-19",42.0793,42.9894,41.3453,42.9013,913500.0],["2025-09-22",42.7839,44.33,41.3747,44.2028,341000.0],["2025-09-23",44.3594,45.1521,44.0365,44.4279,348800.0],["2025-09-24",44.3398,44.8193,43.1068,43.4885,229200.0],["2025-09-25",43.1655,43.8995,42.4512,42.8426,193900.0],["2025-09-26",42.9502,44.4964,42.7643,44.3594,321600.0],["2025-09-29",44.7215,45.0444,42.8719,43.0089,257000.0],["2025-09-30",42.9894,42.9894,41.9227,42.6371,191200.0],["2025-10-01",42.2554,43.3808,41.8738,43.0677,132600.0],["2025-10-02",43.1264,43.3515,42.5979,43.3515,107100.0],["2025-10-03",43.4787,44.5845,43.4591,43.4787,133400.0],["2025-10-06",43.7135,43.8995,42.6077,42.7937,124700.0],["2025-10-07",43.0579,43.283,41.5606,41.9716,128700.0],["2025-10-08",42.3337,43.0774,41.4921,42.3924,137200.0],["2025-10-09",42.1967,42.8817,40.3472,40.5527,572400.0],["2025-10-10",40.22,43.8995,38.7325,38.7521,664300.0],["2025-10-13",38.8989,39.1631,37.5484,37.9203,504200.0],["2025-10-14",37.4995,38.2628,37.4408,37.6561,226200.0],["2025-10-15",37.8616,38.1552,37.2353,37.431,224500.0],["2025-10-16",37.2255,38.0671,36.7068,37.0983,324000.0],["2025-10-17",37.0885,37.6854,36.4524,37.1864,211400.0],["2025-10-20",37.568,37.568,36.8243,37.3429,149300.0],["2025-10-21",37.4016,39.124,37.2157,38.8499,346900.0],["2025-10-22",38.7227,38.938,37.2353,37.6267,192900.0],["2025-10-23",37.5386,38.2237,37.0885,38.116,157200.0],["2025-10-24",38.3704,38.5368,38.1454,38.2824,174200.0],["2025-10-27",38.4487,38.6151,37.9496,38.0181,197500.0],["2025-10-28",38.0181,38.1062,37.2353,37.3233,281400.0],["2025-10-29",37.2347,37.4514,36.0129,36.2789,257300.0],["2025-10-30",35.9833,36.4563,35.8651,35.9242,173300.0],["2025-10-31",35.737,36.3479,35.1557,36.072,275900.0],["2025-11-03",35.7863,35.7863,34.7418,35.1458,260300.0],["2025-11-04",34.801,35.3133,34.5941,34.7517,243600.0],["2025-11-05",34.8995,35.1064,34.2689,34.9192,227800.0],["2025-11-06",34.9685,35.3133,33.8649,34.062,275200.0],["2025-11-07",33.9339,34.3083,33.254,33.9339,216900.0],["2025-11-10",34.3773,34.3773,33.5693,33.7664,160100.0],["2025-11-11",33.993,34.131,33.6383,33.7664,153700.0],["2025-11-12",33.796,34.2788,33.796,34.0029,191900.0],["2025-11-13",34.0226,34.4561,33.0373,33.1654,188100.0],["2025-11-14",32.919,32.9683,32.4658,32.9289,248700.0],["2025-11-17",34.397,35.3527,32.9584,33.0077,274300.0],["2025-11-18",32.6629,33.796,32.2884,33.5792,222100.0],["2025-11-19",33.5004,33.589,32.7712,33.1062,199600.0],["2025-11-20",33.323,34.3379,33.2935,33.5496,220600.0],["2025-11-21",33.6482,35.0177,33.6482,34.7813,177900.0],["2025-11-24",34.5645,34.9685,34.2196,34.6532,224700.0],["2025-11-25",34.9291,35.668,34.7813,35.4513,174300.0],["2025-11-26",35.1852,36.338,35.1852,35.9538,200900.0],["2025-11-28",36.1016,36.1016,35.6188,35.875,75700.0],["2025-12-01",35.3232,36.4563,34.5054,36.2001,136100.0],["2025-12-02",36.4464,36.545,35.8158,36.4563,128200.0],["2025-12-03",36.4267,38.0131,36.4267,37.5598,148800.0],["2025-12-04",37.2051,37.5598,36.7125,37.0278,142300.0],["2025-12-05",36.7617,37.3332,36.742,37.0967,94100.0],["2025-12-08",37.3234,37.5204,37.0967,37.2741,124700.0],["2025-12-09",36.9785,38.1806,36.9785,37.7175,153700.0],["2025-12-10",37.7372,39.2447,37.7372,38.89,279000.0],["2025-12-11",38.8604,39.6093,38.8604,39.6093,118200.0],["2025-12-12",40.1512,40.3975,39.4023,39.4023,122600.0],["2025-12-15",39.895,39.895,38.89,39.3531,195900.0],["2025-12-16",39.3826,40.5749,39.294,39.7472,173600.0],["2025-12-17",39.6979,40.161,39.1954,39.5009,121800.0],["2025-12-18",39.9147,40.3975,39.5304,39.6585,119300.0],["2025-12-19",39.422,39.5107,38.151,38.22,820400.0],["2025-12-22",38.2889,38.624,37.0672,37.2741,335000.0],["2025-12-23",37.1756,37.4711,36.7125,36.9489,148500.0],["2025-12-24",36.9489,37.3135,36.5745,37.0672,75000.0],["2025-12-26",36.8898,37.4711,36.8307,37.4022,135900.0],["2025-12-29",37.4909,37.5894,35.7173,36.1804,370700.0],["2025-12-30",36.2297,36.5055,35.7764,36.3578,463700.0],["2025-12-31",36.3479,36.6041,35.8158,35.875,452400.0],["2026-01-02",35.9636,37.0967,35.7075,36.7913,175500.0],["2026-01-05",36.6139,37.9539,36.4957,36.6041,294900.0],["2026-01-06",36.3479,37.077,35.7272,36.742,466600.0],["2026-01-07",30.5445,33.0077,30.2981,31.6381,942600.0],["2026-01-08",31.6381,34.062,31.2637,33.2738,564400.0],["2026-01-09",33.4117,34.9488,33.392,34.8305,323600.0],["2026-01-12",34.5842,34.9192,34.0817,34.4167,254200.0],["2026-01-13",34.4167,34.7123,33.9339,34.1408,203000.0],["2026-01-14",34.1999,35.1655,34.1999,35.0177,238000.0],["2026-01-15",35.6385,36.7125,34.4955,36.1607,235200.0],["2026-01-16",36.0228,36.4366,35.5892,36.3775,260100.0],["2026-01-20",35.7075,36.9391,35.4808,36.6928,370700.0],["2026-01-21",36.8898,38.5648,36.8898,38.5451,373600.0],["2026-01-22",38.2988,39.9541,38.0623,39.0575,576500.0],["2026-01-23",38.959,38.959,38.1017,38.289,255000.0],["2026-01-26",38.2594,38.9195,37.5007,38.5353,267700.0],["2026-01-27",38.4762,39.0082,37.6288,37.9244,253900.0],["2026-01-28",37.8948,37.9835,37.2642,37.5007,159300.0],["2026-01-29",37.4711,37.7175,36.2986,36.9391,214100.0],["2026-01-30",36.742,37.0475,36.1016,36.5844,158200.0],["2026-02-02",36.6829,37.4416,36.5548,37.1066,154400.0],["2026-02-03",37.0967,38.5654,37.0967,38.5059,361400.0],["2026-02-04",38.7342,40.5106,38.7342,40.193,288600.0],["2026-02-05",40.1533,40.8182,39.935,40.3121,206800.0],["2026-02-06",40.7091,41.7015,40.2923,41.4732,214900.0],["2026-02-09",41.2946,42.0191,40.2426,41.5824,192600.0],["2026-02-10",41.761,43.0313,41.761,41.9595,279100.0],["2026-02-11",42.0588,42.6046,40.977,41.374,212900.0],["2026-02-12",41.5526,42.3168,40.9175,41.106,185800.0],["2026-02-13",41.1259,41.8504,40.7686,41.1259,167400.0],["2026-02-17",41.1854,41.7511,40.6892,40.9175,119800.0],["2026-02-18",40.8083,41.5129,40.2724,40.6595,103800.0],["2026-02-19",40.6198,40.8381,40.0045,40.6793,107200.0],["2026-02-20",40.6892,41.4435,39.8655,40.7488,121100.0],["2026-02-23",40.8182,40.8182,39.1311,39.6075,135600.0],["2026-02-24",39.6571,40.1037,39.28,39.9251,110600.0],["2026-02-25",39.9846,40.0838,39.151,39.5777,134000.0],["2026-02-26",39.6571,40.6892,39.141,39.6273,141200.0],["2026-02-27",39.1014,39.667,38.5754,39.5182,170700.0],["2026-03-02",38.8334,39.4189,38.367,39.0815,107800.0],["2026-03-03",38.0692,38.5257,37.1959,38.1288,129000.0],["2026-03-04",38.4166,38.5754,37.5929,37.9998,143900.0],["2026-03-05",37.4639,38.4166,35.9951,36.3027,145700.0],["2026-03-06",35.5286,35.6676,34.7347,34.9828,162200.0],["2026-03-09",34.2683,34.5263,33.1071,34.2881,156100.0],["2026-03-10",33.8614,35.1416,33.514,34.4469,180000.0],["2026-03-11",34.04,34.4469,33.7721,33.8713,149300.0],["2026-03-12",33.5438,33.5934,32.6903,33.0178,148400.0],["2026-03-13",33.1568,33.3453,32.4819,33.0178,143000.0],["2026-03-16",33.6331,33.6331,32.7102,32.8193,219900.0],["2026-03-17",33.0476,33.4843,32.5514,32.8491,210200.0],["2026-03-18",32.6506,33.0575,32.3827,32.7002,327000.0],["2026-03-19",32.2437,32.5911,31.6185,32.4025,337200.0],["2026-03-20",32.5712,32.5712,30.9734,31.4895,1467200.0],["2026-03-23",32.8094,33.1171,32.1246,32.5315,877700.0],["2026-03-24",32.0849,32.6605,31.688,32.1743,753300.0],["2026-03-25",32.6804,32.8094,31.6681,32.6308,627800.0],["2026-03-26",32.333,32.9186,32.1643,32.472,412900.0],["2026-03-27",32.3033,32.7102,32.0353,32.214,319300.0],["2026-03-30",32.6407,32.998,32.1246,32.1941,262900.0],["2026-03-31",32.7201,33.3552,32.2338,33.2858,251300.0],["2026-04-01",33.5239,34.2782,33.1964,33.4942,175900.0],["2026-04-02",32.8888,33.5339,32.3231,33.0972,162000.0],["2026-04-06",33.0674,33.2659,32.7499,33.0774,243900.0],["2026-04-07",32.8987,33.3751,32.6605,33.2461,219900.0],["2026-04-08",34.566,35.4393,34.5263,34.8042,222400.0],["2026-04-09",34.4767,35.9256,34.4767,35.8859,143400.0],["2026-04-10",35.8859,36.2829,35.7073,35.9455,144600.0],["2026-04-13",35.7172,36.1539,35.1714,35.9256,155200.0],["2026-04-14",35.9455,36.3027,35.5187,35.8661,165700.0],["2026-04-15",35.7271,35.7271,34.5461,34.6851,182600.0],["2026-04-16",34.6553,35.221,33.5239,33.8614,275900.0],["2026-04-17",34.5759,36.0844,34.5759,35.8462,197300.0],["2026-04-20",35.7172,36.5608,35.2309,36.0943,192300.0],["2026-04-21",36.3226,36.8783,35.2111,35.4393,204200.0],["2026-04-22",35.8661,35.9653,35.0622,35.2011,216100.0],["2026-04-23",35.2508,35.7767,35.0126,35.3202,146100.0],["2026-04-24",38.7044,39.3197,37.4142,37.9998,651100.0],["2026-04-27",37.8112,38.7441,36.0447,37.1562,389800.0],["2026-04-28",37.3051,37.7318,36.3226,36.7096,254100.0],["2026-04-29",36.4218,36.7592,34.8637,35.3401,201900.0],["2026-04-30",35.3401,36.1836,35.1317,36.1241,188600.0],["2026-05-01",36.4119,36.9776,35.9653,36.0248,217700.0],["2026-05-04",35.7271,35.9752,34.437,34.5164,170600.0],["2026-05-05",34.6156,35.5584,34.4568,35.5187,232100.0],["2026-05-06",36.2531,36.8883,35.8363,36.1539,159300.0],["2026-05-07",36.5707,37.1463,35.9058,36.3027,179100.0],["2026-05-08",36.3226,36.9676,36.1042,36.3722,129300.0],["2026-05-11",36.1241,36.6501,35.876,35.9455,131200.0],["2026-05-12",35.7073,35.7867,34.9431,35.35,137400.0],["2026-05-13",35.03,35.43,34.58,35.21,167700.0],["2026-05-14",35.23,36.08,35.23,35.86,114500.0],["2026-05-15",35.54,35.54,33.94,34.01,173600.0],["2026-05-18",34.31,34.95,34.03,34.41,165300.0],["2026-05-19",33.99,33.99,33.12,33.32,139000.0],["2026-05-20",33.32,34.37,32.84,34.31,152100.0],["2026-05-21",33.98,35.44,33.31,35.3,248200.0],["2026-05-22",35.44,36.06,35.18,35.88,148900.0],["2026-05-26",36.16,36.9,36.16,36.75,155400.0],["2026-05-27",37.24,38.14,36.96,37.6,167200.0],["2026-05-28",37.9,38.3,37.31,37.74,196800.0],["2026-05-29",38.02,39.36,38.02,38.41,363300.0],["2026-06-01",38.22,38.54,37.18,38.47,213500.0],["2026-06-02",38.47,39.21,38.29,38.57,240900.0],["2026-06-03",38.38,38.63,37.24,37.33,180800.0],["2026-06-04",37.89,38.11,36.85,37.37,252100.0],["2026-06-05",37.25,37.65,36.85,37.01,174000.0],["2026-06-08",37.27,37.54,36.81,36.96,401100.0],["2026-06-09",37.4,39.49,37.4,39.45,263900.0],["2026-06-10",39.27,39.65,38.12,38.54,276600.0],["2026-06-11",38.63,39.87,38.01,39.83,184500.0],["2026-06-12",39.95,40.63,39.25,40.14,174900.0],["2026-06-15",40.65,41.13,40.0,40.04,242300.0],["2026-06-16",40.43,41.06,39.9,40.12,263900.0],["2026-06-17",39.89,41.17,39.73,39.89,302900.0],["2026-06-18",40.29,42.11,40.29,41.27,512900.0],["2026-06-22",41.61,42.29,40.96,41.42,335100.0],["2026-06-23",41.0,41.42,40.04,40.17,457400.0],["2026-06-24",40.0,42.26,40.0,41.96,263400.0],["2026-06-25",42.05,43.53,42.05,42.48,291300.0],["2026-06-26",45.55,50.88,43.23,48.92,1465400.0],["2026-06-29",47.76,48.31,43.78,46.1,675000.0],["2026-06-30",46.36,47.06,45.65,45.74,281900.0],["2026-07-01",45.43,45.73,43.8,43.84,242900.0],["2026-07-02",43.98,44.4,39.78,40.57,288700.0],["2026-07-06",40.65,41.205,39.66,39.79,363053.389173],["2026-07-07",39.64,40.48,38.84,38.97,363859.350137],["2026-07-08",38.55,38.58,37.67,38.4,283723.713824],["2026-07-09",38.77,39.25,38.24,38.86,159136.971708],["2026-07-10",38.98,39.51,38.82,38.82,160400.594652],["2026-07-13",38.79,39.3,38.1001,39,222763.487086],["2026-07-14",38.82,39.42,38.04,38.53,252577.951479],["2026-07-15",38.57,39.35,38.145,39.25,222797.048644],["2026-07-16",39.24,41.34,39.24,41.22,285895.192341],["2026-07-17",40.74,41.68,40.355,41.03,301828.69718],["2026-07-20",40.81,41.15,39.355,39.42,291259.249392],["2026-07-21",39.52,39.78,38.71,39.12,179821.413495],["2026-07-22",39.11,40.25,39.11,40.18,141423.340711],["2026-07-23",39.78,40.5,39.52,40.27,144599.520862],["2026-07-24",40.41,41.22,40.25,40.74,153539.558481],["2026-07-27",41,41.51,40.86,40.99,151981.334633],["2026-07-28",41.48,42.45,41.48,41.84,157060.298575],["2026-07-29",41.84,41.98,39.82,39.9,224302.105544],["2026-07-30",40.45,40.8,39.215,39.86,125346.284405],["2026-07-31",40.24,40.5384,39.35,39.6,150278.286497],["2026-08-03",40.21,42.04,40.11,41.97,183320.982146],["2026-08-04",41.86,42.83,41.72,42.53,169860.378123],["2026-08-05",42.31,43.525,42.31,42.96,155123.838655],["2026-08-06",43.01,43.5246,42.455,43.13,181615.076581],["2026-08-07",43.38,44.05,43.06,43.52,133922.322536],["2026-08-10",43.13,43.3799,42.18,42.32,27183.103874],["2026-08-11",42.88,43.68,42.88,43.33,154301.143314],["2026-08-12",43.33,43.445,42.2381,42.97,157354.184525],["2026-08-13",43.15,43.43,42.2109,42.57,90333.481715],["2026-08-14",42.48,42.675,42,42.58,116017.162764]]}