{"t":"BKH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-22",0.3456,0.3456,0.3456,0.3456,9000.0],["1973-02-23",0.338,0.338,0.338,0.338,7200.0],["1973-02-26",0.3558,0.3558,0.3558,0.3558,16200.0],["1973-02-27",0.3507,0.3507,0.3507,0.3507,10800.0],["1973-02-28",0.3507,0.3507,0.3507,0.3507,1800.0],["1973-03-01",0.3532,0.3532,0.3532,0.3532,14400.0],["1973-03-02",0.3507,0.3507,0.3507,0.3507,3600.0],["1973-03-05",0.3481,0.3481,0.3481,0.3481,9000.0],["1973-03-06",0.3481,0.3481,0.3481,0.3481,0.0],["1973-03-07",0.3481,0.3481,0.3481,0.3481,3600.0],["1973-03-08",0.3481,0.3481,0.3481,0.3481,10800.0],["1973-03-09",0.3456,0.3456,0.3456,0.3456,1800.0],["1973-03-12",0.3456,0.3456,0.3456,0.3456,3600.0],["1973-03-13",0.3456,0.3456,0.3456,0.3456,0.0],["1973-03-14",0.3456,0.3456,0.3456,0.3456,1800.0],["1973-03-15",0.3456,0.3456,0.3456,0.3456,3600.0],["1973-03-16",0.3456,0.3456,0.3456,0.3456,3600.0],["1973-03-19",0.3405,0.3405,0.3405,0.3405,10800.0],["1973-03-20",0.338,0.338,0.338,0.338,5400.0],["1973-03-21",0.338,0.338,0.338,0.338,3600.0],["1973-03-22",0.3329,0.3329,0.3329,0.3329,9000.0],["1973-03-23",0.3202,0.3202,0.3202,0.3202,37800.0],["1973-03-26",0.3202,0.3202,0.3202,0.3202,1800.0],["1973-03-27",0.3227,0.3227,0.3227,0.3227,1800.0],["1973-03-28",0.3329,0.3329,0.3329,0.3329,23400.0],["1973-03-29",0.338,0.338,0.338,0.338,25200.0],["1973-03-30",0.3329,0.3329,0.3329,0.3329,1800.0],["1973-04-02",0.3507,0.3507,0.3507,0.3507,27000.0],["1973-04-03",0.3405,0.3405,0.3405,0.3405,7200.0],["1973-04-04",0.3405,0.3405,0.3405,0.3405,3600.0],["1973-04-05",0.3405,0.3405,0.3405,0.3405,1800.0],["1973-04-06",0.3405,0.3405,0.3405,0.3405,3600.0],["1973-04-09",0.3405,0.3405,0.3405,0.3405,3600.0],["1973-04-10",0.338,0.338,0.338,0.338,12600.0],["1973-04-11",0.338,0.338,0.338,0.338,3600.0],["1973-04-12",0.3278,0.3278,0.3278,0.3278,18000.0],["1973-04-13",0.3278,0.3278,0.3278,0.3278,1800.0],["1973-04-16",0.3278,0.3278,0.3278,0.3278,1800.0],["1973-04-17",0.3253,0.3253,0.3253,0.3253,5400.0],["1973-04-18",0.3253,0.3253,0.3253,0.3253,0.0],["1973-04-19",0.3227,0.3227,0.3227,0.3227,7200.0],["1973-04-23",0.3253,0.3253,0.3253,0.3253,10800.0],["1973-04-24",0.3253,0.3253,0.3253,0.3253,9000.0],["1973-04-25",0.3253,0.3253,0.3253,0.3253,12600.0],["1973-04-26",0.3253,0.3253,0.3253,0.3253,1800.0],["1973-04-27",0.3253,0.3253,0.3253,0.3253,3600.0],["1973-04-30",0.3253,0.3253,0.3253,0.3253,0.0],["1973-05-01",0.3253,0.3253,0.3253,0.3253,0.0],["1973-05-02",0.3354,0.3354,0.3354,0.3354,5400.0],["1973-05-03",0.3354,0.3431,0.3329,0.3329,1800.0],["1973-05-04",0.3329,0.3329,0.3329,0.3329,0.0],["1973-05-07",0.3329,0.3431,0.3329,0.3329,1800.0],["1973-05-08",0.3329,0.3329,0.3329,0.3329,0.0],["1973-05-09",0.3329,0.3329,0.3329,0.3329,0.0],["1973-05-10",0.3329,0.3329,0.3329,0.3329,0.0],["1973-05-11",0.3354,0.3431,0.3354,0.3354,7200.0],["1973-05-14",0.3354,0.3405,0.3304,0.3304,18000.0],["1973-05-15",0.3304,0.3405,0.3304,0.3304,5400.0],["1973-05-16",0.3304,0.3405,0.3304,0.3304,1800.0],["1973-05-17",0.3304,0.3304,0.3304,0.3304,0.0],["1973-05-18",0.3304,0.338,0.3278,0.3278,5400.0],["1973-05-21",0.3278,0.3354,0.3253,0.3253,5400.0],["1973-05-22",0.3253,0.3278,0.3177,0.3177,16200.0],["1973-05-23",0.3177,0.3278,0.3177,0.3177,1800.0],["1973-05-24",0.3202,0.3304,0.3202,0.3202,1800.0],["1973-05-25",0.3202,0.3202,0.3202,0.3202,0.0],["1973-05-29",0.3202,0.3202,0.3202,0.3202,0.0],["1973-05-30",0.3202,0.3202,0.3202,0.3202,0.0],["1973-05-31",0.3202,0.3253,0.3151,0.3151,3600.0],["1973-06-01",0.3151,0.3151,0.3151,0.3151,0.0],["1973-06-04",0.3151,0.3253,0.3151,0.3151,9000.0],["1973-06-05",0.3177,0.3278,0.3177,0.3177,5400.0],["1973-06-06",0.3177,0.3278,0.3177,0.3177,3600.0],["1973-06-07",0.3177,0.3278,0.3177,0.3177,1800.0],["1973-06-08",0.3202,0.3304,0.3202,0.3202,5400.0],["1973-06-11",0.3202,0.3304,0.3202,0.3202,5400.0],["1973-06-12",0.3202,0.3304,0.3202,0.3202,1800.0],["1973-06-13",0.3227,0.3329,0.3227,0.3227,7200.0],["1973-06-14",0.3227,0.3329,0.3227,0.3227,3600.0],["1973-06-15",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-06-18",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-06-19",0.3227,0.3304,0.3202,0.3202,5400.0],["1973-06-20",0.3202,0.3202,0.3202,0.3202,0.0],["1973-06-21",0.3202,0.3304,0.3202,0.3202,1800.0],["1973-06-22",0.3227,0.3329,0.3227,0.3227,5400.0],["1973-06-25",0.3227,0.3227,0.3227,0.3227,0.0],["1973-06-26",0.3227,0.3227,0.3227,0.3227,0.0],["1973-06-27",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-06-28",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-06-29",0.3227,0.3227,0.3227,0.3227,0.0],["1973-07-02",0.3227,0.3227,0.3227,0.3227,0.0],["1973-07-03",0.3227,0.3329,0.3227,0.3227,3600.0],["1973-07-05",0.3227,0.3304,0.3202,0.3202,7200.0],["1973-07-06",0.3202,0.3202,0.3202,0.3202,0.0],["1973-07-09",0.3202,0.3304,0.3202,0.3202,1800.0],["1973-07-10",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-07-11",0.3227,0.3227,0.3227,0.3227,0.0],["1973-07-12",0.3227,0.3329,0.3227,0.3227,1800.0],["1973-07-13",0.3227,0.3304,0.3202,0.3202,1800.0],["1973-07-16",0.3202,0.3304,0.3202,0.3202,3600.0],["1973-07-17",0.3253,0.3354,0.3253,0.3253,10800.0],["1973-07-18",0.3253,0.3253,0.3253,0.3253,0.0],["1973-07-19",0.3253,0.3253,0.3253,0.3253,0.0],["1973-07-20",0.3278,0.338,0.3278,0.3278,1800.0],["1973-07-23",0.3278,0.3278,0.3278,0.3278,0.0],["1973-07-24",0.3278,0.3354,0.3253,0.3253,5400.0],["1973-07-25",0.3253,0.3278,0.3177,0.3177,27000.0],["1973-07-26",0.3177,0.3177,0.3177,0.3177,0.0],["1973-07-27",0.3177,0.3278,0.3177,0.3177,7200.0],["1973-07-30",0.3177,0.3278,0.3177,0.3177,1800.0],["1973-07-31",0.3177,0.3177,0.3177,0.3177,0.0],["1973-08-01",0.3177,0.3253,0.3151,0.3151,1800.0],["1973-08-02",0.3151,0.3151,0.3151,0.3151,0.0],["1973-08-03",0.3151,0.3253,0.3151,0.3151,9000.0],["1973-08-06",0.3151,0.3253,0.3151,0.3151,14400.0],["1973-08-07",0.3151,0.3253,0.3151,0.3151,1800.0],["1973-08-08",0.3151,0.3151,0.3049,0.3049,28800.0],["1973-08-09",0.31,0.3202,0.31,0.31,27000.0],["1973-08-10",0.31,0.31,0.31,0.31,0.0],["1973-08-13",0.31,0.3151,0.3049,0.3049,5400.0],["1973-08-14",0.3049,0.3126,0.3024,0.3024,3600.0],["1973-08-15",0.3024,0.3024,0.3024,0.3024,0.0],["1973-08-16",0.3024,0.3024,0.3024,0.3024,0.0],["1973-08-17",0.3024,0.3126,0.3024,0.3024,3600.0],["1973-08-20",0.3024,0.3126,0.3024,0.3024,1800.0],["1973-08-21",0.3024,0.3126,0.3024,0.3024,3600.0],["1973-08-22",0.3024,0.3126,0.3024,0.3024,18000.0],["1973-08-23",0.3075,0.3177,0.3075,0.3075,9000.0],["1973-08-24",0.3075,0.3075,0.3075,0.3075,0.0],["1973-08-27",0.3075,0.3075,0.3075,0.3075,0.0],["1973-08-28",0.3075,0.3177,0.3075,0.3075,5400.0],["1973-08-29",0.3075,0.3075,0.3075,0.3075,0.0],["1973-08-30",0.3075,0.3177,0.3075,0.3075,1800.0],["1973-08-31",0.3075,0.3075,0.3075,0.3075,0.0],["1973-09-04",0.3075,0.3177,0.3075,0.3075,9000.0],["1973-09-05",0.3075,0.3177,0.3075,0.3075,3600.0],["1973-09-06",0.3075,0.3177,0.3075,0.3075,1800.0],["1973-09-07",0.3126,0.3227,0.3126,0.3126,9000.0],["1973-09-10",0.3177,0.3278,0.3177,0.3177,7200.0],["1973-09-11",0.3177,0.3278,0.3177,0.3177,1800.0],["1973-09-12",0.3177,0.3278,0.3177,0.3177,3600.0],["1973-09-13",0.3177,0.3202,0.31,0.31,5400.0],["1973-09-14",0.3126,0.3227,0.3126,0.3126,7200.0],["1973-09-17",0.3151,0.3253,0.3151,0.3151,1800.0],["1973-09-18",0.3151,0.3253,0.3151,0.3151,5400.0],["1973-09-19",0.3177,0.3278,0.3177,0.3177,7200.0],["1973-09-20",0.3177,0.3278,0.3177,0.3177,7200.0],["1973-09-21",0.338,0.3481,0.338,0.338,23400.0],["1973-09-24",0.3405,0.3507,0.3405,0.3405,5400.0],["1973-09-25",0.3405,0.3507,0.3405,0.3405,7200.0],["1973-09-26",0.3481,0.3583,0.3481,0.3481,37800.0],["1973-09-27",0.3481,0.3583,0.3481,0.3481,7200.0],["1973-09-28",0.3481,0.3558,0.3456,0.3456,12600.0],["1973-10-01",0.3456,0.3558,0.3456,0.3456,12600.0],["1973-10-02",0.3481,0.3583,0.3481,0.3481,1800.0],["1973-10-03",0.3481,0.3558,0.3456,0.3456,14400.0],["1973-10-04",0.3456,0.3507,0.3405,0.3405,10800.0],["1973-10-05",0.3405,0.3507,0.3405,0.3405,1800.0],["1973-10-08",0.3405,0.3481,0.338,0.338,7200.0],["1973-10-09",0.3405,0.3507,0.3405,0.3405,9000.0],["1973-10-10",0.3405,0.3507,0.3405,0.3405,3600.0],["1973-10-11",0.3481,0.3583,0.3481,0.3481,7200.0],["1973-10-12",0.3481,0.3583,0.3481,0.3481,3600.0],["1973-10-15",0.3507,0.3609,0.3507,0.3507,3600.0],["1973-10-16",0.3609,0.3761,0.3609,0.3609,14400.0],["1973-10-17",0.3609,0.3761,0.3609,0.3609,5400.0],["1973-10-18",0.3609,0.3761,0.3609,0.3609,7200.0],["1973-10-19",0.3609,0.3761,0.3609,0.3609,16200.0],["1973-10-22",0.3609,0.3761,0.3609,0.3609,36000.0],["1973-10-23",0.3659,0.3812,0.3659,0.3659,3600.0],["1973-10-24",0.3659,0.371,0.3558,0.3558,9000.0],["1973-10-25",0.3558,0.3659,0.3507,0.3507,1800.0],["1973-10-26",0.3507,0.3659,0.3507,0.3507,3600.0],["1973-10-29",0.3558,0.371,0.3558,0.3558,7200.0],["1973-10-30",0.3558,0.3659,0.3507,0.3507,5400.0],["1973-10-31",0.3507,0.3609,0.3456,0.3456,12600.0],["1973-11-01",0.3456,0.3558,0.3405,0.3405,1800.0],["1973-11-02",0.3405,0.3507,0.3354,0.3354,7200.0],["1973-11-05",0.3354,0.3507,0.3354,0.3354,1800.0],["1973-11-06",0.3354,0.3507,0.3354,0.3354,3600.0],["1973-11-07",0.3354,0.3507,0.3354,0.3354,7200.0],["1973-11-08",0.3609,0.3761,0.3609,0.3609,18000.0],["1973-11-09",0.3659,0.3812,0.3659,0.3659,16200.0],["1973-11-12",0.371,0.3863,0.371,0.371,18000.0],["1973-11-13",0.371,0.3812,0.3659,0.3659,7200.0],["1973-11-14",0.3659,0.3812,0.3659,0.3659,3600.0],["1973-11-15",0.3659,0.3761,0.3609,0.3609,3600.0],["1973-11-16",0.3609,0.371,0.3558,0.3558,9000.0],["1973-11-19",0.3558,0.371,0.3558,0.3558,1800.0],["1973-11-20",0.3558,0.3609,0.3456,0.3456,9000.0],["1973-11-21",0.3456,0.3558,0.3405,0.3405,12600.0],["1973-11-23",0.3405,0.3558,0.3405,0.3405,1800.0],["1973-11-26",0.3405,0.3507,0.3354,0.3354,5400.0],["1973-11-27",0.3354,0.3405,0.3253,0.3253,12600.0],["1973-11-28",0.3253,0.3405,0.3253,0.3253,5400.0],["1973-11-29",0.3253,0.3354,0.3202,0.3202,21600.0],["1973-11-30",0.3202,0.3354,0.3202,0.3202,5400.0],["1973-12-03",0.3202,0.3354,0.3202,0.3202,1800.0],["1973-12-04",0.3202,0.3354,0.3202,0.3202,1800.0],["1973-12-05",0.3202,0.3354,0.3202,0.3202,5400.0],["1973-12-06",0.3253,0.3405,0.3253,0.3253,1800.0],["1973-12-07",0.3253,0.3405,0.3253,0.3253,1800.0],["1973-12-10",0.3253,0.3405,0.3253,0.3253,1800.0],["1973-12-11",0.3253,0.3405,0.3253,0.3253,10800.0],["1973-12-12",0.3253,0.3253,0.3253,0.3253,0.0],["1973-12-13",0.3253,0.3405,0.3253,0.3253,5400.0],["1973-12-14",0.3253,0.3405,0.3253,0.3253,3600.0],["1973-12-17",0.3253,0.3405,0.3253,0.3253,3600.0],["1973-12-18",0.3253,0.3405,0.3253,0.3253,1800.0],["1973-12-19",0.3253,0.3405,0.3253,0.3253,1800.0],["1973-12-20",0.3253,0.3253,0.3253,0.3253,0.0],["1973-12-21",0.3253,0.3405,0.3253,0.3253,12600.0],["1973-12-24",0.3253,0.3405,0.3253,0.3253,9000.0],["1973-12-26",0.3304,0.3456,0.3304,0.3304,7200.0],["1973-12-27",0.3354,0.3507,0.3354,0.3354,7200.0],["1973-12-28",0.3405,0.3558,0.3405,0.3405,1800.0],["1973-12-31",0.3405,0.3558,0.3405,0.3405,3600.0],["1974-01-02",0.3405,0.3558,0.3405,0.3405,1800.0],["1974-01-03",0.3405,0.3558,0.3405,0.3405,1800.0],["1974-01-04",0.3456,0.3609,0.3456,0.3456,3600.0],["1974-01-07",0.3456,0.3609,0.3456,0.3456,3600.0],["1974-01-08",0.3456,0.3609,0.3456,0.3456,5400.0],["1974-01-09",0.3507,0.3659,0.3507,0.3507,1800.0],["1974-01-10",0.3507,0.3507,0.3507,0.3507,0.0],["1974-01-11",0.3507,0.3659,0.3507,0.3507,5400.0],["1974-01-14",0.3507,0.3609,0.3456,0.3456,9000.0],["1974-01-15",0.3456,0.3456,0.3456,0.3456,0.0],["1974-01-16",0.3456,0.3609,0.3456,0.3456,3600.0],["1974-01-17",0.3507,0.3659,0.3507,0.3507,1800.0],["1974-01-18",0.3507,0.3659,0.3507,0.3507,1800.0],["1974-01-21",0.3507,0.3659,0.3507,0.3507,5400.0],["1974-01-22",0.3507,0.3507,0.3507,0.3507,0.0],["1974-01-23",0.3507,0.3507,0.3507,0.3507,0.0],["1974-01-24",0.3507,0.3659,0.3507,0.3507,10800.0],["1974-01-25",0.3507,0.3659,0.3507,0.3507,1800.0],["1974-01-28",0.3507,0.3659,0.3507,0.3507,1800.0],["1974-01-29",0.3507,0.3507,0.3507,0.3507,0.0],["1974-01-30",0.3507,0.3659,0.3507,0.3507,5400.0],["1974-01-31",0.3558,0.371,0.3558,0.3558,3600.0],["1974-02-01",0.3558,0.371,0.3558,0.3558,3600.0],["1974-02-04",0.3558,0.371,0.3558,0.3558,9000.0],["1974-02-05",0.3558,0.371,0.3558,0.3558,1800.0],["1974-02-06",0.3558,0.371,0.3558,0.3558,3600.0],["1974-02-07",0.3558,0.371,0.3558,0.3558,3600.0],["1974-02-08",0.3558,0.3659,0.3507,0.3507,3600.0],["1974-02-11",0.3558,0.371,0.3558,0.3558,1800.0],["1974-02-12",0.3558,0.371,0.3558,0.3558,3600.0],["1974-02-13",0.3558,0.3659,0.3558,0.3558,1800.0],["1974-02-14",0.3558,0.3659,0.3558,0.3558,1800.0],["1974-02-15",0.3558,0.3659,0.3558,0.3558,10800.0],["1974-02-19",0.3558,0.3659,0.3558,0.3558,1800.0],["1974-02-20",0.3558,0.3659,0.3558,0.3558,3600.0],["1974-02-21",0.3583,0.3685,0.3583,0.3583,3600.0],["1974-02-22",0.3583,0.3685,0.3583,0.3583,3600.0],["1974-02-25",0.3583,0.3685,0.3583,0.3583,7200.0],["1974-02-26",0.3583,0.3685,0.3583,0.3583,1800.0],["1974-02-27",0.3583,0.3583,0.3583,0.3583,0.0],["1974-02-28",0.3609,0.371,0.3609,0.3609,1800.0],["1974-03-01",0.3609,0.371,0.3609,0.3609,1800.0],["1974-03-04",0.3609,0.3685,0.3583,0.3583,3600.0],["1974-03-05",0.3609,0.371,0.3609,0.3609,5400.0],["1974-03-06",0.3609,0.3685,0.3583,0.3583,5400.0],["1974-03-07",0.3609,0.371,0.3609,0.3609,14400.0],["1974-03-08",0.3609,0.3609,0.3609,0.3609,0.0],["1974-03-11",0.3609,0.371,0.3609,0.3609,3600.0],["1974-03-12",0.3609,0.371,0.3609,0.3609,3600.0],["1974-03-13",0.3609,0.3685,0.3583,0.3583,1800.0],["1974-03-14",0.3583,0.3659,0.3558,0.3558,1800.0],["1974-03-15",0.3558,0.3659,0.3558,0.3558,3600.0],["1974-03-18",0.3558,0.3659,0.3558,0.3558,1800.0],["1974-03-19",0.3558,0.3659,0.3558,0.3558,5400.0],["1974-03-20",0.3558,0.3558,0.3558,0.3558,0.0],["1974-03-21",0.3609,0.371,0.3609,0.3609,7200.0],["1974-03-22",0.3685,0.3786,0.3685,0.3685,18000.0],["1974-03-25",0.3685,0.3786,0.3685,0.3685,12600.0],["1974-03-26",0.3685,0.3786,0.3685,0.3685,1800.0],["1974-03-27",0.3685,0.3786,0.3685,0.3685,1800.0],["1974-03-28",0.3685,0.3761,0.3659,0.3659,5400.0],["1974-03-29",0.3659,0.371,0.3609,0.3609,5400.0],["1974-04-01",0.3634,0.3736,0.3634,0.3634,3600.0],["1974-04-02",0.3634,0.371,0.3609,0.3609,1800.0],["1974-04-03",0.3609,0.371,0.3609,0.3609,3600.0],["1974-04-04",0.3609,0.371,0.3609,0.3609,5400.0],["1974-04-05",0.3609,0.371,0.3609,0.3609,5400.0],["1974-04-08",0.3609,0.371,0.3609,0.3609,5400.0],["1974-04-09",0.3609,0.3609,0.3609,0.3609,0.0],["1974-04-10",0.3609,0.371,0.3609,0.3609,3600.0],["1974-04-11",0.3609,0.3685,0.3583,0.3583,14400.0],["1974-04-15",0.3583,0.3583,0.3583,0.3583,0.0],["1974-04-16",0.3583,0.3583,0.3583,0.3583,0.0],["1974-04-17",0.3583,0.3685,0.3583,0.3583,1800.0],["1974-04-18",0.3583,0.3583,0.3583,0.3583,0.0],["1974-04-19",0.3583,0.3659,0.3558,0.3558,1800.0],["1974-04-22",0.3558,0.3634,0.3532,0.3532,1800.0],["1974-04-23",0.3532,0.3609,0.3507,0.3507,1800.0],["1974-04-24",0.3507,0.3507,0.3507,0.3507,0.0],["1974-04-25",0.3507,0.3558,0.3405,0.3405,1800.0],["1974-04-26",0.3405,0.3456,0.3304,0.3304,12600.0],["1974-04-29",0.3304,0.3456,0.3304,0.3304,5400.0],["1974-04-30",0.3304,0.3354,0.3202,0.3202,12600.0],["1974-05-01",0.3202,0.3354,0.3202,0.3202,1800.0],["1974-05-02",0.3253,0.3405,0.3253,0.3253,7200.0],["1974-05-03",0.3253,0.3253,0.3253,0.3253,0.0],["1974-05-06",0.3253,0.3405,0.3253,0.3253,3600.0],["1974-05-07",0.3304,0.3456,0.3304,0.3304,3600.0],["1974-05-08",0.3304,0.3304,0.3304,0.3304,0.0],["1974-05-09",0.3304,0.3456,0.3304,0.3304,1800.0],["1974-05-10",0.3304,0.3456,0.3304,0.3304,1800.0],["1974-05-13",0.3304,0.3304,0.3304,0.3304,0.0],["1974-05-14",0.3304,0.3405,0.3253,0.3253,5400.0],["1974-05-15",0.3253,0.3253,0.3253,0.3253,0.0],["1974-05-16",0.3253,0.3405,0.3253,0.3253,9000.0],["1974-05-17",0.3253,0.3354,0.3202,0.3202,12600.0],["1974-05-20",0.3202,0.3304,0.3151,0.3151,7200.0],["1974-05-21",0.3151,0.3202,0.3049,0.3049,9000.0],["1974-05-22",0.3049,0.3202,0.3049,0.3049,9000.0],["1974-05-23",0.3049,0.3049,0.3049,0.3049,0.0],["1974-05-24",0.3049,0.3049,0.3049,0.3049,0.0],["1974-05-28",0.31,0.3253,0.31,0.31,5400.0],["1974-05-29",0.31,0.3202,0.3049,0.3049,12600.0],["1974-05-30",0.3049,0.3049,0.3049,0.3049,0.0],["1974-05-31",0.3049,0.3202,0.3049,0.3049,7200.0],["1974-06-03",0.3049,0.3049,0.3049,0.3049,0.0],["1974-06-04",0.31,0.3253,0.31,0.31,1800.0],["1974-06-05",0.31,0.3253,0.31,0.31,5400.0],["1974-06-06",0.31,0.31,0.31,0.31,0.0],["1974-06-07",0.31,0.3253,0.31,0.31,1800.0],["1974-06-10",0.31,0.31,0.31,0.31,0.0],["1974-06-11",0.31,0.31,0.31,0.31,0.0],["1974-06-12",0.31,0.31,0.31,0.31,0.0],["1974-06-13",0.31,0.31,0.31,0.31,0.0],["1974-06-14",0.31,0.3253,0.31,0.31,1800.0],["1974-06-17",0.31,0.3202,0.3049,0.3049,3600.0],["1974-06-18",0.3049,0.3202,0.3049,0.3049,3600.0],["1974-06-19",0.3049,0.3202,0.3049,0.3049,9000.0],["1974-06-20",0.3049,0.3202,0.3049,0.3049,5400.0],["1974-06-21",0.3049,0.3202,0.3049,0.3049,5400.0],["1974-06-24",0.3049,0.3049,0.3049,0.3049,0.0],["1974-06-25",0.3049,0.3049,0.3049,0.3049,0.0],["1974-06-26",0.3049,0.3151,0.2999,0.2999,5400.0],["1974-06-27",0.2999,0.3151,0.2999,0.2999,9000.0],["1974-06-28",0.2999,0.2999,0.2999,0.2999,0.0],["1974-07-01",0.2999,0.2999,0.2999,0.2999,0.0],["1974-07-02",0.2999,0.3151,0.2999,0.2999,1800.0],["1974-07-03",0.2999,0.3151,0.2948,0.2948,3600.0],["1974-07-05",0.2948,0.2948,0.2948,0.2948,0.0],["1974-07-08",0.2948,0.2948,0.2948,0.2948,0.0],["1974-07-09",0.2948,0.2948,0.2948,0.2948,0.0],["1974-07-10",0.2948,0.31,0.2897,0.2897,3600.0],["1974-07-11",0.2897,0.2897,0.2897,0.2897,0.0],["1974-07-12",0.2897,0.2897,0.2897,0.2897,0.0],["1974-07-15",0.2897,0.3049,0.2846,0.2846,1800.0],["1974-07-16",0.2897,0.3049,0.2897,0.2897,25200.0],["1974-07-17",0.2897,0.3049,0.2897,0.2897,1800.0],["1974-07-18",0.2948,0.31,0.2948,0.2948,1800.0],["1974-07-19",0.2948,0.2948,0.2948,0.2948,0.0],["1974-07-22",0.2948,0.2948,0.2948,0.2948,0.0],["1974-07-23",0.2948,0.31,0.2948,0.2948,3600.0],["1974-07-24",0.2948,0.31,0.2948,0.2948,23400.0],["1974-07-25",0.2948,0.2948,0.2795,0.2795,9000.0],["1974-07-26",0.2795,0.2948,0.2795,0.2795,3600.0],["1974-07-29",0.2795,0.2897,0.2745,0.2745,14400.0],["1974-07-30",0.2745,0.2745,0.2745,0.2745,0.0],["1974-07-31",0.2745,0.2897,0.2745,0.2745,1800.0],["1974-08-01",0.2745,0.2897,0.2745,0.2745,1800.0],["1974-08-02",0.2745,0.2745,0.2745,0.2745,0.0],["1974-08-05",0.2745,0.2948,0.2745,0.2745,1800.0],["1974-08-06",0.2745,0.2745,0.2745,0.2745,0.0],["1974-08-07",0.2745,0.2745,0.2745,0.2745,0.0],["1974-08-08",0.2795,0.2999,0.2795,0.2795,3600.0],["1974-08-09",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-12",0.2795,0.2999,0.2795,0.2795,3600.0],["1974-08-13",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-14",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-15",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-16",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-19",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-20",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-21",0.2795,0.2999,0.2795,0.2795,1800.0],["1974-08-22",0.2795,0.2795,0.2795,0.2795,0.0],["1974-08-23",0.2795,0.2897,0.2694,0.2694,19800.0],["1974-08-26",0.2694,0.2897,0.2694,0.2694,3600.0],["1974-08-27",0.2694,0.2897,0.2694,0.2694,9000.0],["1974-08-28",0.2694,0.2846,0.2643,0.2643,5400.0],["1974-08-29",0.2643,0.2846,0.2643,0.2643,1800.0],["1974-08-30",0.2643,0.2745,0.2541,0.2541,9000.0],["1974-09-03",0.2541,0.2745,0.2541,0.2541,3600.0],["1974-09-04",0.2541,0.2592,0.2389,0.2389,18000.0],["1974-09-05",0.2389,0.2592,0.2389,0.2389,3600.0],["1974-09-06",0.244,0.2592,0.244,0.244,1800.0],["1974-09-09",0.244,0.2592,0.244,0.244,1800.0],["1974-09-10",0.244,0.2592,0.2389,0.2389,7200.0],["1974-09-11",0.2389,0.2389,0.2389,0.2389,0.0],["1974-09-12",0.2389,0.2592,0.2389,0.2389,1800.0],["1974-09-13",0.2389,0.2541,0.2338,0.2338,5400.0],["1974-09-16",0.2338,0.249,0.2287,0.2287,1800.0],["1974-09-17",0.2287,0.249,0.2287,0.2287,5400.0],["1974-09-18",0.2287,0.249,0.2287,0.2287,3600.0],["1974-09-19",0.2338,0.249,0.2338,0.2338,5400.0],["1974-09-20",0.2338,0.2338,0.2338,0.2338,0.0],["1974-09-23",0.2338,0.2516,0.2338,0.2338,1800.0],["1974-09-24",0.2338,0.249,0.2338,0.2338,3600.0],["1974-09-25",0.2338,0.249,0.2338,0.2338,3600.0],["1974-09-26",0.2338,0.2338,0.2338,0.2338,0.0],["1974-09-27",0.2338,0.249,0.2338,0.2338,1800.0],["1974-09-30",0.2338,0.249,0.2338,0.2338,1800.0],["1974-10-01",0.2338,0.2541,0.2338,0.2338,1800.0],["1974-10-02",0.2338,0.2338,0.2338,0.2338,0.0],["1974-10-03",0.2338,0.2541,0.2338,0.2338,1800.0],["1974-10-04",0.2338,0.2338,0.2338,0.2338,0.0],["1974-10-07",0.2389,0.2541,0.2389,0.2389,1800.0],["1974-10-08",0.2389,0.2541,0.2389,0.2389,1800.0],["1974-10-09",0.2389,0.2541,0.2389,0.2389,10800.0],["1974-10-10",0.244,0.2592,0.244,0.244,5400.0],["1974-10-11",0.244,0.244,0.244,0.244,0.0],["1974-10-14",0.249,0.2643,0.249,0.249,12600.0],["1974-10-15",0.249,0.2643,0.249,0.249,12600.0],["1974-10-16",0.2592,0.2745,0.2592,0.2592,12600.0],["1974-10-17",0.2592,0.2745,0.2592,0.2592,1800.0],["1974-10-18",0.2592,0.2592,0.2592,0.2592,0.0],["1974-10-21",0.2592,0.2592,0.2592,0.2592,0.0],["1974-10-22",0.2592,0.2745,0.2592,0.2592,3600.0],["1974-10-23",0.2592,0.2745,0.2592,0.2592,7200.0],["1974-10-24",0.2592,0.2592,0.2592,0.2592,0.0],["1974-10-25",0.2592,0.2592,0.2592,0.2592,0.0],["1974-10-28",0.2592,0.2592,0.2592,0.2592,0.0],["1974-10-29",0.2643,0.2795,0.2643,0.2643,1800.0],["1974-10-30",0.2643,0.2795,0.2643,0.2643,1800.0],["1974-10-31",0.2643,0.2795,0.2643,0.2643,1800.0],["1974-11-01",0.2643,0.2795,0.2643,0.2643,1800.0],["1974-11-04",0.2643,0.2795,0.2643,0.2643,1800.0],["1974-11-05",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-06",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-07",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-08",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-11",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-12",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-13",0.2643,0.2643,0.2643,0.2643,0.0],["1974-11-14",0.2592,0.2592,0.244,0.244,23400.0],["1974-11-15",0.244,0.2592,0.244,0.244,5400.0],["1974-11-18",0.249,0.2643,0.249,0.249,1800.0],["1974-11-19",0.249,0.2643,0.249,0.249,3600.0],["1974-11-20",0.249,0.2643,0.249,0.249,21600.0],["1974-11-21",0.249,0.2643,0.249,0.249,3600.0],["1974-11-22",0.249,0.249,0.249,0.249,0.0],["1974-11-25",0.249,0.2643,0.249,0.249,1800.0],["1974-11-26",0.249,0.249,0.249,0.249,0.0],["1974-11-27",0.249,0.249,0.249,0.249,0.0],["1974-11-29",0.249,0.249,0.249,0.249,0.0],["1974-12-02",0.249,0.2643,0.249,0.249,7200.0],["1974-12-03",0.249,0.249,0.249,0.249,0.0],["1974-12-04",0.249,0.249,0.249,0.249,0.0],["1974-12-05",0.249,0.249,0.249,0.249,0.0],["1974-12-06",0.249,0.2643,0.249,0.249,7200.0],["1974-12-09",0.249,0.2643,0.249,0.249,3600.0],["1974-12-10",0.249,0.2643,0.249,0.249,1800.0],["1974-12-11",0.2541,0.2694,0.2541,0.2541,7200.0],["1974-12-12",0.2541,0.2643,0.249,0.249,3600.0],["1974-12-13",0.249,0.249,0.249,0.249,0.0],["1974-12-16",0.249,0.2643,0.249,0.249,5400.0],["1974-12-17",0.249,0.249,0.249,0.249,0.0],["1974-12-18",0.249,0.2643,0.249,0.249,1800.0],["1974-12-19",0.2541,0.2694,0.2541,0.2541,1800.0],["1974-12-20",0.2541,0.2541,0.2541,0.2541,0.0],["1974-12-23",0.2541,0.2694,0.2541,0.2541,3600.0],["1974-12-24",0.2541,0.2694,0.2541,0.2541,1800.0],["1974-12-26",0.2541,0.2694,0.2541,0.2541,1800.0],["1974-12-27",0.2541,0.2643,0.249,0.249,3600.0],["1974-12-30",0.249,0.2643,0.249,0.249,3600.0],["1974-12-31",0.249,0.2643,0.249,0.249,19800.0],["1975-01-02",0.249,0.2643,0.249,0.249,5400.0],["1975-01-03",0.2592,0.2745,0.2592,0.2592,14400.0],["1975-01-06",0.2643,0.2795,0.2643,0.2643,3600.0],["1975-01-07",0.2643,0.2745,0.2592,0.2592,1800.0],["1975-01-08",0.2592,0.2592,0.2592,0.2592,0.0],["1975-01-09",0.2592,0.2745,0.2592,0.2592,1800.0],["1975-01-10",0.2592,0.2592,0.2592,0.2592,0.0],["1975-01-13",0.2592,0.2745,0.2592,0.2592,1800.0],["1975-01-14",0.2592,0.2745,0.2592,0.2592,5400.0],["1975-01-15",0.2643,0.2795,0.2643,0.2643,5400.0],["1975-01-16",0.2643,0.2795,0.2643,0.2643,3600.0],["1975-01-17",0.2643,0.2643,0.2643,0.2643,0.0],["1975-01-20",0.2694,0.2846,0.2694,0.2694,1800.0],["1975-01-21",0.2745,0.2897,0.2745,0.2745,25200.0],["1975-01-22",0.2745,0.2897,0.2745,0.2745,1800.0],["1975-01-23",0.2795,0.2948,0.2795,0.2795,1800.0],["1975-01-24",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-27",0.2795,0.2948,0.2795,0.2795,3600.0],["1975-01-28",0.2795,0.2948,0.2795,0.2795,12600.0],["1975-01-29",0.2795,0.2795,0.2795,0.2795,0.0],["1975-01-30",0.2795,0.2948,0.2795,0.2795,9000.0],["1975-01-31",0.2795,0.2948,0.2795,0.2795,7200.0],["1975-02-03",0.2795,0.2948,0.2795,0.2795,9000.0],["1975-02-04",0.2795,0.2897,0.2745,0.2745,3600.0],["1975-02-05",0.2745,0.2745,0.2745,0.2745,0.0],["1975-02-06",0.2795,0.2948,0.2795,0.2795,7200.0],["1975-02-07",0.2846,0.2999,0.2846,0.2846,3600.0],["1975-02-10",0.2846,0.2846,0.2846,0.2846,0.0],["1975-02-11",0.2846,0.2846,0.2846,0.2846,0.0],["1975-02-12",0.2897,0.3049,0.2897,0.2897,27000.0],["1975-02-13",0.2897,0.2897,0.2897,0.2897,0.0],["1975-02-14",0.2897,0.2999,0.2846,0.2846,7200.0],["1975-02-18",0.2846,0.2999,0.2846,0.2846,5400.0],["1975-02-19",0.2846,0.2999,0.2846,0.2846,5400.0],["1975-02-20",0.2846,0.2999,0.2846,0.2846,5400.0],["1975-02-21",0.2846,0.2999,0.2846,0.2846,5400.0],["1975-02-24",0.2846,0.2846,0.2846,0.2846,0.0],["1975-02-25",0.2846,0.2846,0.2846,0.2846,0.0],["1975-02-26",0.2897,0.3049,0.2897,0.2897,1800.0],["1975-02-27",0.2897,0.2897,0.2897,0.2897,0.0],["1975-02-28",0.2897,0.2897,0.2897,0.2897,0.0],["1975-03-03",0.2897,0.3049,0.2897,0.2897,7200.0],["1975-03-04",0.2897,0.3049,0.2897,0.2897,9000.0],["1975-03-05",0.2948,0.31,0.2948,0.2948,1800.0],["1975-03-06",0.2948,0.31,0.2948,0.2948,25200.0],["1975-03-07",0.2948,0.31,0.2948,0.2948,3600.0],["1975-03-10",0.2948,0.2948,0.2948,0.2948,0.0],["1975-03-11",0.2999,0.3151,0.2999,0.2999,5400.0],["1975-03-12",0.2999,0.3049,0.2897,0.2897,28800.0],["1975-03-13",0.2897,0.3049,0.2897,0.2897,5400.0],["1975-03-14",0.2897,0.3049,0.2897,0.2897,1800.0],["1975-03-17",0.2897,0.3049,0.2897,0.2897,1800.0],["1975-03-18",0.2897,0.2999,0.2897,0.2897,1800.0],["1975-03-19",0.2897,0.2999,0.2897,0.2897,1800.0],["1975-03-20",0.2897,0.2999,0.2897,0.2897,1800.0],["1975-03-21",0.2897,0.2948,0.2846,0.2846,12600.0],["1975-03-24",0.2846,0.2897,0.2795,0.2795,1800.0],["1975-03-25",0.2795,0.2795,0.2795,0.2795,0.0],["1975-03-26",0.2795,0.2897,0.2795,0.2795,7200.0],["1975-03-27",0.2795,0.2897,0.2795,0.2795,1800.0],["1975-03-31",0.2795,0.2897,0.2795,0.2795,9000.0],["1975-04-01",0.2795,0.2795,0.2795,0.2795,0.0],["1975-04-02",0.2795,0.2795,0.2795,0.2795,0.0],["1975-04-03",0.2795,0.2897,0.2795,0.2795,18000.0],["1975-04-04",0.2795,0.2795,0.2795,0.2795,0.0],["1975-04-07",0.2795,0.2795,0.2795,0.2795,0.0],["1975-04-08",0.2795,0.2872,0.277,0.277,1800.0],["1975-04-09",0.277,0.2872,0.277,0.277,9000.0],["1975-04-10",0.277,0.2872,0.277,0.277,3600.0],["1975-04-11",0.277,0.277,0.277,0.277,0.0],["1975-04-14",0.277,0.2872,0.277,0.277,5400.0],["1975-04-15",0.277,0.2872,0.277,0.277,1800.0],["1975-04-16",0.277,0.2872,0.277,0.277,1800.0],["1975-04-17",0.2795,0.2897,0.2795,0.2795,10800.0],["1975-04-18",0.2821,0.2922,0.2821,0.2821,3600.0],["1975-04-21",0.2821,0.2922,0.2821,0.2821,7200.0],["1975-04-22",0.2821,0.2922,0.2821,0.2821,3600.0],["1975-04-23",0.2821,0.2922,0.2821,0.2821,1800.0],["1975-04-24",0.2846,0.2948,0.2846,0.2846,10800.0],["1975-04-25",0.2872,0.2973,0.2872,0.2872,1800.0],["1975-04-28",0.2872,0.2973,0.2872,0.2872,1800.0],["1975-04-29",0.2872,0.2973,0.2872,0.2872,1800.0],["1975-04-30",0.2897,0.2999,0.2897,0.2897,34200.0],["1975-05-01",0.2897,0.2999,0.2897,0.2897,9000.0],["1975-05-02",0.2897,0.2999,0.2897,0.2897,1800.0],["1975-05-05",0.2897,0.2897,0.2897,0.2897,0.0],["1975-05-06",0.2897,0.2999,0.2897,0.2897,7200.0],["1975-05-07",0.2897,0.2999,0.2897,0.2897,3600.0],["1975-05-08",0.2897,0.2897,0.2897,0.2897,0.0],["1975-05-09",0.2922,0.3024,0.2922,0.2922,18000.0],["1975-05-12",0.2922,0.3024,0.2922,0.2922,7200.0],["1975-05-13",0.2922,0.2999,0.2897,0.2897,12600.0],["1975-05-14",0.2897,0.2999,0.2897,0.2897,1800.0],["1975-05-15",0.2922,0.3024,0.2922,0.2922,5400.0],["1975-05-16",0.2922,0.3024,0.2922,0.2922,1800.0],["1975-05-19",0.2922,0.2922,0.2922,0.2922,0.0],["1975-05-20",0.2922,0.2973,0.2872,0.2872,21600.0],["1975-05-21",0.2922,0.3024,0.2922,0.2922,28800.0],["1975-05-22",0.2922,0.3024,0.2922,0.2922,12600.0],["1975-05-23",0.2922,0.2922,0.2922,0.2922,0.0],["1975-05-27",0.2922,0.3024,0.2922,0.2922,3600.0],["1975-05-28",0.2922,0.3024,0.2922,0.2922,18000.0],["1975-05-29",0.2922,0.3024,0.2922,0.2922,7200.0],["1975-05-30",0.2922,0.2922,0.2922,0.2922,0.0],["1975-06-02",0.2999,0.31,0.2999,0.2999,39600.0],["1975-06-03",0.3151,0.3253,0.3151,0.3151,59400.0],["1975-06-04",0.3558,0.3761,0.3558,0.3558,54000.0],["1975-06-05",0.3609,0.3812,0.3609,0.3609,18000.0],["1975-06-06",0.3609,0.371,0.3507,0.3507,30600.0],["1975-06-09",0.3507,0.3659,0.3456,0.3456,9000.0],["1975-06-10",0.3456,0.3456,0.3304,0.3304,18000.0],["1975-06-11",0.3405,0.3558,0.3405,0.3405,27000.0],["1975-06-12",0.3405,0.3558,0.3405,0.3405,9000.0],["1975-06-13",0.3405,0.3558,0.3405,0.3405,7200.0],["1975-06-16",0.3507,0.3659,0.3507,0.3507,12600.0],["1975-06-17",0.3558,0.371,0.3558,0.3558,12600.0],["1975-06-18",0.3609,0.3761,0.3609,0.3609,12600.0],["1975-06-19",0.3609,0.3761,0.3609,0.3609,16200.0],["1975-06-20",0.3659,0.3812,0.3659,0.3659,3600.0],["1975-06-23",0.3659,0.3761,0.3609,0.3609,7200.0],["1975-06-24",0.3609,0.3761,0.3609,0.3609,9000.0],["1975-06-25",0.3609,0.3761,0.3609,0.3609,5400.0],["1975-06-26",0.3609,0.3609,0.3609,0.3609,0.0],["1975-06-27",0.3609,0.3761,0.3609,0.3609,3600.0],["1975-06-30",0.3609,0.3761,0.3609,0.3609,1800.0],["1975-07-01",0.3659,0.3812,0.3659,0.3659,12600.0],["1975-07-02",0.3659,0.3659,0.3659,0.3659,0.0],["1975-07-03",0.3659,0.3812,0.3659,0.3659,19800.0],["1975-07-07",0.3659,0.3812,0.3659,0.3659,1800.0],["1975-07-08",0.3659,0.3812,0.3659,0.3659,5400.0],["1975-07-09",0.3659,0.3659,0.3659,0.3659,0.0],["1975-07-10",0.3659,0.3812,0.3659,0.3659,5400.0],["1975-07-11",0.3659,0.3812,0.3659,0.3659,3600.0],["1975-07-14",0.3659,0.3659,0.3659,0.3659,0.0],["1975-07-15",0.3659,0.3812,0.3659,0.3659,3600.0],["1975-07-16",0.3659,0.3812,0.3659,0.3659,18000.0],["1975-07-17",0.3659,0.3659,0.3659,0.3659,0.0],["1975-07-18",0.3659,0.3659,0.3659,0.3659,0.0],["1975-07-21",0.3659,0.3812,0.3659,0.3659,7200.0],["1975-07-22",0.3659,0.3761,0.3609,0.3609,14400.0],["1975-07-23",0.3609,0.371,0.3558,0.3558,5400.0],["1975-07-24",0.3558,0.3558,0.3558,0.3558,0.0],["1975-07-25",0.3558,0.371,0.3558,0.3558,3600.0],["1975-07-28",0.3558,0.3609,0.3456,0.3456,7200.0],["1975-07-29",0.3456,0.3609,0.3456,0.3456,7200.0],["1975-07-30",0.3456,0.3456,0.3456,0.3456,0.0],["1975-07-31",0.3456,0.3609,0.3456,0.3456,1800.0],["1975-08-01",0.3456,0.3456,0.3456,0.3456,0.0],["1975-08-04",0.3456,0.3456,0.3456,0.3456,0.0],["1975-08-05",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-08-06",0.3456,0.3609,0.3456,0.3456,7200.0],["1975-08-07",0.3456,0.3558,0.3405,0.3405,3600.0],["1975-08-08",0.3405,0.3405,0.3405,0.3405,0.0],["1975-08-11",0.3456,0.3609,0.3456,0.3456,9000.0],["1975-08-12",0.3456,0.3609,0.3456,0.3456,14400.0],["1975-08-13",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-08-14",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-08-15",0.3456,0.3456,0.3456,0.3456,0.0],["1975-08-18",0.3456,0.3456,0.3456,0.3456,0.0],["1975-08-19",0.3456,0.3558,0.3405,0.3405,9000.0],["1975-08-20",0.3405,0.3507,0.3354,0.3354,7200.0],["1975-08-21",0.3354,0.3507,0.3354,0.3354,1800.0],["1975-08-22",0.3354,0.3507,0.3354,0.3354,1800.0],["1975-08-25",0.3354,0.3354,0.3354,0.3354,0.0],["1975-08-26",0.3354,0.3354,0.3354,0.3354,0.0],["1975-08-27",0.3354,0.3507,0.3354,0.3354,1800.0],["1975-08-28",0.3354,0.3354,0.3354,0.3354,0.0],["1975-08-29",0.3354,0.3354,0.3354,0.3354,0.0],["1975-09-02",0.3405,0.3558,0.3405,0.3405,3600.0],["1975-09-03",0.3405,0.3558,0.3405,0.3405,5400.0],["1975-09-04",0.3405,0.3558,0.3405,0.3405,3600.0],["1975-09-05",0.3405,0.3558,0.3405,0.3405,1800.0],["1975-09-08",0.3405,0.3558,0.3405,0.3405,7200.0],["1975-09-09",0.3405,0.3405,0.3405,0.3405,0.0],["1975-09-10",0.3405,0.3558,0.3405,0.3405,3600.0],["1975-09-11",0.3405,0.3558,0.3405,0.3405,16200.0],["1975-09-12",0.3456,0.3609,0.3456,0.3456,12600.0],["1975-09-15",0.3456,0.3609,0.3456,0.3456,5400.0],["1975-09-16",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-09-17",0.3456,0.3456,0.3456,0.3456,0.0],["1975-09-18",0.3456,0.3609,0.3456,0.3456,16200.0],["1975-09-19",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-09-22",0.3456,0.3456,0.3456,0.3456,0.0],["1975-09-23",0.3456,0.3456,0.3456,0.3456,0.0],["1975-09-24",0.3456,0.3609,0.3456,0.3456,9000.0],["1975-09-25",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-09-26",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-09-29",0.3456,0.3456,0.3456,0.3456,0.0],["1975-09-30",0.3456,0.3609,0.3456,0.3456,7200.0],["1975-10-01",0.3456,0.3456,0.3456,0.3456,0.0],["1975-10-02",0.3456,0.3507,0.3354,0.3354,5400.0],["1975-10-03",0.3405,0.3558,0.3405,0.3405,9000.0],["1975-10-06",0.3405,0.3558,0.3405,0.3405,7200.0],["1975-10-07",0.3405,0.3558,0.3405,0.3405,1800.0],["1975-10-08",0.3405,0.3558,0.3405,0.3405,3600.0],["1975-10-09",0.3405,0.3558,0.3405,0.3405,3600.0],["1975-10-10",0.3405,0.3558,0.3405,0.3405,1800.0],["1975-10-13",0.3405,0.3558,0.3405,0.3405,1800.0],["1975-10-14",0.3456,0.3609,0.3456,0.3456,3600.0],["1975-10-15",0.3456,0.3558,0.3456,0.3456,9000.0],["1975-10-16",0.3507,0.3609,0.3507,0.3507,5400.0],["1975-10-17",0.3507,0.3609,0.3507,0.3507,1800.0],["1975-10-20",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-10-21",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-10-22",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-10-23",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-10-24",0.3507,0.3609,0.3507,0.3507,10800.0],["1975-10-27",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-10-28",0.3558,0.3659,0.3558,0.3558,3600.0],["1975-10-29",0.3558,0.3659,0.3558,0.3558,5400.0],["1975-10-30",0.3558,0.3659,0.3558,0.3558,1800.0],["1975-10-31",0.3558,0.3659,0.3558,0.3558,3600.0],["1975-11-03",0.3558,0.3659,0.3558,0.3558,5400.0],["1975-11-04",0.3634,0.3736,0.3634,0.3634,3600.0],["1975-11-05",0.3659,0.3761,0.3659,0.3659,3600.0],["1975-11-06",0.3659,0.3659,0.3659,0.3659,0.0],["1975-11-07",0.3659,0.3736,0.3634,0.3634,3600.0],["1975-11-10",0.3634,0.3685,0.3583,0.3583,1800.0],["1975-11-11",0.3583,0.3685,0.3583,0.3583,3600.0],["1975-11-12",0.3583,0.3583,0.3583,0.3583,0.0],["1975-11-13",0.3659,0.3761,0.3659,0.3659,14400.0],["1975-11-14",0.3659,0.3761,0.3659,0.3659,7200.0],["1975-11-17",0.3659,0.371,0.3609,0.3609,1800.0],["1975-11-18",0.3634,0.3736,0.3634,0.3634,12600.0],["1975-11-19",0.3634,0.371,0.3609,0.3609,9000.0],["1975-11-20",0.3609,0.3685,0.3583,0.3583,5400.0],["1975-11-21",0.3583,0.3685,0.3583,0.3583,1800.0],["1975-11-24",0.3583,0.3685,0.3583,0.3583,9000.0],["1975-11-25",0.3583,0.3685,0.3583,0.3583,3600.0],["1975-11-26",0.3583,0.3583,0.3583,0.3583,0.0],["1975-11-28",0.3583,0.3583,0.3583,0.3583,0.0],["1975-12-01",0.3583,0.3659,0.3558,0.3558,1800.0],["1975-12-02",0.3558,0.3659,0.3558,0.3558,1800.0],["1975-12-03",0.3558,0.3659,0.3558,0.3558,10800.0],["1975-12-04",0.3558,0.3659,0.3558,0.3558,1800.0],["1975-12-05",0.3583,0.3685,0.3583,0.3583,12600.0],["1975-12-08",0.3583,0.3634,0.3532,0.3532,10800.0],["1975-12-09",0.3532,0.3634,0.3532,0.3532,12600.0],["1975-12-10",0.3532,0.3634,0.3532,0.3532,3600.0],["1975-12-11",0.3532,0.3532,0.3532,0.3532,0.0],["1975-12-12",0.3532,0.3634,0.3532,0.3532,5400.0],["1975-12-15",0.3532,0.3634,0.3532,0.3532,1800.0],["1975-12-16",0.3532,0.3634,0.3532,0.3532,3600.0],["1975-12-17",0.3532,0.3609,0.3507,0.3507,5400.0],["1975-12-18",0.3507,0.3609,0.3507,0.3507,7200.0],["1975-12-19",0.3507,0.3609,0.3507,0.3507,5400.0],["1975-12-22",0.3507,0.3609,0.3507,0.3507,1800.0],["1975-12-23",0.3507,0.3609,0.3507,0.3507,3600.0],["1975-12-24",0.3507,0.3609,0.3507,0.3507,5400.0],["1975-12-26",0.3532,0.3634,0.3532,0.3532,1800.0],["1975-12-29",0.3558,0.3659,0.3558,0.3558,3600.0],["1975-12-30",0.3634,0.3736,0.3634,0.3634,12600.0],["1975-12-31",0.3659,0.3761,0.3659,0.3659,9000.0],["1976-01-02",0.371,0.3812,0.371,0.371,14400.0],["1976-01-05",0.3812,0.3913,0.3812,0.3812,16200.0],["1976-01-06",0.3863,0.3964,0.3863,0.3863,9000.0],["1976-01-07",0.3863,0.3863,0.3761,0.3761,7200.0],["1976-01-08",0.3812,0.3913,0.3812,0.3812,12600.0],["1976-01-09",0.3812,0.3913,0.3812,0.3812,1800.0],["1976-01-12",0.3812,0.3913,0.3812,0.3812,5400.0],["1976-01-13",0.3812,0.3913,0.3812,0.3812,12600.0],["1976-01-14",0.3837,0.3939,0.3837,0.3837,1800.0],["1976-01-15",0.3837,0.3837,0.3837,0.3837,0.0],["1976-01-16",0.3837,0.3913,0.3812,0.3812,9000.0],["1976-01-19",0.3837,0.3939,0.3837,0.3837,10800.0],["1976-01-20",0.3863,0.3964,0.3863,0.3863,7200.0],["1976-01-21",0.3863,0.3863,0.3863,0.3863,0.0],["1976-01-22",0.3888,0.399,0.3888,0.3888,7200.0],["1976-01-23",0.4066,0.4168,0.4066,0.4066,30600.0],["1976-01-26",0.4091,0.4193,0.4091,0.4091,30600.0],["1976-01-27",0.4091,0.4091,0.4091,0.4091,0.0],["1976-01-28",0.4091,0.4091,0.399,0.399,5400.0],["1976-01-29",0.4117,0.4218,0.4117,0.4117,21600.0],["1976-01-30",0.4244,0.4345,0.4244,0.4244,21600.0],["1976-02-02",0.432,0.432,0.4168,0.4168,14400.0],["1976-02-03",0.4218,0.4371,0.4218,0.4218,8100.0],["1976-02-04",0.4218,0.4371,0.4218,0.4218,7200.0],["1976-02-05",0.432,0.4473,0.432,0.432,32400.0],["1976-02-06",0.4473,0.4625,0.4473,0.4473,17100.0],["1976-02-09",0.4473,0.4574,0.4422,0.4422,14400.0],["1976-02-10",0.4422,0.4422,0.4269,0.4269,17100.0],["1976-02-11",0.4269,0.4371,0.4218,0.4218,6300.0],["1976-02-12",0.4218,0.432,0.4168,0.4168,15300.0],["1976-02-13",0.4168,0.4168,0.4015,0.4015,8100.0],["1976-02-17",0.4015,0.4168,0.4015,0.4015,5400.0],["1976-02-18",0.4066,0.4218,0.4066,0.4066,4500.0],["1976-02-19",0.4117,0.4269,0.4117,0.4117,22500.0],["1976-02-20",0.4168,0.432,0.4168,0.4168,16200.0],["1976-02-23",0.4168,0.432,0.4168,0.4168,10800.0],["1976-02-24",0.4168,0.432,0.4168,0.4168,3600.0],["1976-02-25",0.4168,0.4269,0.4117,0.4117,10800.0],["1976-02-26",0.4117,0.4269,0.4117,0.4117,6300.0],["1976-02-27",0.4117,0.4168,0.4015,0.4015,5400.0],["1976-03-01",0.4015,0.4168,0.4015,0.4015,8100.0],["1976-03-02",0.4066,0.4218,0.4066,0.4066,8100.0],["1976-03-03",0.4066,0.4168,0.4015,0.4015,7200.0],["1976-03-04",0.4015,0.4168,0.4015,0.4015,3600.0],["1976-03-05",0.4041,0.4142,0.4041,0.4041,6300.0],["1976-03-08",0.4041,0.4091,0.399,0.399,22500.0],["1976-03-09",0.4015,0.4117,0.4015,0.4015,27000.0],["1976-03-10",0.4015,0.4117,0.4015,0.4015,2700.0],["1976-03-11",0.4015,0.4117,0.4015,0.4015,6300.0],["1976-03-12",0.4015,0.4091,0.399,0.399,23400.0],["1976-03-15",0.399,0.4066,0.3964,0.3964,5400.0],["1976-03-16",0.3964,0.4066,0.3964,0.3964,9000.0],["1976-03-17",0.3964,0.4066,0.3964,0.3964,9000.0],["1976-03-18",0.3964,0.4066,0.3964,0.3964,5400.0],["1976-03-19",0.3964,0.4041,0.3939,0.3939,4500.0],["1976-03-22",0.3939,0.4015,0.3913,0.3913,8100.0],["1976-03-23",0.3913,0.4015,0.3913,0.3913,7200.0],["1976-03-24",0.3913,0.399,0.3888,0.3888,9000.0],["1976-03-25",0.3888,0.3913,0.3812,0.3812,17100.0],["1976-03-26",0.3812,0.3863,0.3761,0.3761,9000.0],["1976-03-29",0.3761,0.3812,0.371,0.371,8100.0],["1976-03-30",0.371,0.3736,0.3634,0.3634,12600.0],["1976-03-31",0.3634,0.371,0.3609,0.3609,13500.0],["1976-04-01",0.3609,0.371,0.3609,0.3609,900.0],["1976-04-02",0.3609,0.371,0.3609,0.3609,12600.0],["1976-04-05",0.3609,0.3659,0.3558,0.3558,11700.0],["1976-04-06",0.3558,0.3659,0.3558,0.3558,6300.0],["1976-04-07",0.3558,0.3659,0.3558,0.3558,6300.0],["1976-04-08",0.3558,0.3659,0.3558,0.3558,6300.0],["1976-04-09",0.3558,0.3558,0.3558,0.3558,0.0],["1976-04-12",0.3558,0.3659,0.3558,0.3558,1800.0],["1976-04-13",0.3558,0.3634,0.3532,0.3532,22500.0],["1976-04-14",0.3532,0.3634,0.3532,0.3532,7200.0],["1976-04-15",0.3532,0.3634,0.3532,0.3532,10800.0],["1976-04-19",0.3532,0.3634,0.3532,0.3532,11700.0],["1976-04-20",0.3532,0.3634,0.3532,0.3532,2700.0],["1976-04-21",0.3532,0.3634,0.3532,0.3532,5400.0],["1976-04-22",0.3532,0.3634,0.3532,0.3532,32400.0],["1976-04-23",0.3532,0.3609,0.3507,0.3507,73800.0],["1976-04-26",0.3532,0.3634,0.3532,0.3532,14400.0],["1976-04-27",0.3532,0.3532,0.3532,0.3532,0.0],["1976-04-28",0.3558,0.3659,0.3558,0.3558,1800.0],["1976-04-29",0.3558,0.3558,0.3558,0.3558,0.0],["1976-04-30",0.3558,0.3634,0.3532,0.3532,900.0],["1976-05-03",0.3532,0.3634,0.3532,0.3532,7200.0],["1976-05-04",0.3532,0.3532,0.3532,0.3532,0.0],["1976-05-05",0.3736,0.3837,0.3736,0.3736,18900.0],["1976-05-06",0.3761,0.3863,0.3761,0.3761,6300.0],["1976-05-07",0.3786,0.3888,0.3786,0.3786,9900.0],["1976-05-10",0.3812,0.3913,0.3812,0.3812,3600.0],["1976-05-11",0.3812,0.3913,0.3812,0.3812,14400.0],["1976-05-12",0.3812,0.3913,0.3812,0.3812,1800.0],["1976-05-13",0.3812,0.3913,0.3812,0.3812,12600.0],["1976-05-14",0.3812,0.3913,0.3812,0.3812,4500.0],["1976-05-17",0.3812,0.3913,0.3812,0.3812,34200.0],["1976-05-18",0.3812,0.3913,0.3812,0.3812,2700.0],["1976-05-19",0.3812,0.3913,0.3812,0.3812,45900.0],["1976-05-20",0.3812,0.3913,0.3812,0.3812,8100.0],["1976-05-21",0.3812,0.3812,0.3812,0.3812,0.0],["1976-05-24",0.3863,0.3964,0.3863,0.3863,2700.0],["1976-05-25",0.3863,0.3939,0.3837,0.3837,9000.0],["1976-05-26",0.3837,0.3913,0.3812,0.3812,4500.0],["1976-05-27",0.3812,0.3913,0.3812,0.3812,4500.0],["1976-05-28",0.3812,0.3812,0.3812,0.3812,0.0],["1976-06-01",0.3812,0.3913,0.3812,0.3812,7200.0],["1976-06-02",0.3812,0.3913,0.3812,0.3812,11700.0],["1976-06-03",0.3837,0.3939,0.3837,0.3837,9000.0],["1976-06-04",0.3837,0.3913,0.3812,0.3812,900.0],["1976-06-07",0.3812,0.3913,0.3812,0.3812,1800.0],["1976-06-08",0.3812,0.3913,0.3812,0.3812,4500.0],["1976-06-09",0.3812,0.3913,0.3812,0.3812,1800.0],["1976-06-10",0.3812,0.3863,0.3761,0.3761,5400.0],["1976-06-11",0.3761,0.3863,0.3761,0.3761,2700.0],["1976-06-14",0.3761,0.3863,0.3761,0.3761,3600.0],["1976-06-15",0.3761,0.3863,0.3761,0.3761,6300.0],["1976-06-16",0.3761,0.3863,0.3761,0.3761,900.0],["1976-06-17",0.3761,0.3863,0.3761,0.3761,2700.0],["1976-06-18",0.3761,0.3863,0.3761,0.3761,900.0],["1976-06-21",0.3761,0.3837,0.3736,0.3736,3600.0],["1976-06-22",0.3736,0.3837,0.3736,0.3736,10800.0],["1976-06-23",0.3736,0.3837,0.3736,0.3736,2700.0],["1976-06-24",0.3736,0.3837,0.3736,0.3736,4500.0],["1976-06-25",0.3736,0.3812,0.371,0.371,9900.0],["1976-06-28",0.371,0.3786,0.3685,0.3685,900.0],["1976-06-29",0.3685,0.3761,0.3659,0.3659,5400.0],["1976-06-30",0.3659,0.3761,0.3659,0.3659,13500.0],["1976-07-01",0.3659,0.3761,0.3659,0.3659,900.0],["1976-07-02",0.3659,0.3761,0.3659,0.3659,9900.0],["1976-07-06",0.3659,0.3761,0.3659,0.3659,4500.0],["1976-07-07",0.3659,0.3761,0.3659,0.3659,5400.0],["1976-07-08",0.3659,0.3761,0.3659,0.3659,8100.0],["1976-07-09",0.3659,0.3659,0.3659,0.3659,0.0],["1976-07-12",0.3659,0.3761,0.3659,0.3659,4500.0],["1976-07-13",0.3659,0.3761,0.3659,0.3659,3600.0],["1976-07-14",0.3659,0.3761,0.3659,0.3659,11700.0],["1976-07-15",0.3659,0.3761,0.3659,0.3659,5400.0],["1976-07-16",0.3659,0.3761,0.3659,0.3659,3600.0],["1976-07-19",0.3659,0.3761,0.3659,0.3659,4500.0],["1976-07-20",0.3659,0.3761,0.3659,0.3659,1800.0],["1976-07-21",0.3659,0.3761,0.3659,0.3659,11700.0],["1976-07-22",0.3659,0.3761,0.3659,0.3659,69300.0],["1976-07-23",0.3659,0.3761,0.3659,0.3659,1800.0],["1976-07-26",0.3659,0.3761,0.3659,0.3659,5400.0],["1976-07-27",0.3659,0.3659,0.3659,0.3659,0.0],["1976-07-28",0.3659,0.3761,0.3659,0.3659,4500.0],["1976-07-29",0.3685,0.3786,0.3685,0.3685,13500.0],["1976-07-30",0.371,0.3812,0.371,0.371,15300.0],["1976-08-02",0.371,0.3812,0.371,0.371,1800.0],["1976-08-03",0.3761,0.3863,0.3761,0.3761,7200.0],["1976-08-04",0.3761,0.3863,0.3761,0.3761,1800.0],["1976-08-05",0.3761,0.3863,0.3761,0.3761,1800.0],["1976-08-06",0.3761,0.3863,0.3761,0.3761,2700.0],["1976-08-09",0.3812,0.3913,0.3812,0.3812,6300.0],["1976-08-10",0.3812,0.3913,0.3812,0.3812,4500.0],["1976-08-11",0.3837,0.3939,0.3837,0.3837,7200.0],["1976-08-12",0.3837,0.3939,0.3837,0.3837,900.0],["1976-08-13",0.3888,0.399,0.3888,0.3888,7200.0],["1976-08-16",0.3888,0.3964,0.3863,0.3863,9900.0],["1976-08-17",0.3863,0.3964,0.3863,0.3863,9000.0],["1976-08-18",0.3888,0.399,0.3888,0.3888,8100.0],["1976-08-19",0.3888,0.3964,0.3863,0.3863,12600.0],["1976-08-20",0.3863,0.3863,0.3863,0.3863,0.0],["1976-08-23",0.3863,0.3964,0.3863,0.3863,2700.0],["1976-08-24",0.3863,0.3964,0.3863,0.3863,6300.0],["1976-08-25",0.3888,0.399,0.3888,0.3888,13500.0],["1976-08-26",0.3888,0.399,0.3888,0.3888,2700.0],["1976-08-27",0.3939,0.4041,0.3939,0.3939,9000.0],["1976-08-30",0.3964,0.4066,0.3964,0.3964,23400.0],["1976-08-31",0.3964,0.4066,0.3964,0.3964,3600.0],["1976-09-01",0.3964,0.4066,0.3964,0.3964,5400.0],["1976-09-02",0.399,0.4091,0.399,0.399,10800.0],["1976-09-03",0.399,0.4091,0.399,0.399,4500.0],["1976-09-07",0.399,0.4091,0.399,0.399,9900.0],["1976-09-08",0.4015,0.4117,0.4015,0.4015,2700.0],["1976-09-09",0.4168,0.4269,0.4168,0.4168,27000.0],["1976-09-10",0.4193,0.4295,0.4193,0.4193,11700.0],["1976-09-13",0.4218,0.432,0.4218,0.4218,23400.0],["1976-09-14",0.4218,0.432,0.4218,0.4218,8100.0],["1976-09-15",0.4218,0.4295,0.4193,0.4193,4500.0],["1976-09-16",0.4193,0.4244,0.4142,0.4142,18900.0],["1976-09-17",0.4142,0.4218,0.4117,0.4117,9900.0],["1976-09-20",0.4142,0.4244,0.4142,0.4142,3600.0],["1976-09-21",0.4142,0.4244,0.4142,0.4142,12600.0],["1976-09-22",0.4168,0.4269,0.4168,0.4168,900.0],["1976-09-23",0.4168,0.4269,0.4168,0.4168,11700.0],["1976-09-24",0.4168,0.4269,0.4168,0.4168,9900.0],["1976-09-27",0.4168,0.4269,0.4168,0.4168,30600.0],["1976-09-28",0.4168,0.4269,0.4168,0.4168,1800.0],["1976-09-29",0.4168,0.4269,0.4168,0.4168,3600.0],["1976-09-30",0.4168,0.4244,0.4142,0.4142,3600.0],["1976-10-01",0.4142,0.4244,0.4142,0.4142,10800.0],["1976-10-04",0.4142,0.4244,0.4142,0.4142,15300.0],["1976-10-05",0.4142,0.4218,0.4117,0.4117,2700.0],["1976-10-06",0.4117,0.4117,0.4117,0.4117,0.0],["1976-10-07",0.4117,0.4193,0.4091,0.4091,3600.0],["1976-10-08",0.4091,0.4193,0.4091,0.4091,1800.0],["1976-10-11",0.4091,0.4193,0.4091,0.4091,900.0],["1976-10-12",0.4091,0.4193,0.4091,0.4091,6300.0],["1976-10-13",0.4091,0.4193,0.4091,0.4091,3600.0],["1976-10-14",0.4091,0.4168,0.4066,0.4066,8100.0],["1976-10-15",0.4066,0.4168,0.4066,0.4066,2700.0],["1976-10-18",0.4066,0.4168,0.4066,0.4066,9000.0],["1976-10-19",0.4066,0.4168,0.4066,0.4066,3600.0],["1976-10-20",0.4066,0.4142,0.4041,0.4041,4500.0],["1976-10-21",0.4041,0.4041,0.4041,0.4041,0.0],["1976-10-22",0.4041,0.4117,0.4015,0.4015,1800.0],["1976-10-25",0.4015,0.4117,0.4015,0.4015,900.0],["1976-10-26",0.4015,0.4117,0.4015,0.4015,900.0],["1976-10-27",0.4015,0.4117,0.4015,0.4015,900.0],["1976-10-28",0.4015,0.4117,0.4015,0.4015,3600.0],["1976-10-29",0.4015,0.4015,0.4015,0.4015,0.0],["1976-11-01",0.4015,0.4041,0.3939,0.3939,15300.0],["1976-11-03",0.3939,0.4041,0.3939,0.3939,1800.0],["1976-11-04",0.3939,0.4015,0.3913,0.3913,4500.0],["1976-11-05",0.3913,0.4015,0.3913,0.3913,2700.0],["1976-11-08",0.3913,0.3964,0.3863,0.3863,32400.0],["1976-11-09",0.3863,0.3964,0.3863,0.3863,2700.0],["1976-11-10",0.3863,0.3964,0.3863,0.3863,8100.0],["1976-11-11",0.3863,0.3913,0.3812,0.3812,8100.0],["1976-11-12",0.3812,0.3913,0.3812,0.3812,12600.0],["1976-11-15",0.3812,0.3863,0.3761,0.3761,2700.0],["1976-11-16",0.3761,0.3863,0.3761,0.3761,2700.0],["1976-11-17",0.3761,0.3812,0.371,0.371,17100.0],["1976-11-18",0.371,0.3812,0.371,0.371,11700.0],["1976-11-19",0.371,0.3812,0.371,0.371,3600.0],["1976-11-22",0.371,0.3812,0.371,0.371,3600.0],["1976-11-23",0.371,0.3812,0.371,0.371,1800.0],["1976-11-24",0.371,0.3812,0.371,0.371,6300.0],["1976-11-26",0.371,0.3812,0.371,0.371,11700.0],["1976-11-29",0.371,0.3812,0.371,0.371,1800.0],["1976-11-30",0.371,0.3812,0.371,0.371,1800.0],["1976-12-01",0.371,0.371,0.371,0.371,0.0],["1976-12-02",0.371,0.3812,0.371,0.371,900.0],["1976-12-03",0.371,0.371,0.371,0.371,0.0],["1976-12-06",0.371,0.3761,0.3659,0.3659,9000.0],["1976-12-07",0.3659,0.371,0.3609,0.3609,9000.0],["1976-12-08",0.3659,0.3761,0.3659,0.3659,6300.0],["1976-12-09",0.371,0.3812,0.371,0.371,18000.0],["1976-12-10",0.3761,0.3863,0.3761,0.3761,1800.0],["1976-12-13",0.3761,0.3863,0.3761,0.3761,14400.0],["1976-12-14",0.3812,0.3913,0.3812,0.3812,2700.0],["1976-12-15",0.3913,0.4015,0.3913,0.3913,82800.0],["1976-12-16",0.3964,0.4066,0.3964,0.3964,50400.0],["1976-12-17",0.4015,0.4117,0.4015,0.4015,53100.0],["1976-12-20",0.4041,0.4142,0.4041,0.4041,52200.0],["1976-12-21",0.4091,0.4193,0.4091,0.4091,36000.0],["1976-12-22",0.4117,0.4218,0.4117,0.4117,15300.0],["1976-12-23",0.4117,0.4218,0.4117,0.4117,16200.0],["1976-12-27",0.4218,0.432,0.4218,0.4218,66600.0],["1976-12-28",0.4218,0.4269,0.4168,0.4168,44100.0],["1976-12-29",0.4168,0.4244,0.4142,0.4142,12600.0],["1976-12-30",0.4142,0.4244,0.4142,0.4142,7200.0],["1976-12-31",0.4142,0.4244,0.4142,0.4142,8100.0],["1977-01-03",0.4168,0.4269,0.4168,0.4168,55800.0],["1977-01-04",0.4168,0.4193,0.4091,0.4091,87300.0],["1977-01-05",0.4091,0.4142,0.4041,0.4041,19800.0],["1977-01-06",0.4066,0.4168,0.4066,0.4066,19800.0],["1977-01-07",0.4117,0.4218,0.4117,0.4117,42300.0],["1977-01-10",0.4218,0.432,0.4218,0.4218,52200.0],["1977-01-11",0.4218,0.4269,0.4168,0.4168,26100.0],["1977-01-12",0.4168,0.4269,0.4168,0.4168,12600.0],["1977-01-13",0.4168,0.4269,0.4168,0.4168,33300.0],["1977-01-14",0.4168,0.4269,0.4168,0.4168,23400.0],["1977-01-17",0.4168,0.4244,0.4142,0.4142,10800.0],["1977-01-18",0.4168,0.4269,0.4168,0.4168,46800.0],["1977-01-19",0.4269,0.4371,0.4269,0.4269,62100.0],["1977-01-20",0.4371,0.4473,0.4371,0.4371,57600.0],["1977-01-21",0.4371,0.4473,0.4371,0.4371,38700.0],["1977-01-24",0.4447,0.4549,0.4447,0.4447,73800.0],["1977-01-25",0.4447,0.4523,0.4422,0.4422,63900.0],["1977-01-26",0.4422,0.4523,0.4422,0.4422,36000.0],["1977-01-27",0.4422,0.4523,0.4422,0.4422,39600.0],["1977-01-28",0.4422,0.4523,0.4422,0.4422,10800.0],["1977-01-31",0.4422,0.4523,0.4422,0.4422,23400.0],["1977-02-01",0.4422,0.4498,0.4396,0.4396,32400.0],["1977-02-02",0.4422,0.4523,0.4422,0.4422,27000.0],["1977-02-03",0.4422,0.4523,0.4422,0.4422,16200.0],["1977-02-04",0.4422,0.4523,0.4422,0.4422,18900.0],["1977-02-07",0.4422,0.4523,0.4422,0.4422,19800.0],["1977-02-08",0.4422,0.4523,0.4422,0.4422,28800.0],["1977-02-09",0.4422,0.4523,0.4422,0.4422,8100.0],["1977-02-10",0.4422,0.4523,0.4422,0.4422,23400.0],["1977-02-11",0.4422,0.4523,0.4422,0.4422,9900.0],["1977-02-14",0.4422,0.4447,0.4345,0.4345,35100.0],["1977-02-15",0.4396,0.4498,0.4396,0.4396,54900.0],["1977-02-16",0.4447,0.4549,0.4447,0.4447,45000.0],["1977-02-17",0.4447,0.4523,0.4422,0.4422,52200.0],["1977-02-18",0.4422,0.4523,0.4422,0.4422,24300.0],["1977-02-22",0.4473,0.4574,0.4473,0.4473,20700.0],["1977-02-23",0.4498,0.46,0.4498,0.4498,70200.0],["1977-02-24",0.4498,0.46,0.4498,0.4498,61200.0],["1977-02-25",0.4523,0.4625,0.4523,0.4523,24300.0],["1977-02-28",0.4523,0.4625,0.4523,0.4523,27000.0],["1977-03-01",0.4523,0.4625,0.4523,0.4523,4500.0],["1977-03-02",0.4777,0.4879,0.4777,0.4777,125100.0],["1977-03-03",0.4777,0.4879,0.4777,0.4777,126000.0],["1977-03-04",0.4777,0.4828,0.4727,0.4727,46800.0],["1977-03-07",0.4727,0.4828,0.4727,0.4727,46800.0],["1977-03-08",0.4727,0.4803,0.4701,0.4701,51300.0],["1977-03-09",0.4701,0.4727,0.4625,0.4625,62100.0],["1977-03-10",0.4625,0.4727,0.4625,0.4625,27000.0],["1977-03-11",0.465,0.4752,0.465,0.465,32400.0],["1977-03-14",0.4676,0.4777,0.4676,0.4676,24300.0],["1977-03-15",0.4676,0.4777,0.4676,0.4676,12600.0],["1977-03-16",0.4701,0.4803,0.4701,0.4701,53100.0],["1977-03-17",0.4727,0.4828,0.4727,0.4727,18900.0],["1977-03-18",0.4752,0.4854,0.4752,0.4752,19800.0],["1977-03-21",0.4777,0.4879,0.4777,0.4777,45000.0],["1977-03-22",0.4879,0.4981,0.4879,0.4879,69300.0],["1977-03-23",0.4879,0.4981,0.4879,0.4879,66600.0],["1977-03-24",0.493,0.5032,0.493,0.493,61200.0],["1977-03-25",0.5032,0.5133,0.5032,0.5032,91800.0],["1977-03-28",0.5032,0.5108,0.5006,0.5006,39600.0],["1977-03-29",0.5006,0.5082,0.4981,0.4981,52200.0],["1977-03-30",0.4981,0.5032,0.493,0.493,45000.0],["1977-03-31",0.493,0.5006,0.4905,0.4905,27000.0],["1977-04-01",0.4905,0.5006,0.4905,0.4905,41400.0],["1977-04-04",0.4905,0.4981,0.4879,0.4879,23400.0],["1977-04-05",0.4879,0.493,0.4828,0.4828,24300.0],["1977-04-06",0.4828,0.4828,0.4727,0.4727,32400.0],["1977-04-07",0.4752,0.4854,0.4752,0.4752,34200.0],["1977-04-11",0.4752,0.4854,0.4752,0.4752,21600.0],["1977-04-12",0.4777,0.4879,0.4777,0.4777,14400.0],["1977-04-13",0.4777,0.4879,0.4777,0.4777,14400.0],["1977-04-14",0.4828,0.493,0.4828,0.4828,51300.0],["1977-04-15",0.493,0.5032,0.493,0.493,45900.0],["1977-04-18",0.5032,0.5133,0.5032,0.5032,26100.0],["1977-04-19",0.5082,0.5184,0.5082,0.5082,39600.0],["1977-04-20",0.5209,0.5311,0.5209,0.5209,80100.0],["1977-04-21",0.5438,0.554,0.5438,0.5438,63000.0],["1977-04-22",0.5362,0.5362,0.526,0.526,81900.0],["1977-04-25",0.526,0.5311,0.5209,0.5209,18900.0],["1977-04-26",0.5209,0.5286,0.5184,0.5184,28800.0],["1977-04-27",0.5184,0.5286,0.5184,0.5184,10800.0],["1977-04-28",0.5184,0.5286,0.5184,0.5184,7200.0],["1977-04-29",0.5184,0.5286,0.5184,0.5184,4500.0],["1977-05-02",0.5184,0.5286,0.5184,0.5184,4500.0],["1977-05-03",0.5184,0.5235,0.5133,0.5133,16200.0],["1977-05-04",0.5133,0.5235,0.5133,0.5133,11700.0],["1977-05-05",0.5133,0.5209,0.5108,0.5108,15300.0],["1977-05-06",0.5108,0.5209,0.5108,0.5108,9900.0],["1977-05-09",0.5108,0.5108,0.5006,0.5006,18900.0],["1977-05-10",0.5006,0.5006,0.4905,0.4905,35100.0],["1977-05-11",0.4905,0.4981,0.4879,0.4879,15300.0],["1977-05-12",0.4879,0.493,0.4828,0.4828,23400.0],["1977-05-13",0.4828,0.4905,0.4803,0.4803,13500.0],["1977-05-16",0.4803,0.4879,0.4777,0.4777,14400.0],["1977-05-17",0.4777,0.4879,0.4777,0.4777,4500.0],["1977-05-18",0.4777,0.4879,0.4777,0.4777,11700.0],["1977-05-19",0.4777,0.4879,0.4777,0.4777,15300.0],["1977-05-20",0.4777,0.4879,0.4777,0.4777,10800.0],["1977-05-23",0.4777,0.4803,0.4701,0.4701,32400.0],["1977-05-24",0.4701,0.4701,0.46,0.46,17100.0],["1977-05-25",0.46,0.46,0.4498,0.4498,45000.0],["1977-05-26",0.4498,0.4498,0.4396,0.4396,43200.0],["1977-05-27",0.4396,0.4498,0.4396,0.4396,8100.0],["1977-05-31",0.4396,0.4498,0.4396,0.4396,12600.0],["1977-06-01",0.4422,0.4523,0.4422,0.4422,12600.0],["1977-06-02",0.4422,0.4473,0.4371,0.4371,32400.0],["1977-06-03",0.4371,0.4473,0.4371,0.4371,10800.0],["1977-06-06",0.4371,0.4473,0.4371,0.4371,11700.0],["1977-06-07",0.4396,0.4498,0.4396,0.4396,6300.0],["1977-06-08",0.4498,0.46,0.4498,0.4498,24300.0],["1977-06-09",0.4498,0.46,0.4498,0.4498,17100.0],["1977-06-10",0.4549,0.465,0.4549,0.4549,26100.0],["1977-06-13",0.4549,0.465,0.4549,0.4549,2700.0],["1977-06-14",0.4549,0.465,0.4549,0.4549,17100.0],["1977-06-15",0.4549,0.4625,0.4523,0.4523,29700.0],["1977-06-16",0.4523,0.4625,0.4523,0.4523,8100.0],["1977-06-17",0.4523,0.4625,0.4523,0.4523,16200.0],["1977-06-20",0.465,0.4752,0.465,0.465,44100.0],["1977-06-21",0.4676,0.4777,0.4676,0.4676,52200.0],["1977-06-22",0.4777,0.4879,0.4777,0.4777,38700.0],["1977-06-23",0.4727,0.4727,0.4625,0.4625,54900.0],["1977-06-24",0.4625,0.4625,0.4523,0.4523,45000.0],["1977-06-27",0.4523,0.4625,0.4523,0.4523,9900.0],["1977-06-28",0.4523,0.4574,0.4473,0.4473,27900.0],["1977-06-29",0.4473,0.4574,0.4473,0.4473,7200.0],["1977-06-30",0.4473,0.4574,0.4473,0.4473,30600.0],["1977-07-01",0.4498,0.46,0.4498,0.4498,16200.0],["1977-07-05",0.4498,0.46,0.4498,0.4498,9000.0],["1977-07-06",0.4498,0.46,0.4498,0.4498,5400.0],["1977-07-07",0.4523,0.4625,0.4523,0.4523,9900.0],["1977-07-08",0.46,0.4701,0.46,0.46,22500.0],["1977-07-11",0.46,0.4701,0.46,0.46,5400.0],["1977-07-12",0.4727,0.4828,0.4727,0.4727,27000.0],["1977-07-13",0.4752,0.4854,0.4752,0.4752,13500.0],["1977-07-15",0.4828,0.493,0.4828,0.4828,13500.0],["1977-07-18",0.4879,0.4981,0.4879,0.4879,21600.0],["1977-07-19",0.4879,0.4981,0.4879,0.4879,5400.0],["1977-07-20",0.4879,0.493,0.4828,0.4828,2700.0],["1977-07-21",0.4879,0.4981,0.4879,0.4879,16200.0],["1977-07-22",0.4879,0.4981,0.4879,0.4879,9900.0],["1977-07-25",0.4879,0.4879,0.4879,0.4879,0.0],["1977-07-26",0.4879,0.4981,0.4879,0.4879,1800.0],["1977-07-27",0.4879,0.493,0.4828,0.4828,31500.0],["1977-07-28",0.4828,0.4905,0.4803,0.4803,2700.0],["1977-07-29",0.4803,0.4879,0.4777,0.4777,8100.0],["1977-08-01",0.4777,0.4879,0.4777,0.4777,3600.0],["1977-08-02",0.4777,0.4879,0.4777,0.4777,4500.0],["1977-08-03",0.4803,0.4905,0.4803,0.4803,9000.0],["1977-08-04",0.4803,0.4905,0.4803,0.4803,10800.0],["1977-08-05",0.493,0.5032,0.493,0.493,31500.0],["1977-08-08",0.493,0.5006,0.4905,0.4905,39600.0],["1977-08-09",0.4955,0.5057,0.4955,0.4955,32400.0],["1977-08-10",0.4955,0.5032,0.493,0.493,17100.0],["1977-08-11",0.4955,0.5057,0.4955,0.4955,10800.0],["1977-08-12",0.4955,0.5006,0.4905,0.4905,17100.0],["1977-08-15",0.4905,0.4955,0.4854,0.4854,8100.0],["1977-08-16",0.4854,0.4955,0.4854,0.4854,3600.0],["1977-08-17",0.4854,0.4879,0.4777,0.4777,19800.0],["1977-08-18",0.4777,0.4879,0.4777,0.4777,83700.0],["1977-08-19",0.4777,0.4879,0.4777,0.4777,11700.0],["1977-08-22",0.4803,0.4905,0.4803,0.4803,9900.0],["1977-08-23",0.4828,0.493,0.4828,0.4828,7200.0],["1977-08-24",0.4828,0.493,0.4828,0.4828,44100.0],["1977-08-25",0.4828,0.493,0.4828,0.4828,3600.0],["1977-08-26",0.4828,0.493,0.4828,0.4828,8100.0],["1977-08-29",0.4828,0.493,0.4828,0.4828,1800.0],["1977-08-30",0.4828,0.4905,0.4803,0.4803,15300.0],["1977-08-31",0.4803,0.4879,0.4777,0.4777,9900.0],["1977-09-01",0.4777,0.4854,0.4752,0.4752,17100.0],["1977-09-02",0.4752,0.4854,0.4752,0.4752,7200.0],["1977-09-06",0.4752,0.4854,0.4752,0.4752,7200.0],["1977-09-07",0.4752,0.4828,0.4727,0.4727,3600.0],["1977-09-08",0.4727,0.4828,0.4727,0.4727,900.0],["1977-09-09",0.4727,0.4828,0.4727,0.4727,5400.0],["1977-09-12",0.4727,0.4828,0.4727,0.4727,4500.0],["1977-09-13",0.4727,0.4828,0.4727,0.4727,7200.0],["1977-09-14",0.4727,0.4828,0.4727,0.4727,5400.0],["1977-09-15",0.4727,0.4803,0.4701,0.4701,17100.0],["1977-09-16",0.4701,0.4803,0.4701,0.4701,22500.0],["1977-09-19",0.4625,0.4625,0.4523,0.4523,35100.0],["1977-09-20",0.4523,0.4625,0.4523,0.4523,900.0],["1977-09-21",0.4549,0.465,0.4549,0.4549,16200.0],["1977-09-22",0.4549,0.4625,0.4523,0.4523,900.0],["1977-09-23",0.4396,0.4396,0.4295,0.4295,44100.0],["1977-09-26",0.432,0.4422,0.432,0.432,11700.0],["1977-09-27",0.4371,0.4473,0.4371,0.4371,18000.0],["1977-09-28",0.4371,0.4473,0.4371,0.4371,3600.0],["1977-09-29",0.4473,0.4574,0.4473,0.4473,28800.0],["1977-09-30",0.4473,0.4574,0.4473,0.4473,10800.0],["1977-10-03",0.4473,0.4549,0.4447,0.4447,9000.0],["1977-10-04",0.4447,0.4549,0.4447,0.4447,28800.0],["1977-10-05",0.4447,0.4549,0.4447,0.4447,12600.0],["1977-10-06",0.4447,0.4549,0.4447,0.4447,8100.0],["1977-10-07",0.4447,0.4549,0.4447,0.4447,10800.0],["1977-10-10",0.4473,0.4574,0.4473,0.4473,9900.0],["1977-10-11",0.4473,0.4549,0.4447,0.4447,27000.0],["1977-10-12",0.4371,0.4371,0.4269,0.4269,49500.0],["1977-10-13",0.4244,0.4244,0.4142,0.4142,33300.0],["1977-10-14",0.4168,0.4269,0.4168,0.4168,17100.0],["1977-10-17",0.4168,0.4269,0.4168,0.4168,7200.0],["1977-10-18",0.4193,0.4295,0.4193,0.4193,17100.0],["1977-10-19",0.4193,0.4295,0.4193,0.4193,6300.0],["1977-10-20",0.4193,0.4269,0.4168,0.4168,27900.0],["1977-10-21",0.4168,0.4269,0.4168,0.4168,1800.0],["1977-10-24",0.4168,0.4269,0.4168,0.4168,6300.0],["1977-10-25",0.4168,0.4269,0.4168,0.4168,7200.0],["1977-10-26",0.4168,0.4269,0.4168,0.4168,18900.0],["1977-10-27",0.4168,0.4269,0.4168,0.4168,2700.0],["1977-10-28",0.432,0.4422,0.432,0.432,42300.0],["1977-10-31",0.4396,0.4498,0.4396,0.4396,32400.0],["1977-11-01",0.4396,0.4498,0.4396,0.4396,5400.0],["1977-11-02",0.4396,0.4473,0.4371,0.4371,12600.0],["1977-11-03",0.4371,0.4473,0.4371,0.4371,20700.0],["1977-11-04",0.4473,0.4574,0.4473,0.4473,54900.0],["1977-11-07",0.4523,0.4625,0.4523,0.4523,14400.0],["1977-11-08",0.4625,0.4727,0.4625,0.4625,24300.0],["1977-11-09",0.4625,0.4727,0.4625,0.4625,5400.0],["1977-11-10",0.4777,0.4879,0.4777,0.4777,45000.0],["1977-11-11",0.4777,0.4879,0.4777,0.4777,8100.0],["1977-11-14",0.4777,0.4879,0.4777,0.4777,2700.0],["1977-11-15",0.4803,0.4905,0.4803,0.4803,17100.0],["1977-11-16",0.4803,0.4905,0.4803,0.4803,3600.0],["1977-11-17",0.4803,0.4905,0.4803,0.4803,9000.0],["1977-11-18",0.4828,0.493,0.4828,0.4828,9000.0],["1977-11-21",0.4828,0.493,0.4828,0.4828,8100.0],["1977-11-22",0.4828,0.493,0.4828,0.4828,7200.0],["1977-11-23",0.4828,0.493,0.4828,0.4828,1800.0],["1977-11-25",0.4828,0.493,0.4828,0.4828,900.0],["1977-11-28",0.4854,0.4955,0.4854,0.4854,28800.0],["1977-11-29",0.4854,0.4955,0.4854,0.4854,17100.0],["1977-11-30",0.4854,0.493,0.4828,0.4828,18900.0],["1977-12-01",0.4828,0.4905,0.4803,0.4803,13500.0],["1977-12-02",0.4803,0.4905,0.4803,0.4803,4500.0],["1977-12-05",0.4803,0.4905,0.4803,0.4803,900.0],["1977-12-06",0.4803,0.4854,0.4752,0.4752,19800.0],["1977-12-07",0.4752,0.4828,0.4727,0.4727,3600.0],["1977-12-08",0.4727,0.4828,0.4727,0.4727,14400.0],["1977-12-09",0.4727,0.4828,0.4727,0.4727,9000.0],["1977-12-12",0.4727,0.4752,0.465,0.465,8100.0],["1977-12-13",0.465,0.4752,0.465,0.465,9000.0],["1977-12-14",0.4701,0.4803,0.4701,0.4701,56700.0],["1977-12-15",0.4701,0.4803,0.4701,0.4701,13500.0],["1977-12-16",0.4727,0.4828,0.4727,0.4727,14400.0],["1977-12-19",0.4727,0.4828,0.4727,0.4727,20700.0],["1977-12-20",0.4727,0.4828,0.4727,0.4727,14400.0],["1977-12-21",0.4727,0.4828,0.4727,0.4727,21600.0],["1977-12-22",0.4752,0.4854,0.4752,0.4752,6300.0],["1977-12-23",0.4803,0.4905,0.4803,0.4803,23400.0],["1977-12-27",0.4803,0.4905,0.4803,0.4803,14400.0],["1977-12-28",0.4803,0.4879,0.4777,0.4777,23400.0],["1977-12-29",0.4777,0.4879,0.4777,0.4777,9900.0],["1977-12-30",0.4777,0.4879,0.4777,0.4777,12600.0],["1978-01-03",0.4777,0.4879,0.4777,0.4777,20700.0],["1978-01-04",0.4777,0.4879,0.4777,0.4777,20700.0],["1978-01-05",0.4879,0.4981,0.4879,0.4879,36000.0],["1978-01-06",0.4879,0.4905,0.4803,0.4803,47700.0],["1978-01-09",0.4803,0.4879,0.4777,0.4777,27000.0],["1978-01-10",0.4777,0.4879,0.4777,0.4777,9000.0],["1978-01-11",0.4777,0.4828,0.4727,0.4727,30600.0],["1978-01-12",0.4727,0.4828,0.4727,0.4727,19800.0],["1978-01-13",0.4727,0.4752,0.465,0.465,36000.0],["1978-01-16",0.465,0.4701,0.46,0.46,15300.0],["1978-01-17",0.46,0.4701,0.46,0.46,9900.0],["1978-01-18",0.46,0.4701,0.46,0.46,21600.0],["1978-01-19",0.46,0.4701,0.46,0.46,3600.0],["1978-01-20",0.46,0.4701,0.46,0.46,3600.0],["1978-01-23",0.4625,0.4727,0.4625,0.4625,4500.0],["1978-01-24",0.4625,0.4727,0.4625,0.4625,8100.0],["1978-01-25",0.4625,0.4727,0.4625,0.4625,7200.0],["1978-01-26",0.465,0.4752,0.465,0.465,14400.0],["1978-01-27",0.465,0.4676,0.4574,0.4574,51300.0],["1978-01-30",0.4574,0.4676,0.4574,0.4574,13500.0],["1978-01-31",0.4574,0.4676,0.4574,0.4574,9000.0],["1978-02-01",0.4676,0.4777,0.4676,0.4676,39600.0],["1978-02-02",0.4676,0.4777,0.4676,0.4676,11700.0],["1978-02-03",0.4676,0.4777,0.4676,0.4676,5400.0],["1978-02-06",0.4752,0.4854,0.4752,0.4752,16200.0],["1978-02-07",0.4777,0.4879,0.4777,0.4777,4500.0],["1978-02-08",0.4803,0.4905,0.4803,0.4803,16200.0],["1978-02-09",0.4803,0.4905,0.4803,0.4803,3600.0],["1978-02-10",0.4803,0.4905,0.4803,0.4803,14400.0],["1978-02-13",0.4803,0.4854,0.4752,0.4752,31500.0],["1978-02-14",0.4727,0.4727,0.4625,0.4625,54900.0],["1978-02-15",0.4625,0.4727,0.4625,0.4625,12600.0],["1978-02-16",0.4625,0.4625,0.4523,0.4523,21600.0],["1978-02-17",0.4523,0.4625,0.4523,0.4523,900.0],["1978-02-21",0.4523,0.46,0.4498,0.4498,9000.0],["1978-02-22",0.4498,0.4574,0.4473,0.4473,25200.0],["1978-02-23",0.4473,0.4523,0.4422,0.4422,10800.0],["1978-02-24",0.4422,0.4523,0.4422,0.4422,7200.0],["1978-02-27",0.4422,0.4473,0.4371,0.4371,5400.0],["1978-02-28",0.4371,0.4473,0.4371,0.4371,1800.0],["1978-03-01",0.4371,0.4422,0.432,0.432,10800.0],["1978-03-02",0.4345,0.4447,0.4345,0.4345,9900.0],["1978-03-03",0.4345,0.4447,0.4345,0.4345,5400.0],["1978-03-06",0.4345,0.4345,0.4345,0.4345,0.0],["1978-03-07",0.4345,0.4447,0.4345,0.4345,7200.0],["1978-03-08",0.4371,0.4473,0.4371,0.4371,4500.0],["1978-03-09",0.4371,0.4473,0.4371,0.4371,5400.0],["1978-03-10",0.4396,0.4498,0.4396,0.4396,63900.0],["1978-03-13",0.4422,0.4523,0.4422,0.4422,13500.0],["1978-03-14",0.4523,0.4625,0.4523,0.4523,20700.0],["1978-03-15",0.4523,0.4625,0.4523,0.4523,900.0],["1978-03-16",0.4549,0.465,0.4549,0.4549,7200.0],["1978-03-17",0.4549,0.465,0.4549,0.4549,14400.0],["1978-03-20",0.46,0.4701,0.46,0.46,70200.0],["1978-03-21",0.46,0.4676,0.4574,0.4574,56700.0],["1978-03-22",0.46,0.4701,0.46,0.46,36900.0],["1978-03-23",0.4574,0.4574,0.4473,0.4473,72000.0],["1978-03-27",0.4523,0.4625,0.4523,0.4523,42300.0],["1978-03-28",0.46,0.4701,0.46,0.46,66600.0],["1978-03-29",0.4676,0.4777,0.4676,0.4676,91800.0],["1978-03-30",0.4752,0.4854,0.4752,0.4752,49500.0],["1978-03-31",0.4777,0.4879,0.4777,0.4777,37800.0],["1978-04-03",0.4828,0.493,0.4828,0.4828,24300.0],["1978-04-04",0.4828,0.4879,0.4777,0.4777,67500.0],["1978-04-05",0.4803,0.4905,0.4803,0.4803,30600.0],["1978-04-06",0.4854,0.4955,0.4854,0.4854,74700.0],["1978-04-07",0.4854,0.4955,0.4854,0.4854,28800.0],["1978-04-10",0.4854,0.493,0.4828,0.4828,52200.0],["1978-04-11",0.4828,0.493,0.4828,0.4828,83700.0],["1978-04-12",0.4828,0.493,0.4828,0.4828,17100.0],["1978-04-13",0.4879,0.4981,0.4879,0.4879,59400.0],["1978-04-14",0.4879,0.4981,0.4879,0.4879,92700.0],["1978-04-17",0.4879,0.4955,0.4854,0.4854,78300.0],["1978-04-18",0.4854,0.493,0.4828,0.4828,9900.0],["1978-04-19",0.4828,0.493,0.4828,0.4828,18900.0],["1978-04-20",0.4828,0.4879,0.4777,0.4777,35100.0],["1978-04-21",0.4803,0.4905,0.4803,0.4803,20700.0],["1978-04-24",0.4803,0.4879,0.4777,0.4777,16200.0],["1978-04-25",0.4803,0.4905,0.4803,0.4803,83700.0],["1978-04-26",0.4828,0.493,0.4828,0.4828,27000.0],["1978-04-27",0.4828,0.4879,0.4777,0.4777,61200.0],["1978-04-28",0.4777,0.4879,0.4777,0.4777,24300.0],["1978-05-01",0.4828,0.493,0.4828,0.4828,38700.0],["1978-05-02",0.4854,0.4955,0.4854,0.4854,81900.0],["1978-05-03",0.493,0.5032,0.493,0.493,132300.0],["1978-05-04",0.4955,0.5057,0.4955,0.4955,34200.0],["1978-05-05",0.5362,0.5464,0.5362,0.5362,360900.0],["1978-05-08",0.5235,0.5235,0.5133,0.5133,229500.0],["1978-05-09",0.5235,0.5337,0.5235,0.5235,126900.0],["1978-05-10",0.526,0.5362,0.526,0.526,144900.0],["1978-05-11",0.526,0.5337,0.5235,0.5235,132300.0],["1978-05-12",0.5311,0.5413,0.5311,0.5311,167400.0],["1978-05-15",0.5413,0.5514,0.5413,0.5413,201600.0],["1978-05-16",0.5413,0.5514,0.5413,0.5413,130500.0],["1978-05-17",0.5438,0.554,0.5438,0.5438,119700.0],["1978-05-18",0.5438,0.554,0.5438,0.5438,56700.0],["1978-05-19",0.554,0.5641,0.554,0.554,112500.0],["1978-05-22",0.5718,0.5819,0.5718,0.5718,174600.0],["1978-05-23",0.5692,0.5692,0.5591,0.5591,162000.0],["1978-05-24",0.554,0.554,0.5438,0.5438,103500.0],["1978-05-25",0.5464,0.5565,0.5464,0.5464,60300.0],["1978-05-26",0.5464,0.5565,0.5464,0.5464,59400.0],["1978-05-30",0.5591,0.5692,0.5591,0.5591,51300.0],["1978-05-31",0.5591,0.5641,0.554,0.554,82800.0],["1978-06-01",0.5616,0.5718,0.5616,0.5616,80100.0],["1978-06-02",0.5616,0.5718,0.5616,0.5616,49500.0],["1978-06-05",0.5667,0.5769,0.5667,0.5667,82800.0],["1978-06-06",0.5692,0.5794,0.5692,0.5692,89100.0],["1978-06-07",0.5692,0.5794,0.5692,0.5692,44100.0],["1978-06-08",0.5718,0.5819,0.5718,0.5718,41400.0],["1978-06-09",0.5718,0.5819,0.5718,0.5718,27900.0],["1978-06-12",0.5718,0.5769,0.5667,0.5667,18900.0],["1978-06-13",0.5667,0.5769,0.5667,0.5667,58500.0],["1978-06-14",0.5692,0.5794,0.5692,0.5692,35100.0],["1978-06-15",0.5692,0.5769,0.5667,0.5667,30600.0],["1978-06-16",0.5667,0.5743,0.5641,0.5641,37800.0],["1978-06-19",0.5641,0.5743,0.5641,0.5641,20700.0],["1978-06-20",0.5641,0.5743,0.5641,0.5641,45000.0],["1978-06-21",0.5387,0.5387,0.5286,0.5286,96300.0],["1978-06-22",0.5387,0.5489,0.5387,0.5387,92700.0],["1978-06-23",0.5387,0.5464,0.5362,0.5362,103500.0],["1978-06-26",0.5362,0.5438,0.5337,0.5337,40500.0],["1978-06-27",0.5337,0.5413,0.5311,0.5311,111600.0],["1978-06-28",0.5311,0.5387,0.5286,0.5286,22500.0],["1978-06-29",0.5286,0.5362,0.526,0.526,32400.0],["1978-06-30",0.526,0.5362,0.526,0.526,34200.0],["1978-07-03",0.5311,0.5413,0.5311,0.5311,45900.0],["1978-07-05",0.5438,0.554,0.5438,0.5438,49500.0],["1978-07-06",0.554,0.5641,0.554,0.554,58500.0],["1978-07-07",0.5692,0.5794,0.5692,0.5692,52200.0],["1978-07-10",0.5718,0.5819,0.5718,0.5718,27900.0],["1978-07-11",0.5845,0.5946,0.5845,0.5845,54000.0],["1978-07-12",0.5845,0.5896,0.5794,0.5794,161100.0],["1978-07-13",0.5794,0.587,0.5769,0.5769,28800.0],["1978-07-14",0.5769,0.587,0.5769,0.5769,39600.0],["1978-07-17",0.5794,0.5896,0.5794,0.5794,39600.0],["1978-07-18",0.5794,0.5896,0.5794,0.5794,35100.0],["1978-07-19",0.5845,0.5946,0.5845,0.5845,16200.0],["1978-07-20",0.5845,0.5896,0.5794,0.5794,26100.0],["1978-07-21",0.587,0.5972,0.587,0.587,50400.0],["1978-07-24",0.587,0.5972,0.587,0.587,33300.0],["1978-07-25",0.587,0.5946,0.5845,0.5845,81900.0],["1978-07-26",0.5845,0.5946,0.5845,0.5845,17100.0],["1978-07-27",0.5845,0.5921,0.5819,0.5819,34200.0],["1978-07-28",0.5845,0.5946,0.5845,0.5845,35100.0],["1978-07-31",0.587,0.5972,0.587,0.587,27000.0],["1978-08-01",0.587,0.5972,0.587,0.587,20700.0],["1978-08-02",0.587,0.5946,0.5845,0.5845,37800.0],["1978-08-03",0.587,0.5972,0.587,0.587,25200.0],["1978-08-04",0.587,0.5896,0.5794,0.5794,55800.0],["1978-08-07",0.5794,0.5896,0.5794,0.5794,25200.0],["1978-08-08",0.5819,0.5921,0.5819,0.5819,30600.0],["1978-08-09",0.5896,0.5997,0.5896,0.5896,33300.0],["1978-08-10",0.5896,0.5997,0.5896,0.5896,22500.0],["1978-08-11",0.5946,0.6048,0.5946,0.5946,26100.0],["1978-08-14",0.5946,0.5997,0.5896,0.5896,48600.0],["1978-08-15",0.5896,0.5946,0.5845,0.5845,49500.0],["1978-08-16",0.5845,0.5946,0.5845,0.5845,13500.0],["1978-08-17",0.5845,0.5946,0.5845,0.5845,27900.0],["1978-08-18",0.5845,0.5946,0.5845,0.5845,43200.0],["1978-08-21",0.5845,0.5946,0.5845,0.5845,13500.0],["1978-08-22",0.5845,0.5946,0.5845,0.5845,29700.0],["1978-08-23",0.5845,0.5946,0.5845,0.5845,16200.0],["1978-08-24",0.5845,0.5921,0.5819,0.5819,15300.0],["1978-08-25",0.5845,0.5946,0.5845,0.5845,29700.0],["1978-08-28",0.5845,0.5946,0.5845,0.5845,10800.0],["1978-08-29",0.5845,0.5946,0.5845,0.5845,8100.0],["1978-08-30",0.5845,0.5946,0.5845,0.5845,13500.0],["1978-08-31",0.5845,0.5946,0.5845,0.5845,16200.0],["1978-09-01",0.5845,0.5921,0.5819,0.5819,8100.0],["1978-09-05",0.5819,0.5921,0.5819,0.5819,126000.0],["1978-09-06",0.5845,0.5946,0.5845,0.5845,20700.0],["1978-09-07",0.5845,0.5896,0.5794,0.5794,19800.0],["1978-09-08",0.5819,0.5921,0.5819,0.5819,29700.0],["1978-09-11",0.5769,0.5769,0.5667,0.5667,76500.0],["1978-09-12",0.5667,0.5743,0.5641,0.5641,6300.0],["1978-09-13",0.5641,0.5718,0.5616,0.5616,42300.0],["1978-09-14",0.5616,0.5667,0.5565,0.5565,18000.0],["1978-09-15",0.5641,0.5743,0.5641,0.5641,120600.0],["1978-09-18",0.5641,0.5692,0.5591,0.5591,19800.0],["1978-09-19",0.5591,0.5641,0.554,0.554,26100.0],["1978-09-20",0.554,0.5591,0.5489,0.5489,16200.0],["1978-09-21",0.5489,0.5591,0.5489,0.5489,4500.0],["1978-09-22",0.5591,0.5692,0.5591,0.5591,51300.0],["1978-09-25",0.5591,0.5692,0.5591,0.5591,11700.0],["1978-09-26",0.5641,0.5743,0.5641,0.5641,18000.0],["1978-09-27",0.5641,0.5743,0.5641,0.5641,15300.0],["1978-09-28",0.5692,0.5794,0.5692,0.5692,28800.0],["1978-09-29",0.5997,0.6099,0.5997,0.5997,67500.0],["1978-10-02",0.5997,0.6099,0.5997,0.5997,48600.0],["1978-10-03",0.5997,0.6099,0.5997,0.5997,49500.0],["1978-10-04",0.5997,0.5997,0.5896,0.5896,58500.0],["1978-10-05",0.5896,0.5997,0.5896,0.5896,31500.0],["1978-10-06",0.5896,0.5997,0.5896,0.5896,41400.0],["1978-10-09",0.5896,0.5972,0.587,0.587,18900.0],["1978-10-10",0.587,0.5972,0.587,0.587,50400.0],["1978-10-11",0.587,0.5946,0.5845,0.5845,79200.0],["1978-10-12",0.5845,0.5946,0.5845,0.5845,9000.0],["1978-10-13",0.5845,0.5946,0.5845,0.5845,8100.0],["1978-10-16",0.5845,0.5946,0.5845,0.5845,26100.0],["1978-10-17",0.5845,0.5921,0.5819,0.5819,33300.0],["1978-10-18",0.5692,0.5692,0.5591,0.5591,101700.0],["1978-10-19",0.554,0.554,0.5438,0.5438,67500.0],["1978-10-20",0.5438,0.5489,0.5387,0.5387,21600.0],["1978-10-23",0.5413,0.5514,0.5413,0.5413,20700.0],["1978-10-24",0.5413,0.5464,0.5362,0.5362,23400.0],["1978-10-25",0.5413,0.5514,0.5413,0.5413,27000.0],["1978-10-26",0.5413,0.5438,0.5337,0.5337,65700.0],["1978-10-27",0.5286,0.5286,0.5184,0.5184,29700.0],["1978-10-30",0.5057,0.5057,0.4955,0.4955,80100.0],["1978-10-31",0.4854,0.4854,0.4752,0.4752,68400.0],["1978-11-01",0.5006,0.5108,0.5006,0.5006,107100.0],["1978-11-02",0.5006,0.5032,0.493,0.493,80100.0],["1978-11-03",0.4955,0.5057,0.4955,0.4955,41400.0],["1978-11-06",0.5032,0.5133,0.5032,0.5032,26100.0],["1978-11-07",0.5032,0.5108,0.5006,0.5006,22500.0],["1978-11-08",0.5032,0.5133,0.5032,0.5032,38700.0],["1978-11-09",0.5057,0.5159,0.5057,0.5057,42300.0],["1978-11-10",0.5057,0.5159,0.5057,0.5057,48600.0],["1978-11-13",0.5057,0.5082,0.4981,0.4981,25200.0],["1978-11-14",0.4981,0.5057,0.4955,0.4955,12600.0],["1978-11-15",0.4981,0.5082,0.4981,0.4981,17100.0],["1978-11-16",0.4981,0.5082,0.4981,0.4981,3600.0],["1978-11-17",0.5108,0.5209,0.5108,0.5108,18900.0],["1978-11-20",0.5159,0.526,0.5159,0.5159,9000.0],["1978-11-21",0.5159,0.5235,0.5133,0.5133,19800.0],["1978-11-22",0.5159,0.526,0.5159,0.5159,23400.0],["1978-11-24",0.5184,0.5286,0.5184,0.5184,11700.0],["1978-11-27",0.5184,0.5286,0.5184,0.5184,40500.0],["1978-11-28",0.5235,0.5337,0.5235,0.5235,37800.0],["1978-11-29",0.5235,0.5337,0.5235,0.5235,21600.0],["1978-11-30",0.5235,0.5311,0.5209,0.5209,54000.0],["1978-12-01",0.526,0.5362,0.526,0.526,17100.0],["1978-12-04",0.5286,0.5387,0.5286,0.5286,24300.0],["1978-12-05",0.5387,0.5489,0.5387,0.5387,65700.0],["1978-12-06",0.5413,0.5514,0.5413,0.5413,61200.0],["1978-12-07",0.5413,0.5464,0.5362,0.5362,49500.0],["1978-12-08",0.5413,0.5514,0.5413,0.5413,29700.0],["1978-12-11",0.5413,0.5464,0.5362,0.5362,8100.0],["1978-12-12",0.5362,0.5438,0.5337,0.5337,18900.0],["1978-12-13",0.5337,0.5438,0.5337,0.5337,16200.0],["1978-12-14",0.5337,0.5438,0.5337,0.5337,75600.0],["1978-12-15",0.5337,0.5438,0.5337,0.5337,18900.0],["1978-12-18",0.5337,0.5362,0.526,0.526,32400.0],["1978-12-19",0.526,0.5337,0.5235,0.5235,31500.0],["1978-12-20",0.5235,0.5235,0.5235,0.5235,0.0],["1978-12-21",0.5235,0.5311,0.5209,0.5209,36900.0],["1978-12-22",0.5209,0.5286,0.5184,0.5184,14400.0],["1978-12-26",0.5184,0.526,0.5159,0.5159,17100.0],["1978-12-27",0.5159,0.526,0.5159,0.5159,27000.0],["1978-12-28",0.5159,0.5184,0.5082,0.5082,9000.0],["1978-12-29",0.5082,0.5184,0.5082,0.5082,9000.0],["1979-01-02",0.5133,0.5235,0.5133,0.5133,23400.0],["1979-01-03",0.5133,0.5159,0.5057,0.5057,18900.0],["1979-01-04",0.5057,0.5159,0.5057,0.5057,17100.0],["1979-01-05",0.5057,0.5133,0.5032,0.5032,46800.0],["1979-01-08",0.5032,0.5133,0.5032,0.5032,31500.0],["1979-01-09",0.5032,0.5108,0.5006,0.5006,39600.0],["1979-01-10",0.5006,0.5057,0.4955,0.4955,36000.0],["1979-01-11",0.5006,0.5108,0.5006,0.5006,131400.0],["1979-01-12",0.5082,0.5184,0.5082,0.5082,54000.0],["1979-01-15",0.5133,0.5235,0.5133,0.5133,30600.0],["1979-01-16",0.5133,0.5235,0.5133,0.5133,10800.0],["1979-01-17",0.5133,0.5235,0.5133,0.5133,63000.0],["1979-01-18",0.5133,0.5209,0.5108,0.5108,36900.0],["1979-01-19",0.5108,0.5209,0.5108,0.5108,24300.0],["1979-01-22",0.5108,0.5209,0.5108,0.5108,7200.0],["1979-01-23",0.5108,0.5209,0.5108,0.5108,7200.0],["1979-01-24",0.5159,0.526,0.5159,0.5159,29700.0],["1979-01-25",0.5337,0.5438,0.5337,0.5337,41400.0],["1979-01-26",0.5362,0.5464,0.5362,0.5362,23400.0],["1979-01-29",0.5362,0.5438,0.5337,0.5337,10800.0],["1979-01-30",0.5337,0.5438,0.5337,0.5337,26100.0],["1979-01-31",0.5337,0.5438,0.5337,0.5337,11700.0],["1979-02-01",0.5337,0.5438,0.5337,0.5337,8100.0],["1979-02-02",0.5337,0.5438,0.5337,0.5337,1800.0],["1979-02-05",0.5337,0.5413,0.5311,0.5311,21600.0],["1979-02-06",0.5311,0.5387,0.5286,0.5286,3600.0],["1979-02-07",0.5286,0.5337,0.5235,0.5235,24300.0],["1979-02-08",0.5235,0.5311,0.5209,0.5209,9000.0],["1979-02-09",0.5209,0.5286,0.5184,0.5184,5400.0],["1979-02-12",0.5209,0.5311,0.5209,0.5209,6300.0],["1979-02-13",0.5235,0.5337,0.5235,0.5235,15300.0],["1979-02-14",0.5286,0.5387,0.5286,0.5286,9900.0],["1979-02-15",0.5337,0.5438,0.5337,0.5337,20700.0],["1979-02-16",0.5337,0.5438,0.5337,0.5337,1800.0],["1979-02-20",0.5362,0.5464,0.5362,0.5362,19800.0],["1979-02-21",0.5387,0.5489,0.5387,0.5387,10800.0],["1979-02-22",0.554,0.5641,0.554,0.554,46800.0],["1979-02-23",0.554,0.5616,0.5514,0.5514,65700.0],["1979-02-26",0.5514,0.554,0.5438,0.5438,18000.0],["1979-02-27",0.5438,0.5514,0.5413,0.5413,6300.0],["1979-02-28",0.5438,0.554,0.5438,0.5438,26100.0],["1979-03-01",0.5438,0.554,0.5438,0.5438,25200.0],["1979-03-02",0.5438,0.554,0.5438,0.5438,7200.0],["1979-03-05",0.554,0.5641,0.554,0.554,70200.0],["1979-03-06",0.554,0.5641,0.554,0.554,27000.0],["1979-03-07",0.554,0.5591,0.5489,0.5489,18900.0],["1979-03-08",0.5489,0.5591,0.5489,0.5489,9900.0],["1979-03-09",0.5489,0.5591,0.5489,0.5489,14400.0],["1979-03-12",0.5489,0.554,0.5438,0.5438,13500.0],["1979-03-13",0.5438,0.554,0.5438,0.5438,16200.0],["1979-03-14",0.5438,0.554,0.5438,0.5438,9900.0],["1979-03-15",0.5438,0.554,0.5438,0.5438,6300.0],["1979-03-16",0.5489,0.5591,0.5489,0.5489,48600.0],["1979-03-19",0.5489,0.5591,0.5489,0.5489,18000.0],["1979-03-20",0.5489,0.5591,0.5489,0.5489,8100.0],["1979-03-21",0.5489,0.554,0.5438,0.5438,21600.0],["1979-03-22",0.5438,0.5514,0.5413,0.5413,9000.0],["1979-03-23",0.5413,0.5514,0.5413,0.5413,6300.0],["1979-03-26",0.5413,0.5438,0.5337,0.5337,18000.0],["1979-03-27",0.5337,0.5387,0.5286,0.5286,36000.0],["1979-03-28",0.5286,0.5337,0.5235,0.5235,30600.0],["1979-03-29",0.5235,0.5286,0.5184,0.5184,23400.0],["1979-03-30",0.5209,0.5311,0.5209,0.5209,30600.0],["1979-04-02",0.5337,0.5438,0.5337,0.5337,61200.0],["1979-04-03",0.5362,0.5464,0.5362,0.5362,3600.0],["1979-04-04",0.5362,0.5464,0.5362,0.5362,28800.0],["1979-04-05",0.5387,0.5489,0.5387,0.5387,16200.0],["1979-04-06",0.5413,0.5514,0.5413,0.5413,9900.0],["1979-04-09",0.5438,0.554,0.5438,0.5438,15300.0],["1979-04-10",0.5438,0.5514,0.5413,0.5413,13500.0],["1979-04-11",0.5413,0.5464,0.5362,0.5362,1800.0],["1979-04-12",0.5362,0.5464,0.5362,0.5362,9900.0],["1979-04-16",0.5286,0.5286,0.5133,0.5133,8100.0],["1979-04-17",0.5133,0.5286,0.5133,0.5133,14400.0],["1979-04-18",0.5133,0.5286,0.5133,0.5133,2700.0],["1979-04-19",0.5235,0.5387,0.5235,0.5235,11700.0],["1979-04-20",0.5235,0.5387,0.5235,0.5235,9900.0],["1979-04-23",0.5235,0.5286,0.5133,0.5133,28800.0],["1979-04-24",0.5133,0.5286,0.5133,0.5133,11700.0],["1979-04-25",0.5133,0.5286,0.5133,0.5133,2700.0],["1979-04-26",0.5133,0.5286,0.5133,0.5133,7200.0],["1979-04-27",0.5133,0.5133,0.4981,0.4981,30600.0],["1979-04-30",0.5032,0.5184,0.5032,0.5032,11700.0],["1979-05-01",0.5032,0.5184,0.5032,0.5032,6300.0],["1979-05-02",0.5032,0.5184,0.5032,0.5032,31500.0],["1979-05-03",0.5032,0.5184,0.5032,0.5032,9900.0],["1979-05-04",0.5032,0.5184,0.5032,0.5032,25200.0],["1979-05-07",0.4981,0.4981,0.4828,0.4828,35100.0],["1979-05-08",0.4777,0.4777,0.4625,0.4625,138600.0],["1979-05-09",0.4727,0.4879,0.4727,0.4727,91800.0],["1979-05-10",0.4777,0.493,0.4777,0.4777,36000.0],["1979-05-11",0.4777,0.4879,0.4727,0.4727,20700.0],["1979-05-14",0.4727,0.4777,0.4625,0.4625,38700.0],["1979-05-15",0.4676,0.4828,0.4676,0.4676,6300.0],["1979-05-16",0.4727,0.4879,0.4727,0.4727,20700.0],["1979-05-17",0.4777,0.493,0.4777,0.4777,26100.0],["1979-05-18",0.4828,0.4981,0.4828,0.4828,31500.0],["1979-05-21",0.4828,0.4981,0.4828,0.4828,9900.0],["1979-05-22",0.4828,0.4981,0.4828,0.4828,35100.0],["1979-05-23",0.493,0.5082,0.493,0.493,73800.0],["1979-05-24",0.493,0.5082,0.493,0.493,15300.0],["1979-05-25",0.493,0.5082,0.493,0.493,11700.0],["1979-05-29",0.493,0.4981,0.4828,0.4828,53100.0],["1979-05-30",0.4828,0.4879,0.4727,0.4727,27000.0],["1979-05-31",0.4879,0.5032,0.4879,0.4879,49500.0],["1979-06-01",0.4981,0.5133,0.4981,0.4981,52200.0],["1979-06-04",0.5032,0.5184,0.5032,0.5032,7200.0],["1979-06-05",0.5032,0.5184,0.5032,0.5032,63900.0],["1979-06-06",0.5032,0.5082,0.493,0.493,62100.0],["1979-06-07",0.493,0.5082,0.493,0.493,18900.0],["1979-06-08",0.4981,0.5133,0.4981,0.4981,28800.0],["1979-06-11",0.4981,0.5082,0.493,0.493,27000.0],["1979-06-12",0.493,0.5082,0.493,0.493,9000.0],["1979-06-13",0.4981,0.5133,0.4981,0.4981,36900.0],["1979-06-14",0.4981,0.5133,0.4981,0.4981,9000.0],["1979-06-15",0.4981,0.5032,0.4879,0.4879,32400.0],["1979-06-18",0.4879,0.5032,0.4879,0.4879,11700.0],["1979-06-19",0.4879,0.4981,0.4828,0.4828,17100.0],["1979-06-20",0.4879,0.5032,0.4879,0.4879,18000.0],["1979-06-21",0.493,0.5082,0.493,0.493,27000.0],["1979-06-22",0.493,0.5032,0.4879,0.4879,16200.0],["1979-06-25",0.4879,0.4981,0.4828,0.4828,6300.0],["1979-06-26",0.4828,0.4981,0.4828,0.4828,6300.0],["1979-06-27",0.4828,0.4981,0.4828,0.4828,9000.0],["1979-06-28",0.4879,0.5032,0.4879,0.4879,32400.0],["1979-06-29",0.4879,0.5032,0.4879,0.4879,13500.0],["1979-07-02",0.4879,0.5032,0.4879,0.4879,7200.0],["1979-07-03",0.493,0.5082,0.493,0.493,45900.0],["1979-07-05",0.4981,0.5133,0.4981,0.4981,53100.0],["1979-07-06",0.5032,0.5184,0.5032,0.5032,106200.0],["1979-07-09",0.5235,0.5387,0.5235,0.5235,103500.0],["1979-07-10",0.5235,0.5337,0.5184,0.5184,26100.0],["1979-07-11",0.5184,0.5337,0.5184,0.5184,30600.0],["1979-07-12",0.5184,0.5337,0.5184,0.5184,51300.0],["1979-07-13",0.5184,0.5337,0.5184,0.5184,152100.0],["1979-07-16",0.5286,0.5438,0.5286,0.5286,67500.0],["1979-07-17",0.5286,0.5387,0.5235,0.5235,75600.0],["1979-07-18",0.5286,0.5438,0.5286,0.5286,20700.0],["1979-07-19",0.5337,0.5489,0.5337,0.5337,50400.0],["1979-07-20",0.5337,0.5489,0.5337,0.5337,45900.0],["1979-07-23",0.5337,0.5489,0.5337,0.5337,9000.0],["1979-07-24",0.5337,0.5387,0.5235,0.5235,64800.0],["1979-07-25",0.5235,0.5387,0.5235,0.5235,111600.0],["1979-07-26",0.5235,0.5387,0.5235,0.5235,8100.0],["1979-07-27",0.5235,0.5387,0.5235,0.5235,17100.0],["1979-07-30",0.5235,0.5337,0.5184,0.5184,21600.0],["1979-07-31",0.5286,0.5438,0.5286,0.5286,60300.0],["1979-08-01",0.5641,0.5794,0.5641,0.5641,112500.0],["1979-08-02",0.5641,0.5743,0.5591,0.5591,103500.0],["1979-08-03",0.5591,0.5692,0.554,0.554,53100.0],["1979-08-06",0.554,0.5692,0.554,0.554,33300.0],["1979-08-07",0.5591,0.5743,0.5591,0.5591,130500.0],["1979-08-08",0.5591,0.5743,0.5591,0.5591,86400.0],["1979-08-09",0.5591,0.5743,0.5591,0.5591,18900.0],["1979-08-10",0.5641,0.5794,0.5641,0.5641,87300.0],["1979-08-13",0.5641,0.5743,0.5591,0.5591,33300.0],["1979-08-14",0.5591,0.5743,0.5591,0.5591,14400.0],["1979-08-15",0.5591,0.5743,0.5591,0.5591,78300.0],["1979-08-16",0.5591,0.5692,0.554,0.554,53100.0],["1979-08-17",0.554,0.5591,0.5438,0.5438,19800.0],["1979-08-20",0.5387,0.5387,0.5235,0.5235,74700.0],["1979-08-21",0.5286,0.5438,0.5286,0.5286,20700.0],["1979-08-22",0.5286,0.5387,0.5235,0.5235,34200.0],["1979-08-23",0.5235,0.5387,0.5235,0.5235,21600.0],["1979-08-24",0.5235,0.5387,0.5235,0.5235,13500.0],["1979-08-27",0.5286,0.5438,0.5286,0.5286,36000.0],["1979-08-28",0.5286,0.5438,0.5286,0.5286,22500.0],["1979-08-29",0.5337,0.5489,0.5337,0.5337,31500.0],["1979-08-30",0.5438,0.5591,0.5438,0.5438,74700.0],["1979-08-31",0.5489,0.5641,0.5489,0.5489,23400.0],["1979-09-04",0.5489,0.5641,0.5489,0.5489,37800.0],["1979-09-05",0.5489,0.5591,0.5438,0.5438,79200.0],["1979-09-06",0.5438,0.5591,0.5438,0.5438,20700.0],["1979-09-07",0.5438,0.5591,0.5438,0.5438,51300.0],["1979-09-10",0.5438,0.5591,0.5438,0.5438,20700.0],["1979-09-11",0.5438,0.5591,0.5438,0.5438,54000.0],["1979-09-12",0.5438,0.5591,0.5438,0.5438,27000.0],["1979-09-13",0.5438,0.5591,0.5438,0.5438,13500.0],["1979-09-14",0.554,0.5692,0.554,0.554,36900.0],["1979-09-17",0.554,0.5692,0.554,0.554,8100.0],["1979-09-18",0.554,0.5692,0.554,0.554,45900.0],["1979-09-19",0.554,0.5591,0.5438,0.5438,53100.0],["1979-09-20",0.5438,0.5591,0.5438,0.5438,48600.0],["1979-09-21",0.5438,0.5591,0.5438,0.5438,12600.0],["1979-09-24",0.5438,0.554,0.5387,0.5387,27000.0],["1979-09-25",0.5387,0.5438,0.5286,0.5286,20700.0],["1979-09-26",0.5286,0.5387,0.5235,0.5235,23400.0],["1979-09-27",0.5235,0.5387,0.5235,0.5235,14400.0],["1979-09-28",0.5286,0.5438,0.5286,0.5286,17100.0],["1979-10-01",0.5286,0.5438,0.5286,0.5286,6300.0],["1979-10-02",0.5286,0.5438,0.5286,0.5286,50400.0],["1979-10-03",0.5286,0.5438,0.5286,0.5286,33300.0],["1979-10-04",0.5337,0.5489,0.5337,0.5337,28800.0],["1979-10-05",0.5337,0.5489,0.5337,0.5337,54900.0],["1979-10-08",0.5337,0.5438,0.5286,0.5286,18000.0],["1979-10-09",0.5286,0.5286,0.5133,0.5133,72900.0],["1979-10-10",0.493,0.493,0.4777,0.4777,72900.0],["1979-10-11",0.4777,0.4828,0.4676,0.4676,32400.0],["1979-10-12",0.4727,0.4879,0.4727,0.4727,27900.0],["1979-10-15",0.4727,0.4777,0.4625,0.4625,32400.0],["1979-10-16",0.4676,0.4828,0.4676,0.4676,33300.0],["1979-10-17",0.4676,0.4828,0.4676,0.4676,14400.0],["1979-10-18",0.4676,0.4828,0.4676,0.4676,4500.0],["1979-10-19",0.4676,0.4777,0.4625,0.4625,23400.0],["1979-10-22",0.4625,0.4777,0.4625,0.4625,34200.0],["1979-10-23",0.4625,0.4777,0.4625,0.4625,38700.0],["1979-10-24",0.4625,0.4727,0.4574,0.4574,1800.0],["1979-10-25",0.4625,0.4777,0.4625,0.4625,4500.0],["1979-10-26",0.4676,0.4828,0.4676,0.4676,14400.0],["1979-10-29",0.4777,0.493,0.4777,0.4777,18900.0],["1979-10-30",0.4777,0.493,0.4777,0.4777,20700.0],["1979-10-31",0.4777,0.493,0.4777,0.4777,18000.0],["1979-11-01",0.4777,0.4879,0.4727,0.4727,35100.0],["1979-11-02",0.4727,0.4879,0.4727,0.4727,25200.0],["1979-11-05",0.4727,0.4828,0.4676,0.4676,7200.0],["1979-11-06",0.4676,0.4828,0.4676,0.4676,35100.0],["1979-11-07",0.4676,0.4727,0.4574,0.4574,44100.0],["1979-11-08",0.4574,0.4727,0.4574,0.4574,12600.0],["1979-11-09",0.4625,0.4777,0.4625,0.4625,45900.0],["1979-11-12",0.4676,0.4828,0.4676,0.4676,26100.0],["1979-11-13",0.4676,0.4828,0.4676,0.4676,46800.0],["1979-11-14",0.4727,0.4879,0.4727,0.4727,13500.0],["1979-11-15",0.4777,0.493,0.4777,0.4777,1800.0],["1979-11-16",0.4777,0.4879,0.4727,0.4727,37800.0],["1979-11-19",0.4727,0.4879,0.4727,0.4727,14400.0],["1979-11-20",0.4727,0.4879,0.4727,0.4727,31500.0],["1979-11-21",0.4727,0.4828,0.4676,0.4676,900.0],["1979-11-23",0.4676,0.4828,0.4676,0.4676,28800.0],["1979-11-26",0.4828,0.4981,0.4828,0.4828,35100.0],["1979-11-27",0.493,0.5082,0.493,0.493,35100.0],["1979-11-28",0.493,0.5032,0.4879,0.4879,40500.0],["1979-11-29",0.4879,0.5032,0.4879,0.4879,90000.0],["1979-11-30",0.4879,0.5032,0.4879,0.4879,71100.0],["1979-12-03",0.4879,0.5032,0.4879,0.4879,40500.0],["1979-12-04",0.4879,0.5032,0.4879,0.4879,24300.0],["1979-12-05",0.493,0.5082,0.493,0.493,19800.0],["1979-12-06",0.493,0.5082,0.493,0.493,9000.0],["1979-12-07",0.493,0.5032,0.4879,0.4879,27000.0],["1979-12-10",0.493,0.5082,0.493,0.493,28800.0],["1979-12-11",0.4981,0.5133,0.4981,0.4981,50400.0],["1979-12-12",0.4981,0.5133,0.4981,0.4981,51300.0],["1979-12-13",0.4981,0.5133,0.4981,0.4981,12600.0],["1979-12-14",0.5133,0.5286,0.5133,0.5133,36000.0],["1979-12-17",0.5235,0.5387,0.5235,0.5235,167400.0],["1979-12-18",0.5235,0.5387,0.5235,0.5235,51300.0],["1979-12-19",0.5235,0.5387,0.5235,0.5235,57600.0],["1979-12-20",0.5387,0.554,0.5387,0.5387,105300.0],["1979-12-21",0.5387,0.5489,0.5337,0.5337,33300.0],["1979-12-24",0.5337,0.5438,0.5286,0.5286,21600.0],["1979-12-26",0.5337,0.5489,0.5337,0.5337,18900.0],["1979-12-27",0.5337,0.5489,0.5337,0.5337,8100.0],["1979-12-28",0.5387,0.554,0.5387,0.5387,36900.0],["1979-12-31",0.5387,0.5489,0.5337,0.5337,40500.0],["1980-01-02",0.5235,0.5235,0.5082,0.5082,83700.0],["1980-01-03",0.5082,0.5133,0.4981,0.4981,39600.0],["1980-01-04",0.5082,0.5235,0.5082,0.5082,27000.0],["1980-01-07",0.5082,0.5184,0.5032,0.5032,12600.0],["1980-01-08",0.5082,0.5235,0.5082,0.5082,47700.0],["1980-01-09",0.5184,0.5337,0.5184,0.5184,75600.0],["1980-01-10",0.5184,0.5286,0.5133,0.5133,46800.0],["1980-01-11",0.5133,0.5235,0.5082,0.5082,14400.0],["1980-01-14",0.5082,0.5235,0.5082,0.5082,4500.0],["1980-01-15",0.5082,0.5235,0.5082,0.5082,13500.0],["1980-01-16",0.5184,0.5337,0.5184,0.5184,59400.0],["1980-01-17",0.5235,0.5387,0.5235,0.5235,36000.0],["1980-01-18",0.5286,0.5438,0.5286,0.5286,61200.0],["1980-01-21",0.5337,0.5489,0.5337,0.5337,50400.0],["1980-01-22",0.5337,0.5438,0.5286,0.5286,46800.0],["1980-01-23",0.5387,0.554,0.5387,0.5387,45000.0],["1980-01-24",0.5387,0.554,0.5387,0.5387,104400.0],["1980-01-25",0.554,0.5692,0.554,0.554,74700.0],["1980-01-28",0.554,0.5641,0.5489,0.5489,93600.0],["1980-01-29",0.5489,0.5641,0.5489,0.5489,116100.0],["1980-01-30",0.554,0.5692,0.554,0.554,66600.0],["1980-01-31",0.554,0.5591,0.5438,0.5438,56700.0],["1980-02-01",0.5438,0.554,0.5387,0.5387,70200.0],["1980-02-04",0.5387,0.5489,0.5337,0.5337,22500.0],["1980-02-05",0.5337,0.5438,0.5286,0.5286,51300.0],["1980-02-06",0.5387,0.554,0.5387,0.5387,59400.0],["1980-02-07",0.5591,0.5743,0.5591,0.5591,147600.0],["1980-02-08",0.5591,0.5743,0.5591,0.5591,83700.0],["1980-02-11",0.5591,0.5743,0.5591,0.5591,65700.0],["1980-02-12",0.5591,0.5743,0.5591,0.5591,57600.0],["1980-02-13",0.5641,0.5794,0.5641,0.5641,53100.0],["1980-02-14",0.5641,0.5641,0.5489,0.5489,58500.0],["1980-02-15",0.5489,0.554,0.5387,0.5387,65700.0],["1980-02-19",0.5387,0.5387,0.5235,0.5235,39600.0],["1980-02-20",0.5235,0.5387,0.5235,0.5235,23400.0],["1980-02-21",0.5286,0.5438,0.5286,0.5286,51300.0],["1980-02-22",0.5286,0.5438,0.5286,0.5286,71100.0],["1980-02-25",0.5286,0.5438,0.5286,0.5286,35100.0],["1980-02-26",0.5286,0.5387,0.5235,0.5235,36000.0],["1980-02-27",0.5235,0.5387,0.5235,0.5235,40500.0],["1980-02-28",0.5235,0.5235,0.5082,0.5082,80100.0],["1980-02-29",0.5133,0.5286,0.5133,0.5133,106200.0],["1980-03-03",0.5133,0.5286,0.5133,0.5133,32400.0],["1980-03-04",0.5133,0.5235,0.5082,0.5082,52200.0],["1980-03-05",0.5082,0.5184,0.5032,0.5032,17100.0],["1980-03-06",0.5032,0.5082,0.493,0.493,27000.0],["1980-03-07",0.5032,0.5184,0.5032,0.5032,28800.0],["1980-03-10",0.5032,0.5133,0.4981,0.4981,16200.0],["1980-03-11",0.5032,0.5184,0.5032,0.5032,15300.0],["1980-03-12",0.5032,0.5184,0.5032,0.5032,45900.0],["1980-03-13",0.5032,0.5184,0.5032,0.5032,10800.0],["1980-03-14",0.5032,0.5184,0.5032,0.5032,40500.0],["1980-03-17",0.4981,0.4981,0.4828,0.4828,73800.0],["1980-03-18",0.4828,0.4879,0.4727,0.4727,27900.0],["1980-03-19",0.4727,0.4879,0.4727,0.4727,14400.0],["1980-03-20",0.4777,0.493,0.4777,0.4777,54900.0],["1980-03-21",0.4777,0.493,0.4777,0.4777,48600.0],["1980-03-24",0.4777,0.4879,0.4727,0.4727,16200.0],["1980-03-25",0.4727,0.4879,0.4727,0.4727,45000.0],["1980-03-26",0.4727,0.4828,0.4676,0.4676,38700.0],["1980-03-27",0.4574,0.4574,0.4422,0.4422,39600.0],["1980-03-28",0.4422,0.4574,0.4422,0.4422,13500.0],["1980-03-31",0.4422,0.4574,0.4422,0.4422,25200.0],["1980-04-01",0.4625,0.4777,0.4625,0.4625,57600.0],["1980-04-02",0.4625,0.4777,0.4625,0.4625,3600.0],["1980-04-03",0.4625,0.4727,0.4574,0.4574,7200.0],["1980-04-07",0.4422,0.4422,0.4269,0.4269,90900.0],["1980-04-08",0.4422,0.4574,0.4422,0.4422,30600.0],["1980-04-09",0.4422,0.4574,0.4422,0.4422,22500.0],["1980-04-10",0.4422,0.4574,0.4422,0.4422,33300.0],["1980-04-11",0.4625,0.4777,0.4625,0.4625,47700.0],["1980-04-14",0.4727,0.4879,0.4727,0.4727,37800.0],["1980-04-15",0.4727,0.4828,0.4676,0.4676,76500.0],["1980-04-16",0.4676,0.4727,0.4574,0.4574,19800.0],["1980-04-17",0.4574,0.4676,0.4523,0.4523,24300.0],["1980-04-18",0.4574,0.4727,0.4574,0.4574,23400.0],["1980-04-21",0.4625,0.4777,0.4625,0.4625,900.0],["1980-04-22",0.4625,0.4777,0.4625,0.4625,15300.0],["1980-04-23",0.4777,0.493,0.4777,0.4777,31500.0],["1980-04-24",0.4879,0.5032,0.4879,0.4879,27900.0],["1980-04-25",0.4879,0.5032,0.4879,0.4879,15300.0],["1980-04-28",0.493,0.5082,0.493,0.493,11700.0],["1980-04-29",0.5133,0.5286,0.5133,0.5133,96300.0],["1980-04-30",0.5082,0.5082,0.493,0.493,43200.0],["1980-05-01",0.493,0.5082,0.493,0.493,8100.0],["1980-05-02",0.493,0.5082,0.493,0.493,9900.0],["1980-05-05",0.493,0.5082,0.493,0.493,18000.0],["1980-05-06",0.493,0.5082,0.493,0.493,14400.0],["1980-05-07",0.4981,0.5133,0.4981,0.4981,33300.0],["1980-05-08",0.4981,0.5032,0.4879,0.4879,44100.0],["1980-05-09",0.493,0.5082,0.493,0.493,9900.0],["1980-05-12",0.493,0.5032,0.4879,0.4879,29700.0],["1980-05-13",0.4879,0.5032,0.4879,0.4879,15300.0],["1980-05-14",0.4879,0.5032,0.4879,0.4879,4500.0],["1980-05-15",0.493,0.5082,0.493,0.493,8100.0],["1980-05-16",0.493,0.5032,0.4879,0.4879,2700.0],["1980-05-19",0.4879,0.5032,0.4879,0.4879,158400.0],["1980-05-20",0.4879,0.4981,0.4828,0.4828,32400.0],["1980-05-21",0.4879,0.5032,0.4879,0.4879,44100.0],["1980-05-22",0.4879,0.5032,0.4879,0.4879,54900.0],["1980-05-23",0.4981,0.5133,0.4981,0.4981,45000.0],["1980-05-27",0.4981,0.5082,0.493,0.493,24300.0],["1980-05-28",0.493,0.5082,0.493,0.493,18900.0],["1980-05-29",0.493,0.5032,0.4879,0.4879,36000.0],["1980-05-30",0.4879,0.5032,0.4879,0.4879,14400.0],["1980-06-02",0.4879,0.4981,0.4828,0.4828,23400.0],["1980-06-03",0.4828,0.4981,0.4828,0.4828,61200.0],["1980-06-04",0.4828,0.4981,0.4828,0.4828,21600.0],["1980-06-05",0.4828,0.4981,0.4828,0.4828,155700.0],["1980-06-06",0.4828,0.4981,0.4828,0.4828,17100.0],["1980-06-09",0.4828,0.4981,0.4828,0.4828,18000.0],["1980-06-10",0.4828,0.4981,0.4828,0.4828,11700.0],["1980-06-11",0.4828,0.4981,0.4828,0.4828,17100.0],["1980-06-12",0.493,0.5082,0.493,0.493,36000.0],["1980-06-13",0.493,0.5082,0.493,0.493,16200.0],["1980-06-16",0.493,0.5082,0.493,0.493,2700.0],["1980-06-17",0.493,0.5082,0.493,0.493,9900.0],["1980-06-18",0.5184,0.5337,0.5184,0.5184,120600.0],["1980-06-19",0.5184,0.5337,0.5184,0.5184,23400.0],["1980-06-20",0.5235,0.5387,0.5235,0.5235,148500.0],["1980-06-23",0.5286,0.5438,0.5286,0.5286,24300.0],["1980-06-24",0.5286,0.5438,0.5286,0.5286,59400.0],["1980-06-25",0.5387,0.554,0.5387,0.5387,45900.0],["1980-06-26",0.5591,0.5743,0.5591,0.5591,104400.0],["1980-06-27",0.5591,0.5692,0.554,0.554,93600.0],["1980-06-30",0.554,0.5641,0.5489,0.5489,18900.0],["1980-07-01",0.5489,0.554,0.5387,0.5387,46800.0],["1980-07-02",0.5387,0.5438,0.5286,0.5286,32400.0],["1980-07-03",0.5286,0.5438,0.5286,0.5286,21600.0],["1980-07-07",0.5337,0.5387,0.5337,0.5337,71100.0],["1980-07-08",0.5286,0.5286,0.5184,0.5184,78300.0],["1980-07-09",0.5286,0.5362,0.5286,0.5337,41400.0],["1980-07-10",0.5337,0.5337,0.5286,0.5286,12600.0],["1980-07-11",0.5286,0.5311,0.5286,0.5286,14400.0],["1980-07-14",0.5286,0.5337,0.5286,0.5311,30600.0],["1980-07-15",0.5311,0.5337,0.5311,0.5337,23400.0],["1980-07-16",0.5337,0.5362,0.5311,0.5337,17100.0],["1980-07-17",0.5337,0.5362,0.5311,0.5362,22500.0],["1980-07-18",0.5362,0.5362,0.5311,0.5311,7200.0],["1980-07-21",0.5311,0.5311,0.5311,0.5311,1800.0],["1980-07-22",0.5311,0.5362,0.526,0.5286,19800.0],["1980-07-23",0.5286,0.5286,0.5286,0.5286,9000.0],["1980-07-24",0.5286,0.5311,0.5286,0.5286,8100.0],["1980-07-25",0.5286,0.5311,0.5286,0.5286,8100.0],["1980-07-28",0.5286,0.5337,0.5286,0.5286,4500.0],["1980-07-29",0.5286,0.5286,0.5286,0.5286,18000.0],["1980-07-30",0.5286,0.5337,0.5286,0.5286,17100.0],["1980-07-31",0.5311,0.5337,0.5311,0.5311,2700.0],["1980-08-01",0.5362,0.5362,0.5362,0.5362,3600.0],["1980-08-04",0.5362,0.5413,0.5362,0.5413,9900.0],["1980-08-05",0.5438,0.5489,0.5438,0.5438,17100.0],["1980-08-06",0.5438,0.5489,0.5311,0.5362,22500.0],["1980-08-07",0.5387,0.5438,0.5387,0.5387,17100.0],["1980-08-08",0.5387,0.5387,0.5286,0.5286,12600.0],["1980-08-11",0.5235,0.5235,0.5159,0.5159,9000.0],["1980-08-12",0.5159,0.5184,0.5032,0.5032,24300.0],["1980-08-13",0.5032,0.5133,0.5006,0.5006,34200.0],["1980-08-14",0.5006,0.5159,0.4981,0.5082,26100.0],["1980-08-15",0.5082,0.5133,0.5082,0.5082,7200.0],["1980-08-18",0.5082,0.5082,0.5032,0.5032,9900.0],["1980-08-19",0.5006,0.5006,0.4955,0.4955,12600.0],["1980-08-20",0.4955,0.4955,0.4905,0.4905,10800.0],["1980-08-21",0.4955,0.5108,0.4955,0.5108,43200.0],["1980-08-22",0.5159,0.5184,0.5159,0.5184,10800.0],["1980-08-25",0.5235,0.5311,0.5235,0.5286,32400.0],["1980-08-26",0.5286,0.5286,0.5235,0.5286,15300.0],["1980-08-27",0.5286,0.5286,0.5133,0.5133,41400.0],["1980-08-28",0.5133,0.5133,0.5082,0.5133,17100.0],["1980-08-29",0.5133,0.5133,0.5082,0.5082,9900.0],["1980-09-02",0.5082,0.5108,0.5032,0.5032,11700.0],["1980-09-03",0.5082,0.526,0.5082,0.5209,32400.0],["1980-09-04",0.526,0.5387,0.526,0.5286,53100.0],["1980-09-05",0.5362,0.5438,0.5362,0.5387,21600.0],["1980-09-08",0.5387,0.5489,0.5387,0.5387,43200.0],["1980-09-09",0.5337,0.5337,0.5286,0.5286,12600.0],["1980-09-10",0.5286,0.5438,0.5286,0.5387,29700.0],["1980-09-11",0.5413,0.5489,0.5413,0.5489,9900.0],["1980-09-12",0.5489,0.554,0.5438,0.5489,13500.0],["1980-09-15",0.5489,0.5591,0.5489,0.5591,17100.0],["1980-09-16",0.5616,0.5743,0.5616,0.5667,56700.0],["1980-09-17",0.5692,0.5794,0.5692,0.5718,48600.0],["1980-09-18",0.5743,0.5794,0.5743,0.5743,24300.0],["1980-09-19",0.5743,0.5769,0.5718,0.5718,18900.0],["1980-09-22",0.5718,0.5794,0.5692,0.5743,91800.0],["1980-09-23",0.5743,0.5794,0.5692,0.5692,23400.0],["1980-09-24",0.5692,0.5743,0.5692,0.5692,20700.0],["1980-09-25",0.5692,0.5743,0.5667,0.5667,7200.0],["1980-09-26",0.5667,0.5718,0.554,0.5565,21600.0],["1980-09-29",0.5565,0.5565,0.5311,0.5311,33300.0],["1980-09-30",0.5286,0.5286,0.5133,0.5133,12600.0],["1980-10-01",0.5133,0.5286,0.5082,0.5286,16200.0],["1980-10-02",0.5286,0.5337,0.5184,0.5235,27000.0],["1980-10-03",0.526,0.5337,0.526,0.5337,26100.0],["1980-10-06",0.5337,0.5438,0.5311,0.5438,32400.0],["1980-10-07",0.5438,0.5438,0.5337,0.5387,36000.0],["1980-10-08",0.5438,0.5514,0.5438,0.5489,9000.0],["1980-10-09",0.5489,0.554,0.5464,0.5464,9900.0],["1980-10-10",0.5464,0.5464,0.5362,0.5387,14400.0],["1980-10-13",0.5387,0.5438,0.5387,0.5387,6300.0],["1980-10-14",0.5387,0.5464,0.5387,0.5464,6300.0],["1980-10-15",0.5464,0.5464,0.5387,0.5387,9000.0],["1980-10-16",0.5413,0.554,0.5413,0.5413,25200.0],["1980-10-17",0.5413,0.5413,0.5413,0.5413,10800.0],["1980-10-20",0.5413,0.5464,0.5387,0.5413,11700.0],["1980-10-21",0.5413,0.5438,0.5387,0.5413,9000.0],["1980-10-22",0.5413,0.5413,0.5337,0.5337,62100.0],["1980-10-23",0.5337,0.5387,0.5337,0.5337,22500.0],["1980-10-24",0.5337,0.5362,0.5337,0.5362,9900.0],["1980-10-27",0.5337,0.5337,0.5286,0.5286,10800.0],["1980-10-28",0.5286,0.5286,0.5184,0.5209,9900.0],["1980-10-29",0.5209,0.5235,0.5184,0.5184,5400.0],["1980-10-30",0.5184,0.526,0.5184,0.526,9000.0],["1980-10-31",0.5184,0.5184,0.5133,0.5133,7200.0],["1980-11-03",0.5133,0.5184,0.5082,0.5082,13500.0],["1980-11-05",0.5133,0.526,0.5133,0.5133,45000.0],["1980-11-06",0.5133,0.5159,0.5108,0.5108,6300.0],["1980-11-07",0.5032,0.5032,0.4955,0.4981,22500.0],["1980-11-10",0.4981,0.5032,0.4955,0.4955,15300.0],["1980-11-11",0.4981,0.4981,0.4981,0.4981,9900.0],["1980-11-12",0.4981,0.4981,0.493,0.4981,11700.0],["1980-11-13",0.4981,0.5006,0.4905,0.4955,70200.0],["1980-11-14",0.4955,0.5006,0.4955,0.5006,19800.0],["1980-11-17",0.5006,0.5006,0.493,0.4955,30600.0],["1980-11-18",0.4955,0.4981,0.493,0.4981,79200.0],["1980-11-19",0.4981,0.5057,0.493,0.5057,52200.0],["1980-11-20",0.5057,0.5082,0.5006,0.5032,10800.0],["1980-11-21",0.5032,0.5133,0.4955,0.5108,45000.0],["1980-11-24",0.5108,0.5159,0.5032,0.5057,31500.0],["1980-11-25",0.5057,0.5057,0.5006,0.5057,18900.0],["1980-11-26",0.5057,0.5057,0.5006,0.5057,27000.0],["1980-11-28",0.5032,0.5032,0.4981,0.5032,10800.0],["1980-12-01",0.5006,0.5006,0.4955,0.5006,9000.0],["1980-12-02",0.5006,0.5057,0.4905,0.5057,29700.0],["1980-12-03",0.5057,0.5082,0.4981,0.5032,18900.0],["1980-12-04",0.5032,0.5082,0.4981,0.5082,7200.0],["1980-12-05",0.5057,0.5057,0.5032,0.5057,6300.0],["1980-12-08",0.5057,0.5057,0.4981,0.5032,27000.0],["1980-12-09",0.5032,0.5032,0.4955,0.5006,21600.0],["1980-12-10",0.5006,0.5057,0.5006,0.5057,19800.0],["1980-12-11",0.5057,0.5057,0.5006,0.5057,11700.0],["1980-12-12",0.5032,0.5032,0.4981,0.5032,13500.0],["1980-12-15",0.5032,0.5057,0.4955,0.4955,27000.0],["1980-12-16",0.4955,0.4955,0.4905,0.4955,39600.0],["1980-12-17",0.493,0.493,0.4879,0.493,21600.0],["1980-12-18",0.493,0.4981,0.4905,0.4981,18900.0],["1980-12-19",0.5006,0.5057,0.5006,0.5057,12600.0],["1980-12-22",0.5057,0.5082,0.5006,0.5082,61200.0],["1980-12-23",0.5082,0.5082,0.5057,0.5057,50400.0],["1980-12-24",0.5082,0.5133,0.5082,0.5133,14400.0],["1980-12-26",0.5159,0.5184,0.5159,0.5184,4500.0],["1980-12-29",0.5184,0.5209,0.5082,0.5108,19800.0],["1980-12-30",0.5108,0.5235,0.5082,0.5184,28800.0],["1980-12-31",0.5184,0.5311,0.5184,0.5235,24300.0],["1981-01-02",0.5235,0.5286,0.5209,0.526,9900.0],["1981-01-05",0.5235,0.5235,0.5209,0.5209,4500.0],["1981-01-06",0.5209,0.5286,0.5209,0.5209,15300.0],["1981-01-07",0.5209,0.5286,0.5184,0.5235,9900.0],["1981-01-08",0.5235,0.5235,0.5209,0.5209,3600.0],["1981-01-09",0.5235,0.526,0.5235,0.5235,4500.0],["1981-01-12",0.5235,0.5286,0.5184,0.5235,20700.0],["1981-01-13",0.5235,0.526,0.5235,0.5235,9000.0],["1981-01-14",0.5235,0.5286,0.5184,0.5209,27000.0],["1981-01-15",0.5184,0.5184,0.5159,0.5159,14400.0],["1981-01-16",0.5159,0.5184,0.5133,0.5159,14400.0],["1981-01-19",0.5159,0.5159,0.5133,0.5159,3600.0],["1981-01-20",0.5159,0.5159,0.5108,0.5108,11700.0],["1981-01-21",0.5108,0.5159,0.5108,0.5159,11700.0],["1981-01-22",0.5108,0.5108,0.5032,0.5082,20700.0],["1981-01-23",0.5057,0.5057,0.5006,0.5057,9000.0],["1981-01-26",0.5057,0.5082,0.4981,0.4981,7200.0],["1981-01-27",0.4981,0.5032,0.4955,0.5006,6300.0],["1981-01-28",0.4981,0.4981,0.4905,0.4905,12600.0],["1981-01-29",0.4905,0.4955,0.4879,0.4955,10800.0],["1981-01-30",0.4955,0.4955,0.4905,0.4955,6300.0],["1981-02-02",0.4905,0.4905,0.4854,0.4879,13500.0],["1981-02-03",0.4879,0.493,0.4854,0.4854,9000.0],["1981-02-04",0.4854,0.4905,0.4828,0.4905,6300.0],["1981-02-05",0.4905,0.4981,0.4879,0.4981,6300.0],["1981-02-06",0.493,0.493,0.4828,0.4828,8100.0],["1981-02-09",0.4803,0.4803,0.4777,0.4777,1800.0],["1981-02-10",0.4777,0.4803,0.4727,0.4752,18000.0],["1981-02-11",0.4752,0.4803,0.4701,0.4803,11700.0],["1981-02-12",0.4854,0.4981,0.4854,0.493,17100.0],["1981-02-13",0.493,0.5032,0.493,0.5032,8100.0],["1981-02-17",0.5032,0.5082,0.5032,0.5082,27900.0],["1981-02-18",0.5032,0.5032,0.493,0.493,9000.0],["1981-02-19",0.493,0.4981,0.493,0.493,9000.0],["1981-02-20",0.493,0.493,0.4905,0.4905,8100.0],["1981-02-23",0.4905,0.4955,0.4879,0.4879,6300.0],["1981-02-24",0.4879,0.4955,0.4879,0.4879,7200.0],["1981-02-25",0.4879,0.4879,0.4803,0.4803,4500.0],["1981-02-26",0.4803,0.4854,0.4803,0.4854,7200.0],["1981-02-27",0.4803,0.4803,0.4803,0.4803,1800.0],["1981-03-02",0.4803,0.4854,0.4803,0.4803,4500.0],["1981-03-03",0.4879,0.493,0.4879,0.493,11700.0],["1981-03-04",0.493,0.4955,0.4905,0.4955,6300.0],["1981-03-05",0.4955,0.4981,0.493,0.493,27000.0],["1981-03-06",0.493,0.4981,0.4905,0.4981,9900.0],["1981-03-09",0.493,0.493,0.4905,0.4905,1800.0],["1981-03-10",0.4905,0.493,0.4879,0.4879,5400.0],["1981-03-11",0.4879,0.4905,0.4879,0.4905,6300.0],["1981-03-12",0.4905,0.493,0.4879,0.493,5400.0],["1981-03-13",0.493,0.4955,0.493,0.493,13500.0],["1981-03-16",0.493,0.5006,0.493,0.493,39600.0],["1981-03-17",0.493,0.4981,0.4879,0.4879,10800.0],["1981-03-18",0.4879,0.4879,0.4879,0.4879,3600.0],["1981-03-19",0.4879,0.4879,0.4828,0.4828,3600.0],["1981-03-20",0.4828,0.4828,0.4777,0.4803,7200.0],["1981-03-23",0.4777,0.4777,0.4777,0.4777,6300.0],["1981-03-24",0.4777,0.4828,0.4777,0.4828,15300.0],["1981-03-25",0.4803,0.4803,0.4777,0.4777,9000.0],["1981-03-26",0.4777,0.4879,0.4777,0.4777,15300.0],["1981-03-27",0.4777,0.4803,0.4752,0.4803,8100.0],["1981-03-30",0.4752,0.4752,0.4727,0.4727,2700.0],["1981-03-31",0.4752,0.4777,0.4752,0.4752,4500.0],["1981-04-01",0.4777,0.4777,0.4777,0.4777,5400.0],["1981-04-02",0.4777,0.4803,0.4727,0.4777,27900.0],["1981-04-03",0.4777,0.4854,0.4752,0.4803,21600.0],["1981-04-06",0.4803,0.4854,0.4803,0.4854,14400.0],["1981-04-07",0.4854,0.4879,0.4828,0.4879,9000.0],["1981-04-08",0.4879,0.5006,0.4879,0.4905,16200.0],["1981-04-09",0.4905,0.4955,0.4905,0.493,11700.0],["1981-04-10",0.4981,0.5032,0.4981,0.4981,7200.0],["1981-04-13",0.4981,0.4981,0.4981,0.4981,6300.0],["1981-04-14",0.4981,0.4981,0.493,0.4981,2700.0],["1981-04-15",0.4981,0.4981,0.493,0.493,10800.0],["1981-04-16",0.493,0.5006,0.4905,0.4905,10800.0],["1981-04-20",0.4879,0.4879,0.4828,0.4879,5400.0],["1981-04-21",0.4879,0.4879,0.4803,0.4879,10800.0],["1981-04-22",0.4828,0.4828,0.4803,0.4803,5400.0],["1981-04-23",0.4803,0.4803,0.4777,0.4777,9000.0],["1981-04-24",0.4803,0.4803,0.4803,0.4803,5400.0],["1981-04-27",0.4803,0.4854,0.4777,0.4854,12600.0],["1981-04-28",0.4828,0.4828,0.4676,0.4727,25200.0],["1981-04-29",0.4676,0.4676,0.4676,0.4676,900.0],["1981-04-30",0.4676,0.4676,0.4676,0.4676,0.0],["1981-05-01",0.4676,0.4777,0.4676,0.4777,25200.0],["1981-05-04",0.4727,0.4727,0.4574,0.4676,27900.0],["1981-05-05",0.4676,0.4752,0.4676,0.4676,16200.0],["1981-05-06",0.4676,0.4752,0.4676,0.4752,9900.0],["1981-05-07",0.4752,0.4777,0.4676,0.4752,16200.0],["1981-05-08",0.4752,0.4803,0.4752,0.4752,6300.0],["1981-05-11",0.4676,0.4676,0.4625,0.4625,7200.0],["1981-05-12",0.4625,0.4625,0.4523,0.4523,20700.0],["1981-05-13",0.4574,0.4727,0.4574,0.4727,10800.0],["1981-05-14",0.4727,0.493,0.4701,0.4752,12600.0],["1981-05-15",0.4752,0.4752,0.4676,0.4727,10800.0],["1981-05-18",0.4727,0.4752,0.4676,0.4701,7200.0],["1981-05-19",0.4701,0.4701,0.46,0.4625,27000.0],["1981-05-20",0.4625,0.465,0.46,0.46,8100.0],["1981-05-21",0.46,0.4625,0.4574,0.4625,13500.0],["1981-05-22",0.4625,0.4752,0.4625,0.4676,32400.0],["1981-05-26",0.4676,0.4777,0.4676,0.4777,21600.0],["1981-05-27",0.4828,0.493,0.4828,0.493,17100.0],["1981-05-28",0.493,0.493,0.4879,0.493,24300.0],["1981-05-29",0.4905,0.4905,0.4879,0.4879,2700.0],["1981-06-01",0.4879,0.4879,0.4803,0.4803,18000.0],["1981-06-02",0.4803,0.4879,0.4803,0.4803,36900.0],["1981-06-03",0.4828,0.4854,0.4828,0.4828,14400.0],["1981-06-04",0.4828,0.4879,0.4828,0.4879,8100.0],["1981-06-05",0.4879,0.493,0.4854,0.493,9900.0],["1981-06-08",0.4879,0.4879,0.4854,0.4854,3600.0],["1981-06-09",0.4854,0.4879,0.4701,0.4701,29700.0],["1981-06-10",0.4701,0.4727,0.4676,0.4727,17100.0],["1981-06-11",0.4727,0.4727,0.4676,0.4701,18000.0],["1981-06-12",0.4701,0.4727,0.4676,0.4727,8100.0],["1981-06-15",0.4727,0.4879,0.4727,0.4879,20700.0],["1981-06-16",0.4879,0.493,0.4854,0.493,32400.0],["1981-06-17",0.493,0.493,0.4879,0.4879,9000.0],["1981-06-18",0.4879,0.4879,0.4803,0.4879,14400.0],["1981-06-19",0.4879,0.4905,0.4727,0.4727,17100.0],["1981-06-22",0.4727,0.4777,0.4676,0.4777,13500.0],["1981-06-23",0.4828,0.4879,0.4828,0.4879,9900.0],["1981-06-24",0.4879,0.4905,0.4828,0.4879,11700.0],["1981-06-25",0.4828,0.4828,0.4803,0.4803,7200.0],["1981-06-26",0.4777,0.4777,0.4777,0.4777,18000.0],["1981-06-29",0.4803,0.4879,0.4803,0.4803,12600.0],["1981-06-30",0.4803,0.4828,0.4777,0.4777,8100.0],["1981-07-01",0.4777,0.4803,0.4752,0.4752,9000.0],["1981-07-02",0.4777,0.4828,0.4777,0.4828,13500.0],["1981-07-06",0.4803,0.4803,0.4777,0.4777,8100.0],["1981-07-07",0.4777,0.4828,0.4752,0.4828,7200.0],["1981-07-08",0.4828,0.4879,0.4828,0.4828,6300.0],["1981-07-09",0.4828,0.4879,0.4777,0.4879,17100.0],["1981-07-10",0.4828,0.4828,0.4777,0.4828,16200.0],["1981-07-13",0.4777,0.4777,0.4777,0.4777,1800.0],["1981-07-14",0.4777,0.4879,0.4777,0.4854,10800.0],["1981-07-15",0.4854,0.4854,0.4777,0.4828,15300.0],["1981-07-16",0.4777,0.4777,0.4777,0.4777,5400.0],["1981-07-17",0.4777,0.4803,0.4752,0.4777,9900.0],["1981-07-20",0.4777,0.4828,0.4752,0.4828,11700.0],["1981-07-21",0.4828,0.4828,0.4828,0.4828,0.0],["1981-07-22",0.4803,0.4803,0.4777,0.4777,5400.0],["1981-07-23",0.4777,0.4777,0.4676,0.4676,24300.0],["1981-07-24",0.4676,0.4676,0.4676,0.4676,7200.0],["1981-07-27",0.4676,0.4727,0.4676,0.4727,8100.0],["1981-07-28",0.4727,0.4854,0.4727,0.4828,13500.0],["1981-07-29",0.4828,0.4828,0.4828,0.4828,900.0],["1981-07-30",0.4777,0.4777,0.4777,0.4777,5400.0],["1981-07-31",0.4828,0.4828,0.4828,0.4828,900.0],["1981-08-03",0.4777,0.4777,0.4727,0.4727,9000.0],["1981-08-04",0.4777,0.4803,0.4777,0.4777,12600.0],["1981-08-05",0.4777,0.4828,0.4727,0.4727,5400.0],["1981-08-06",0.4727,0.4777,0.4727,0.4727,9900.0],["1981-08-07",0.4727,0.4777,0.4727,0.4777,1800.0],["1981-08-10",0.4777,0.4777,0.4676,0.4727,9900.0],["1981-08-11",0.4752,0.4854,0.4752,0.4803,17100.0],["1981-08-12",0.4803,0.4803,0.4777,0.4777,2700.0],["1981-08-13",0.4777,0.4828,0.4752,0.4777,14400.0],["1981-08-14",0.4727,0.4727,0.4676,0.4676,7200.0],["1981-08-17",0.4676,0.4777,0.4676,0.4752,6300.0],["1981-08-18",0.4752,0.4752,0.4676,0.4676,10800.0],["1981-08-19",0.4727,0.4777,0.4727,0.4777,13500.0],["1981-08-20",0.4752,0.4752,0.4701,0.4701,3600.0],["1981-08-21",0.4701,0.4701,0.465,0.4676,8100.0],["1981-08-24",0.4625,0.4625,0.4523,0.4523,16200.0],["1981-08-25",0.4422,0.4422,0.4371,0.4371,74700.0],["1981-08-26",0.4371,0.4447,0.4371,0.4422,18900.0],["1981-08-27",0.4422,0.4422,0.4371,0.4422,4500.0],["1981-08-28",0.4473,0.4523,0.4473,0.4523,9900.0],["1981-08-31",0.4523,0.4625,0.4523,0.4549,9000.0],["1981-09-01",0.4523,0.4523,0.4473,0.4523,9000.0],["1981-09-02",0.4523,0.4549,0.4498,0.4523,6300.0],["1981-09-03",0.4523,0.4523,0.4523,0.4523,0.0],["1981-09-04",0.4523,0.4523,0.4473,0.4523,4500.0],["1981-09-08",0.4473,0.4473,0.4447,0.4447,11700.0],["1981-09-09",0.4447,0.4447,0.4371,0.4396,18000.0],["1981-09-10",0.4396,0.4447,0.4396,0.4447,9000.0],["1981-09-11",0.4447,0.4447,0.4396,0.4447,4500.0],["1981-09-14",0.4447,0.4447,0.4396,0.4396,5400.0],["1981-09-15",0.4371,0.4371,0.4345,0.4345,15300.0],["1981-09-16",0.4345,0.4345,0.4295,0.4295,10800.0],["1981-09-17",0.4295,0.432,0.4244,0.4269,56700.0],["1981-09-18",0.4269,0.4269,0.4244,0.4269,4500.0],["1981-09-21",0.432,0.4345,0.432,0.432,3600.0],["1981-09-22",0.4345,0.4396,0.4345,0.4396,6300.0],["1981-09-23",0.4422,0.4447,0.4422,0.4447,2700.0],["1981-09-24",0.4447,0.4447,0.4396,0.4447,8100.0],["1981-09-25",0.4447,0.4473,0.4396,0.4473,7200.0],["1981-09-28",0.4473,0.4498,0.4396,0.4447,18000.0],["1981-09-29",0.4447,0.4498,0.4396,0.4396,14400.0],["1981-09-30",0.4396,0.4422,0.4345,0.4371,10800.0],["1981-10-01",0.4371,0.4396,0.4371,0.4371,5400.0],["1981-10-02",0.4371,0.4396,0.4345,0.4371,22500.0],["1981-10-05",0.4371,0.4422,0.4345,0.4422,9900.0],["1981-10-06",0.4422,0.4447,0.4396,0.4396,2700.0],["1981-10-07",0.4422,0.4473,0.4422,0.4473,10800.0],["1981-10-08",0.4473,0.4473,0.4371,0.4422,24300.0],["1981-10-09",0.4447,0.4473,0.4447,0.4447,3600.0],["1981-10-12",0.4447,0.4447,0.4371,0.4371,29700.0],["1981-10-13",0.4371,0.4396,0.4371,0.4396,7200.0],["1981-10-14",0.4396,0.4447,0.4396,0.4422,8100.0],["1981-10-15",0.4422,0.4422,0.432,0.432,12600.0],["1981-10-16",0.432,0.4371,0.432,0.432,9900.0],["1981-10-19",0.432,0.4345,0.4295,0.4295,9000.0],["1981-10-20",0.4295,0.4345,0.4295,0.4345,3600.0],["1981-10-21",0.4345,0.4345,0.4269,0.432,20700.0],["1981-10-22",0.432,0.4345,0.432,0.432,12600.0],["1981-10-23",0.4295,0.4295,0.4244,0.4295,10800.0],["1981-10-26",0.4345,0.4345,0.4345,0.4345,900.0],["1981-10-27",0.432,0.432,0.4269,0.432,12600.0],["1981-10-28",0.4295,0.4295,0.4269,0.4269,2700.0],["1981-10-29",0.432,0.432,0.432,0.432,900.0],["1981-10-30",0.432,0.4345,0.432,0.4345,8100.0],["1981-11-02",0.4345,0.4422,0.4345,0.4422,29700.0],["1981-11-03",0.4371,0.4371,0.4345,0.4345,3600.0],["1981-11-04",0.4396,0.4447,0.4396,0.4396,12600.0],["1981-11-05",0.4396,0.4422,0.4345,0.4371,21600.0],["1981-11-06",0.4269,0.4269,0.4218,0.4269,17100.0],["1981-11-09",0.4269,0.432,0.4168,0.432,45000.0],["1981-11-10",0.432,0.4422,0.4269,0.4396,35100.0],["1981-11-11",0.4396,0.4396,0.4345,0.4371,16200.0],["1981-11-12",0.4396,0.4473,0.4396,0.4447,30600.0],["1981-11-13",0.4473,0.4625,0.4473,0.46,26100.0],["1981-11-16",0.46,0.465,0.4422,0.4498,27900.0],["1981-11-17",0.4498,0.4523,0.4422,0.4422,27000.0],["1981-11-18",0.4447,0.4498,0.4447,0.4473,9000.0],["1981-11-19",0.4473,0.4473,0.4447,0.4447,3600.0],["1981-11-20",0.4447,0.4473,0.4396,0.4396,35100.0],["1981-11-23",0.4396,0.4422,0.4345,0.4345,4500.0],["1981-11-24",0.4345,0.4422,0.4345,0.4422,36900.0],["1981-11-25",0.4422,0.4422,0.4371,0.4422,24300.0],["1981-11-27",0.4371,0.4371,0.4345,0.4345,12600.0],["1981-11-30",0.4345,0.4422,0.4345,0.4422,18900.0],["1981-12-01",0.4422,0.4447,0.4345,0.4447,21600.0],["1981-12-02",0.4447,0.4447,0.4396,0.4422,160200.0],["1981-12-03",0.4396,0.4396,0.4295,0.4371,36900.0],["1981-12-04",0.4422,0.4523,0.4422,0.4498,19800.0],["1981-12-07",0.4498,0.4549,0.4396,0.4396,20700.0],["1981-12-08",0.4396,0.4498,0.4396,0.4473,37800.0],["1981-12-09",0.4473,0.4574,0.4447,0.4549,26100.0],["1981-12-10",0.4549,0.46,0.4523,0.46,19800.0],["1981-12-11",0.46,0.46,0.4498,0.46,40500.0],["1981-12-14",0.4549,0.4549,0.4447,0.4473,23400.0],["1981-12-15",0.4473,0.4574,0.4422,0.4574,25200.0],["1981-12-16",0.4574,0.4574,0.4422,0.4422,42300.0],["1981-12-17",0.4473,0.4574,0.4473,0.4574,6300.0],["1981-12-18",0.4574,0.4574,0.4523,0.4523,10800.0],["1981-12-21",0.4523,0.4574,0.4473,0.4473,38700.0],["1981-12-22",0.4523,0.4574,0.4523,0.4523,7200.0],["1981-12-23",0.4523,0.4676,0.4523,0.4625,26100.0],["1981-12-24",0.4625,0.4676,0.46,0.465,19800.0],["1981-12-28",0.465,0.4803,0.4574,0.4701,53100.0],["1981-12-29",0.4701,0.4777,0.465,0.4676,30600.0],["1981-12-30",0.4701,0.4803,0.4701,0.4803,27000.0],["1981-12-31",0.4803,0.4828,0.4676,0.4676,24300.0],["1982-01-04",0.4727,0.4854,0.4727,0.4854,22500.0],["1982-01-05",0.4854,0.4905,0.4752,0.4777,67500.0],["1982-01-06",0.4803,0.4879,0.4803,0.4803,15300.0],["1982-01-07",0.4803,0.4803,0.4803,0.4803,27900.0],["1982-01-08",0.4803,0.4828,0.4752,0.4777,7200.0],["1982-01-11",0.4803,0.4879,0.4803,0.4879,21600.0],["1982-01-12",0.4803,0.4803,0.4676,0.4727,39600.0],["1982-01-13",0.4727,0.4777,0.4625,0.4625,69300.0],["1982-01-14",0.4625,0.4727,0.46,0.4676,13500.0],["1982-01-15",0.4676,0.4752,0.4676,0.4701,8100.0],["1982-01-18",0.4752,0.4777,0.4752,0.4777,4500.0],["1982-01-19",0.4777,0.4828,0.4777,0.4828,4500.0],["1982-01-20",0.4828,0.4879,0.4828,0.4879,58500.0],["1982-01-21",0.4879,0.4905,0.4828,0.4828,9900.0],["1982-01-22",0.4828,0.4828,0.4777,0.4828,6300.0],["1982-01-25",0.4777,0.4777,0.4777,0.4777,7200.0],["1982-01-26",0.4777,0.4777,0.4701,0.4777,8100.0],["1982-01-27",0.4777,0.4777,0.4727,0.4777,5400.0],["1982-01-28",0.4777,0.4777,0.4676,0.4777,16200.0],["1982-01-29",0.4777,0.4828,0.4777,0.4777,5400.0],["1982-02-01",0.4828,0.4879,0.4828,0.4828,13500.0],["1982-02-02",0.4777,0.4777,0.4727,0.4727,6300.0],["1982-02-03",0.4727,0.4777,0.4727,0.4777,3600.0],["1982-02-04",0.4777,0.4777,0.4676,0.4777,17100.0],["1982-02-05",0.4701,0.4701,0.4625,0.4676,9900.0],["1982-02-08",0.4676,0.4676,0.4625,0.4676,14400.0],["1982-02-09",0.465,0.465,0.4574,0.4625,5400.0],["1982-02-10",0.4625,0.4625,0.4625,0.4625,0.0],["1982-02-11",0.4625,0.4676,0.4574,0.4676,13500.0],["1982-02-12",0.4676,0.4727,0.4676,0.4676,1800.0],["1982-02-16",0.4676,0.4676,0.4574,0.4574,18900.0],["1982-02-17",0.4574,0.4625,0.4574,0.4574,3600.0],["1982-02-18",0.4574,0.4574,0.4523,0.4574,3600.0],["1982-02-19",0.4574,0.4625,0.4574,0.4574,7200.0],["1982-02-22",0.4625,0.4828,0.4625,0.4777,26100.0],["1982-02-23",0.4777,0.4777,0.4676,0.4676,5400.0],["1982-02-24",0.4727,0.4752,0.4727,0.4727,12600.0],["1982-02-25",0.4727,0.4752,0.4625,0.4752,32400.0],["1982-02-26",0.4752,0.4777,0.4727,0.4727,26100.0],["1982-03-01",0.4777,0.4854,0.4777,0.4828,8100.0],["1982-03-02",0.4803,0.4803,0.4676,0.4752,36000.0],["1982-03-03",0.4727,0.4727,0.4574,0.4574,45000.0],["1982-03-04",0.46,0.4676,0.46,0.46,13500.0],["1982-03-05",0.4574,0.4574,0.4523,0.4523,4500.0],["1982-03-08",0.4523,0.4676,0.4523,0.46,24300.0],["1982-03-09",0.46,0.465,0.4549,0.4549,25200.0],["1982-03-10",0.4574,0.465,0.4574,0.4574,17100.0],["1982-03-11",0.4574,0.4625,0.4574,0.4574,8100.0],["1982-03-12",0.4574,0.4625,0.4574,0.4625,2700.0],["1982-03-15",0.4574,0.4574,0.4523,0.4574,12600.0],["1982-03-16",0.4574,0.4625,0.4523,0.4574,8100.0],["1982-03-17",0.4574,0.4574,0.4574,0.4574,2700.0],["1982-03-18",0.4574,0.4574,0.4523,0.4549,51300.0],["1982-03-19",0.4549,0.4549,0.4549,0.4549,9000.0],["1982-03-22",0.4549,0.4574,0.4523,0.4523,25200.0],["1982-03-23",0.4523,0.465,0.4523,0.465,46800.0],["1982-03-24",0.46,0.46,0.4549,0.46,18000.0],["1982-03-25",0.46,0.4676,0.4574,0.4625,12600.0],["1982-03-26",0.4574,0.4574,0.4574,0.4574,9900.0],["1982-03-29",0.4549,0.4549,0.4523,0.4549,4500.0],["1982-03-30",0.4549,0.4549,0.4523,0.4549,8100.0],["1982-03-31",0.4549,0.4549,0.4498,0.4498,9000.0],["1982-04-01",0.4523,0.4549,0.4523,0.4549,14400.0],["1982-04-02",0.4549,0.4549,0.4498,0.4498,24300.0],["1982-04-05",0.4574,0.4752,0.4574,0.4752,21600.0],["1982-04-06",0.4752,0.4803,0.4727,0.4727,9900.0],["1982-04-07",0.4777,0.4905,0.4777,0.4854,19800.0],["1982-04-08",0.4854,0.4905,0.4854,0.4854,9000.0],["1982-04-12",0.4854,0.4879,0.4828,0.4828,8100.0],["1982-04-13",0.4828,0.4879,0.4752,0.4803,27000.0],["1982-04-14",0.4803,0.4854,0.4777,0.4777,10800.0],["1982-04-15",0.4828,0.4905,0.4828,0.4905,8100.0],["1982-04-16",0.4905,0.4905,0.4828,0.4828,15300.0],["1982-04-19",0.4828,0.4905,0.4828,0.4854,14400.0],["1982-04-20",0.4905,0.493,0.4905,0.493,25200.0],["1982-04-21",0.493,0.493,0.4905,0.493,20700.0],["1982-04-22",0.493,0.493,0.4879,0.493,18900.0],["1982-04-23",0.493,0.5006,0.4905,0.5006,67500.0],["1982-04-26",0.5006,0.5108,0.4981,0.5057,61200.0],["1982-04-27",0.5057,0.5108,0.4981,0.4981,42300.0],["1982-04-28",0.4981,0.5082,0.493,0.5006,14400.0],["1982-04-29",0.5006,0.5057,0.4981,0.5006,10800.0],["1982-04-30",0.5006,0.5082,0.4981,0.4981,18000.0],["1982-05-03",0.4981,0.4981,0.4905,0.4905,18900.0],["1982-05-04",0.4905,0.4955,0.4905,0.493,17100.0],["1982-05-05",0.493,0.4981,0.4905,0.4981,11700.0],["1982-05-06",0.4981,0.5032,0.493,0.5032,18000.0],["1982-05-07",0.5032,0.5057,0.4981,0.5032,28800.0],["1982-05-10",0.493,0.493,0.4879,0.493,8100.0],["1982-05-11",0.493,0.4981,0.4905,0.4905,9900.0],["1982-05-12",0.493,0.4955,0.493,0.493,11700.0],["1982-05-13",0.493,0.4981,0.4854,0.4854,40500.0],["1982-05-14",0.4854,0.4905,0.4727,0.4854,52200.0],["1982-05-17",0.4828,0.4828,0.4727,0.4752,14400.0],["1982-05-18",0.4777,0.4828,0.4777,0.4828,27000.0],["1982-05-19",0.4828,0.4879,0.4828,0.4828,5400.0],["1982-05-20",0.4828,0.4879,0.4803,0.4803,7200.0],["1982-05-21",0.4777,0.4777,0.4752,0.4777,6300.0],["1982-05-24",0.4777,0.4777,0.4727,0.4752,22500.0],["1982-05-25",0.4752,0.4803,0.4752,0.4752,11700.0],["1982-05-26",0.4777,0.4854,0.4777,0.4854,17100.0],["1982-05-27",0.4905,0.493,0.4905,0.493,9000.0],["1982-05-28",0.4955,0.5032,0.4955,0.5032,18900.0],["1982-06-01",0.5032,0.5057,0.5032,0.5057,20700.0],["1982-06-02",0.5057,0.5082,0.5032,0.5032,10800.0],["1982-06-03",0.5032,0.5082,0.5006,0.5006,7200.0],["1982-06-04",0.5057,0.5057,0.5057,0.5057,900.0],["1982-06-07",0.5057,0.5057,0.5006,0.5057,19800.0],["1982-06-08",0.5057,0.5082,0.5032,0.5082,14400.0],["1982-06-09",0.5082,0.5133,0.5032,0.5082,22500.0],["1982-06-10",0.5108,0.5133,0.5108,0.5108,9900.0],["1982-06-11",0.5133,0.5184,0.5133,0.5159,9000.0],["1982-06-14",0.5209,0.5337,0.5209,0.526,29700.0],["1982-06-15",0.5286,0.5362,0.5286,0.5286,26100.0],["1982-06-16",0.5286,0.5311,0.5209,0.5209,39600.0],["1982-06-17",0.5209,0.5235,0.5159,0.5159,11700.0],["1982-06-18",0.5159,0.5159,0.5159,0.5159,7200.0],["1982-06-21",0.5159,0.5209,0.5133,0.5133,24300.0],["1982-06-22",0.5159,0.5184,0.5159,0.5184,10800.0],["1982-06-23",0.5184,0.5209,0.5159,0.5184,6300.0],["1982-06-24",0.5184,0.5184,0.5159,0.5159,13500.0],["1982-06-25",0.5159,0.5159,0.5159,0.5159,7200.0],["1982-06-28",0.5159,0.5235,0.5159,0.5184,9900.0],["1982-06-29",0.5159,0.5159,0.5133,0.5133,58500.0],["1982-06-30",0.5133,0.5184,0.5133,0.5159,26100.0],["1982-07-01",0.5159,0.5159,0.5108,0.5133,16200.0],["1982-07-02",0.5133,0.5159,0.5108,0.5159,8100.0],["1982-07-06",0.5159,0.5159,0.5108,0.5159,4500.0],["1982-07-07",0.5159,0.5159,0.5159,0.5159,9000.0],["1982-07-08",0.5159,0.5159,0.5159,0.5159,900.0],["1982-07-09",0.5159,0.5235,0.5159,0.5184,20700.0],["1982-07-12",0.5235,0.5286,0.5235,0.5286,16200.0],["1982-07-13",0.5286,0.5337,0.5235,0.5235,36900.0],["1982-07-14",0.5184,0.5184,0.5159,0.5184,14400.0],["1982-07-15",0.5184,0.5235,0.5159,0.5209,20700.0],["1982-07-16",0.5209,0.526,0.5209,0.526,9000.0],["1982-07-19",0.526,0.5311,0.5235,0.5235,5400.0],["1982-07-20",0.5235,0.5235,0.5235,0.5235,0.0],["1982-07-21",0.5286,0.5286,0.5286,0.5286,9900.0],["1982-07-22",0.5311,0.5362,0.5311,0.5362,15300.0],["1982-07-23",0.5362,0.5413,0.5311,0.5362,22500.0],["1982-07-26",0.5311,0.5311,0.5311,0.5311,8100.0],["1982-07-27",0.5311,0.5337,0.526,0.5311,66600.0],["1982-07-28",0.5311,0.5311,0.526,0.5311,5400.0],["1982-07-29",0.5286,0.5286,0.5286,0.5286,900.0],["1982-07-30",0.5286,0.5311,0.5209,0.5209,9000.0],["1982-08-02",0.5209,0.5209,0.5159,0.5159,6300.0],["1982-08-03",0.5159,0.5209,0.5133,0.5184,27000.0],["1982-08-04",0.5133,0.5133,0.5108,0.5108,2700.0],["1982-08-05",0.5108,0.5108,0.5057,0.5057,4500.0],["1982-08-06",0.5057,0.5108,0.5057,0.5057,6300.0],["1982-08-09",0.493,0.493,0.4905,0.4905,3600.0],["1982-08-10",0.4905,0.493,0.4879,0.4879,4500.0],["1982-08-11",0.4879,0.4905,0.4879,0.4879,12600.0],["1982-08-12",0.4879,0.493,0.4879,0.493,13500.0],["1982-08-13",0.493,0.4955,0.4879,0.4955,7200.0],["1982-08-16",0.5006,0.5032,0.5006,0.5032,6300.0],["1982-08-17",0.5032,0.5133,0.5006,0.5133,73800.0],["1982-08-18",0.5133,0.5184,0.5108,0.5159,39600.0],["1982-08-19",0.5159,0.5184,0.5108,0.5108,24300.0],["1982-08-20",0.5108,0.5209,0.5082,0.5159,8100.0],["1982-08-23",0.5159,0.5286,0.5133,0.5184,25200.0],["1982-08-24",0.5184,0.5184,0.5133,0.5184,5400.0],["1982-08-25",0.5184,0.5286,0.5133,0.5286,11700.0],["1982-08-26",0.5286,0.5387,0.526,0.5286,40500.0],["1982-08-27",0.5286,0.5337,0.5235,0.526,24300.0],["1982-08-30",0.526,0.5337,0.526,0.5286,9000.0],["1982-08-31",0.5286,0.5286,0.5209,0.5209,36900.0],["1982-09-01",0.5209,0.5286,0.5209,0.5286,33300.0],["1982-09-02",0.5286,0.5286,0.5209,0.5209,4500.0],["1982-09-03",0.5209,0.5362,0.5209,0.5362,37800.0],["1982-09-07",0.5387,0.554,0.5387,0.554,36000.0],["1982-09-08",0.554,0.5667,0.554,0.5591,30600.0],["1982-09-09",0.5591,0.5591,0.5514,0.5514,12600.0],["1982-09-10",0.5514,0.554,0.5489,0.5489,13500.0],["1982-09-13",0.5489,0.5565,0.5438,0.5565,24300.0],["1982-09-14",0.5565,0.5591,0.5514,0.5514,26100.0],["1982-09-15",0.5489,0.5489,0.5464,0.5489,9900.0],["1982-09-16",0.5489,0.5514,0.5387,0.5387,33300.0],["1982-09-17",0.5438,0.554,0.5438,0.554,11700.0],["1982-09-20",0.554,0.5565,0.5464,0.5464,26100.0],["1982-09-21",0.5464,0.5464,0.5387,0.5413,79200.0],["1982-09-22",0.5413,0.5464,0.5413,0.5464,9000.0],["1982-09-23",0.5464,0.554,0.5438,0.5514,45000.0],["1982-09-24",0.5514,0.5565,0.5438,0.5464,32400.0],["1982-09-27",0.5464,0.5464,0.5413,0.5413,4500.0],["1982-09-28",0.5413,0.5464,0.5413,0.5438,13500.0],["1982-09-29",0.5438,0.5438,0.5387,0.5387,25200.0],["1982-09-30",0.5387,0.5464,0.5387,0.5464,24300.0],["1982-10-01",0.5464,0.5464,0.5362,0.5413,18900.0],["1982-10-04",0.5413,0.5438,0.5413,0.5413,6300.0],["1982-10-05",0.5413,0.5464,0.5413,0.5464,19800.0],["1982-10-06",0.5464,0.5464,0.5387,0.5438,34200.0],["1982-10-07",0.5438,0.5489,0.5413,0.5438,102600.0],["1982-10-08",0.5438,0.5489,0.5438,0.5464,58500.0],["1982-10-11",0.5514,0.5769,0.5514,0.5718,55800.0],["1982-10-12",0.5718,0.5794,0.5692,0.5743,37800.0],["1982-10-13",0.5743,0.5819,0.5743,0.5819,25200.0],["1982-10-14",0.5819,0.5819,0.5692,0.5743,24300.0],["1982-10-15",0.5743,0.5743,0.5641,0.5743,29700.0],["1982-10-18",0.5743,0.587,0.5718,0.587,30600.0],["1982-10-19",0.587,0.587,0.5769,0.5769,16200.0],["1982-10-20",0.5794,0.5845,0.5794,0.5845,25200.0],["1982-10-21",0.5845,0.587,0.5794,0.5845,31500.0],["1982-10-22",0.5845,0.587,0.5794,0.5845,11700.0],["1982-10-25",0.5794,0.5794,0.5667,0.5667,30600.0],["1982-10-26",0.5641,0.5641,0.554,0.5641,19800.0],["1982-10-27",0.5667,0.5743,0.5667,0.5743,24300.0],["1982-10-28",0.5743,0.5794,0.5692,0.5718,19800.0],["1982-10-29",0.5718,0.5743,0.5667,0.5692,18000.0],["1982-11-01",0.5692,0.5794,0.5692,0.5794,26100.0],["1982-11-02",0.5794,0.587,0.5794,0.587,27900.0],["1982-11-03",0.587,0.6124,0.5845,0.6099,65700.0],["1982-11-04",0.6099,0.6201,0.6048,0.6099,272700.0],["1982-11-05",0.6048,0.6048,0.5896,0.6048,245700.0],["1982-11-08",0.6048,0.6048,0.5946,0.5997,32400.0],["1982-11-09",0.6048,0.6048,0.6048,0.6048,4500.0],["1982-11-10",0.6048,0.6404,0.6048,0.6328,71100.0],["1982-11-11",0.6328,0.6353,0.6226,0.6302,60300.0],["1982-11-12",0.6302,0.648,0.6302,0.648,22500.0],["1982-11-15",0.648,0.6506,0.6429,0.6506,50400.0],["1982-11-16",0.6455,0.6455,0.6226,0.6353,46800.0],["1982-11-17",0.6353,0.6378,0.6302,0.6302,21600.0],["1982-11-18",0.6353,0.6505,0.6353,0.6455,27000.0],["1982-11-19",0.6404,0.6404,0.6328,0.6328,19800.0],["1982-11-22",0.6328,0.6328,0.6226,0.6251,49500.0],["1982-11-23",0.6302,0.6302,0.6302,0.6302,51300.0],["1982-11-24",0.6277,0.6277,0.6226,0.6277,13500.0],["1982-11-26",0.6277,0.6302,0.6251,0.6251,11700.0],["1982-11-29",0.6226,0.6226,0.6124,0.615,13500.0],["1982-11-30",0.6099,0.6099,0.6048,0.6048,27000.0],["1982-12-01",0.6048,0.6099,0.5997,0.6073,13500.0],["1982-12-02",0.6124,0.6175,0.6124,0.6175,10800.0],["1982-12-03",0.6175,0.6175,0.6099,0.6124,12600.0],["1982-12-06",0.6124,0.615,0.6073,0.6099,16200.0],["1982-12-07",0.6124,0.6175,0.6124,0.6124,15300.0],["1982-12-08",0.6175,0.6277,0.6175,0.6277,16200.0],["1982-12-09",0.6302,0.6404,0.6302,0.6404,13500.0],["1982-12-10",0.6404,0.6404,0.6353,0.6378,9000.0],["1982-12-13",0.6378,0.6582,0.6378,0.6582,25200.0],["1982-12-14",0.6582,0.6607,0.6531,0.6582,24300.0],["1982-12-15",0.6556,0.6556,0.6531,0.6531,16200.0],["1982-12-16",0.6531,0.6734,0.6505,0.6683,43200.0],["1982-12-17",0.6683,0.6709,0.6582,0.6633,25200.0],["1982-12-20",0.6658,0.681,0.6658,0.681,19800.0],["1982-12-21",0.681,0.6861,0.676,0.6836,12600.0],["1982-12-22",0.6861,0.6938,0.6861,0.6887,23400.0],["1982-12-23",0.6887,0.6938,0.6836,0.6938,9900.0],["1982-12-27",0.6938,0.6963,0.681,0.6887,25200.0],["1982-12-28",0.6887,0.6887,0.681,0.681,18000.0],["1982-12-29",0.681,0.681,0.676,0.681,15300.0],["1982-12-30",0.676,0.676,0.6582,0.6582,23400.0],["1982-12-31",0.6607,0.6658,0.6607,0.6658,9900.0],["1983-01-03",0.6658,0.6785,0.6658,0.6709,21600.0],["1983-01-04",0.6709,0.676,0.6633,0.6683,12600.0],["1983-01-05",0.6709,0.681,0.6709,0.676,10800.0],["1983-01-06",0.681,0.6836,0.681,0.681,8100.0],["1983-01-07",0.681,0.6912,0.6785,0.6836,20700.0],["1983-01-10",0.6836,0.6836,0.676,0.6785,16200.0],["1983-01-11",0.6785,0.681,0.6734,0.6734,12600.0],["1983-01-12",0.6734,0.681,0.6709,0.676,32400.0],["1983-01-13",0.676,0.681,0.676,0.676,5400.0],["1983-01-14",0.6785,0.6785,0.6785,0.6785,11700.0],["1983-01-17",0.6785,0.681,0.6683,0.6734,17100.0],["1983-01-18",0.6734,0.681,0.6709,0.681,27000.0],["1983-01-19",0.681,0.681,0.676,0.681,5400.0],["1983-01-20",0.6785,0.6785,0.6633,0.6633,28800.0],["1983-01-21",0.6633,0.6734,0.6633,0.6709,14400.0],["1983-01-24",0.6658,0.6658,0.6607,0.6607,7200.0],["1983-01-25",0.6607,0.6633,0.6556,0.6556,9900.0],["1983-01-26",0.6505,0.6505,0.6404,0.6404,34200.0],["1983-01-27",0.6404,0.6455,0.6353,0.6429,19800.0],["1983-01-28",0.6429,0.6505,0.6429,0.6455,13500.0],["1983-01-31",0.6455,0.6556,0.6429,0.6556,8100.0],["1983-02-01",0.6556,0.6607,0.6505,0.6607,19800.0],["1983-02-02",0.6607,0.6658,0.6582,0.6658,9000.0],["1983-02-03",0.6658,0.6709,0.6607,0.6633,7200.0],["1983-02-04",0.6658,0.681,0.6658,0.681,10800.0],["1983-02-07",0.6785,0.6785,0.6607,0.6709,24300.0],["1983-02-08",0.676,0.6861,0.676,0.6836,31500.0],["1983-02-09",0.6836,0.6988,0.6785,0.6988,74700.0],["1983-02-10",0.6988,0.709,0.6938,0.7065,36900.0],["1983-02-11",0.7065,0.7065,0.7014,0.7065,16200.0],["1983-02-14",0.6988,0.6988,0.6912,0.6912,30600.0],["1983-02-15",0.6912,0.6912,0.6887,0.6912,13500.0],["1983-02-16",0.6912,0.6938,0.6861,0.6887,12600.0],["1983-02-17",0.6887,0.6912,0.6887,0.6912,9900.0],["1983-02-18",0.6912,0.7065,0.6912,0.7014,6300.0],["1983-02-22",0.7014,0.709,0.6963,0.7065,15300.0],["1983-02-23",0.7039,0.7039,0.6938,0.7014,31500.0],["1983-02-24",0.7014,0.7115,0.7014,0.7115,22500.0],["1983-02-25",0.7166,0.7268,0.7166,0.7268,14400.0],["1983-02-28",0.7268,0.7319,0.7217,0.7293,37800.0],["1983-03-01",0.7293,0.7344,0.7217,0.7217,8100.0],["1983-03-02",0.7166,0.7166,0.7115,0.7115,8100.0],["1983-03-03",0.7115,0.7217,0.7115,0.7166,26100.0],["1983-03-04",0.7166,0.7293,0.7166,0.7293,33300.0],["1983-03-07",0.7293,0.7471,0.7293,0.737,43200.0],["1983-03-08",0.742,0.7497,0.742,0.7497,38700.0],["1983-03-09",0.7497,0.7522,0.7319,0.7319,18900.0],["1983-03-10",0.7319,0.7319,0.7166,0.7166,44100.0],["1983-03-11",0.7166,0.7268,0.7166,0.7217,16200.0],["1983-03-14",0.7217,0.7268,0.7141,0.7217,36000.0],["1983-03-15",0.7217,0.7293,0.7217,0.7268,17100.0],["1983-03-16",0.7268,0.7319,0.7217,0.7268,32400.0],["1983-03-17",0.7268,0.7268,0.7192,0.7192,12600.0],["1983-03-18",0.7192,0.7217,0.7141,0.7141,11700.0],["1983-03-21",0.7141,0.7217,0.7065,0.7166,31500.0],["1983-03-22",0.7166,0.7217,0.7166,0.7217,3600.0],["1983-03-23",0.7217,0.7217,0.709,0.709,38700.0],["1983-03-24",0.709,0.7115,0.709,0.709,8100.0],["1983-03-25",0.7141,0.7192,0.7141,0.7166,35100.0],["1983-03-28",0.7166,0.7217,0.7115,0.7217,12600.0],["1983-03-29",0.7217,0.7217,0.7166,0.7166,8100.0],["1983-03-30",0.7166,0.7217,0.7141,0.7192,6300.0],["1983-03-31",0.7192,0.7192,0.7141,0.7141,2700.0],["1983-04-04",0.7141,0.7141,0.6938,0.7115,70200.0],["1983-04-05",0.7115,0.7115,0.7065,0.709,11700.0],["1983-04-06",0.709,0.709,0.7039,0.7039,20700.0],["1983-04-07",0.7039,0.7115,0.7014,0.7115,9900.0],["1983-04-08",0.7115,0.7293,0.7115,0.7242,18900.0],["1983-04-11",0.7242,0.7242,0.7166,0.7166,18900.0],["1983-04-12",0.7166,0.7217,0.7115,0.7217,15300.0],["1983-04-13",0.7217,0.7293,0.7141,0.7293,21600.0],["1983-04-14",0.7293,0.7293,0.7217,0.7293,19800.0],["1983-04-15",0.7293,0.7293,0.7217,0.7293,29700.0],["1983-04-18",0.7293,0.737,0.7293,0.737,17100.0],["1983-04-19",0.737,0.7522,0.737,0.7522,24300.0],["1983-04-20",0.7522,0.7522,0.7471,0.7471,13500.0],["1983-04-21",0.7522,0.7573,0.7522,0.7573,13500.0],["1983-04-22",0.7573,0.7624,0.7547,0.7624,17100.0],["1983-04-25",0.7624,0.7802,0.7598,0.77,40500.0],["1983-04-26",0.7725,0.7878,0.7725,0.7878,29700.0],["1983-04-27",0.7878,0.7878,0.7802,0.7802,10800.0],["1983-04-28",0.7802,0.7852,0.7674,0.7776,36900.0],["1983-04-29",0.7776,0.7802,0.77,0.7776,20700.0],["1983-05-02",0.7776,0.7852,0.7776,0.7852,10800.0],["1983-05-03",0.7852,0.7979,0.7802,0.7979,32400.0],["1983-05-04",0.7979,0.8005,0.7852,0.7852,26100.0],["1983-05-05",0.7852,0.7878,0.7827,0.7827,16200.0],["1983-05-06",0.7802,0.7802,0.7751,0.7776,46800.0],["1983-05-09",0.7776,0.7878,0.7776,0.7878,27900.0],["1983-05-10",0.7878,0.7903,0.7827,0.7903,49500.0],["1983-05-11",0.7903,0.7929,0.7852,0.7929,25200.0],["1983-05-12",0.7929,0.803,0.7878,0.7929,52200.0],["1983-05-13",0.7929,0.8106,0.7929,0.8106,22500.0],["1983-05-16",0.8056,0.8056,0.8005,0.8005,15300.0],["1983-05-17",0.8081,0.8132,0.8081,0.8106,13500.0],["1983-05-18",0.8106,0.8106,0.803,0.8081,37800.0],["1983-05-19",0.803,0.803,0.803,0.803,9000.0],["1983-05-20",0.8005,0.8005,0.7954,0.7954,20700.0],["1983-05-23",0.7878,0.7878,0.7725,0.7776,37800.0],["1983-05-24",0.7776,0.7776,0.7725,0.7725,14400.0],["1983-05-25",0.7725,0.7776,0.77,0.7725,10800.0],["1983-05-26",0.7776,0.7776,0.7776,0.7776,2700.0],["1983-05-27",0.7751,0.7751,0.7725,0.7751,9000.0],["1983-05-31",0.7751,0.7776,0.77,0.7725,9900.0],["1983-06-01",0.7878,0.7878,0.7725,0.7878,22500.0],["1983-06-02",0.7929,0.803,0.7929,0.803,20250.0],["1983-06-03",0.803,0.8081,0.7878,0.7878,23400.0],["1983-06-06",0.7878,0.803,0.7725,0.7878,25650.0],["1983-06-07",0.7878,0.7979,0.7827,0.7929,14850.0],["1983-06-08",0.7878,0.7878,0.7624,0.7827,14850.0],["1983-06-09",0.7827,0.7827,0.7674,0.7776,15750.0],["1983-06-10",0.7776,0.7776,0.7624,0.7725,12600.0],["1983-06-13",0.7725,0.7725,0.7522,0.7674,13500.0],["1983-06-14",0.7624,0.7624,0.7522,0.7624,7650.0],["1983-06-15",0.7624,0.7624,0.7522,0.7624,9450.0],["1983-06-16",0.7624,0.7624,0.7522,0.7522,17100.0],["1983-06-17",0.7522,0.7624,0.7319,0.742,14850.0],["1983-06-20",0.742,0.742,0.7319,0.742,16650.0],["1983-06-21",0.742,0.7471,0.7166,0.7217,11250.0],["1983-06-22",0.7166,0.7166,0.6912,0.7115,29700.0],["1983-06-23",0.7115,0.7166,0.6912,0.6963,32850.0],["1983-06-24",0.6963,0.6963,0.6709,0.6912,26550.0],["1983-06-27",0.6912,0.6912,0.6861,0.6912,16650.0],["1983-06-28",0.6912,0.6963,0.676,0.6861,20250.0],["1983-06-29",0.6861,0.6963,0.676,0.6963,18900.0],["1983-06-30",0.7014,0.7217,0.7014,0.7217,20250.0],["1983-07-01",0.7217,0.7268,0.7115,0.7166,14850.0],["1983-07-05",0.7166,0.7217,0.7115,0.7166,6750.0],["1983-07-06",0.7217,0.7268,0.7217,0.7217,21150.0],["1983-07-07",0.7217,0.7522,0.7166,0.7522,44550.0],["1983-07-08",0.7522,0.7522,0.737,0.737,6750.0],["1983-07-11",0.737,0.742,0.7268,0.742,8550.0],["1983-07-12",0.742,0.7674,0.7319,0.7674,36900.0],["1983-07-13",0.7725,0.7878,0.7725,0.7776,59850.0],["1983-07-14",0.7776,0.7979,0.7776,0.7929,33750.0],["1983-07-15",0.7979,0.803,0.7979,0.803,4050.0],["1983-07-18",0.803,0.8132,0.803,0.8132,30600.0],["1983-07-19",0.8132,0.8284,0.8132,0.8132,18000.0],["1983-07-20",0.8132,0.8234,0.8132,0.8234,14400.0],["1983-07-21",0.8234,0.8234,0.8183,0.8234,6750.0],["1983-07-22",0.8234,0.8538,0.8234,0.8538,30600.0],["1983-07-25",0.8589,0.864,0.8589,0.864,14850.0],["1983-07-26",0.864,0.9047,0.864,0.8793,145350.0],["1983-07-27",0.8742,0.8742,0.8488,0.8538,58050.0],["1983-07-28",0.8538,0.8538,0.8335,0.8335,31050.0],["1983-07-29",0.8234,0.8234,0.8132,0.8234,15300.0],["1983-08-01",0.8234,0.8234,0.8081,0.8132,13500.0],["1983-08-02",0.8132,0.8234,0.8132,0.8183,7200.0],["1983-08-03",0.8183,0.8437,0.8132,0.8335,13050.0],["1983-08-04",0.8335,0.8437,0.8335,0.8437,7200.0],["1983-08-05",0.8437,0.8488,0.8437,0.8437,48600.0],["1983-08-08",0.8183,0.8183,0.7979,0.803,12600.0],["1983-08-09",0.7827,0.7827,0.7725,0.7776,28800.0],["1983-08-10",0.7776,0.7776,0.7522,0.7624,17550.0],["1983-08-11",0.7624,0.7725,0.7624,0.7624,13950.0],["1983-08-12",0.7725,0.7725,0.7725,0.7725,7650.0],["1983-08-15",0.7725,0.7929,0.7725,0.7929,4950.0],["1983-08-16",0.7979,0.8081,0.7979,0.8081,4500.0],["1983-08-17",0.8081,0.8081,0.803,0.803,1800.0],["1983-08-18",0.803,0.8081,0.803,0.8081,2700.0],["1983-08-19",0.7979,0.7979,0.7979,0.7979,4950.0],["1983-08-22",0.8081,0.8081,0.8081,0.8081,4050.0],["1983-08-23",0.8081,0.8132,0.7929,0.7929,99900.0],["1983-08-24",0.7929,0.803,0.7776,0.7827,16200.0],["1983-08-25",0.7827,0.7878,0.7624,0.7725,8100.0],["1983-08-26",0.7725,0.7725,0.7624,0.7725,3600.0],["1983-08-29",0.7725,0.7725,0.7624,0.7624,4050.0],["1983-08-30",0.7624,0.7725,0.7522,0.7725,9900.0],["1983-08-31",0.7725,0.7827,0.7624,0.7624,13050.0],["1983-09-01",0.7522,0.7522,0.742,0.7522,7200.0],["1983-09-02",0.7522,0.7674,0.7471,0.7674,1800.0],["1983-09-06",0.7674,0.7725,0.7522,0.7522,9000.0],["1983-09-07",0.7522,0.7522,0.742,0.7522,7650.0],["1983-09-08",0.7522,0.7522,0.7471,0.7522,2700.0],["1983-09-09",0.7522,0.7522,0.7471,0.7471,6750.0],["1983-09-12",0.7522,0.7624,0.7522,0.7573,5850.0],["1983-09-13",0.7573,0.7624,0.737,0.742,38700.0],["1983-09-14",0.742,0.7522,0.737,0.742,10800.0],["1983-09-15",0.742,0.7471,0.7217,0.7217,36450.0],["1983-09-16",0.7268,0.742,0.7268,0.7319,8100.0],["1983-09-19",0.7319,0.7522,0.7319,0.7522,9900.0],["1983-09-20",0.7522,0.7827,0.742,0.7827,16200.0],["1983-09-21",0.7827,0.7878,0.7827,0.7827,3600.0],["1983-09-22",0.7827,0.7827,0.7725,0.7725,1800.0],["1983-09-23",0.7725,0.7725,0.7624,0.7624,46800.0],["1983-09-26",0.7674,0.7827,0.7674,0.7827,59400.0],["1983-09-27",0.7878,0.8081,0.7878,0.8081,15300.0],["1983-09-28",0.8132,0.8234,0.8132,0.8183,11700.0],["1983-09-29",0.8183,0.8335,0.8132,0.8284,12600.0],["1983-09-30",0.8284,0.8437,0.8234,0.8234,21150.0],["1983-10-03",0.8234,0.8234,0.8132,0.8183,20250.0],["1983-10-04",0.8183,0.8234,0.8132,0.8132,26550.0],["1983-10-05",0.8183,0.8284,0.8183,0.8284,8550.0],["1983-10-06",0.8284,0.8284,0.8132,0.8284,7650.0],["1983-10-07",0.8284,0.8335,0.8284,0.8284,4950.0],["1983-10-10",0.8284,0.8284,0.8132,0.8234,9900.0],["1983-10-11",0.8234,0.8284,0.803,0.8183,28350.0],["1983-10-12",0.8183,0.8183,0.8132,0.8183,9000.0],["1983-10-13",0.8183,0.8284,0.8132,0.8284,16200.0],["1983-10-14",0.8284,0.8284,0.8183,0.8234,2250.0],["1983-10-17",0.8234,0.8234,0.8183,0.8183,1350.0],["1983-10-18",0.8183,0.8183,0.8081,0.8081,9900.0],["1983-10-19",0.803,0.803,0.7878,0.7878,8100.0],["1983-10-20",0.7878,0.7979,0.7827,0.7878,3600.0],["1983-10-21",0.7878,0.7979,0.7878,0.7929,11700.0],["1983-10-24",0.7929,0.803,0.7878,0.803,7200.0],["1983-10-25",0.803,0.8132,0.7979,0.7979,8100.0],["1983-10-26",0.7979,0.8234,0.7979,0.8234,16200.0],["1983-10-27",0.8234,0.8335,0.8234,0.8284,9450.0],["1983-10-28",0.8386,0.8437,0.8386,0.8437,5850.0],["1983-10-31",0.8437,0.8488,0.8386,0.8488,8550.0],["1983-11-01",0.8488,0.8488,0.8234,0.8386,30150.0],["1983-11-02",0.8386,0.8488,0.8335,0.8335,4500.0],["1983-11-03",0.8335,0.8488,0.8284,0.8488,9000.0],["1983-11-04",0.8488,0.8488,0.8437,0.8488,6750.0],["1983-11-07",0.8488,0.8538,0.8437,0.8538,5400.0],["1983-11-08",0.8538,0.8538,0.8437,0.8488,9900.0],["1983-11-09",0.8488,0.8488,0.8437,0.8437,10800.0],["1983-11-10",0.8437,0.8488,0.8437,0.8488,7650.0],["1983-11-11",0.8488,0.8589,0.8386,0.8437,15300.0],["1983-11-14",0.8437,0.8538,0.8386,0.8386,5850.0],["1983-11-15",0.8386,0.8488,0.8386,0.8386,4950.0],["1983-11-16",0.8386,0.8488,0.8386,0.8488,9450.0],["1983-11-17",0.8386,0.8386,0.8284,0.8284,4950.0],["1983-11-18",0.8335,0.8488,0.8335,0.8488,6300.0],["1983-11-21",0.8488,0.8488,0.8386,0.8386,2250.0],["1983-11-22",0.8386,0.8386,0.8386,0.8386,0.0],["1983-11-23",0.8386,0.8437,0.8234,0.8234,38700.0],["1983-11-25",0.8234,0.8335,0.8183,0.8183,9450.0],["1983-11-28",0.8284,0.8386,0.8284,0.8386,14400.0],["1983-11-29",0.8386,0.8488,0.8284,0.8386,17550.0],["1983-11-30",0.8437,0.8538,0.8437,0.8437,5850.0],["1983-12-01",0.8538,0.8589,0.8538,0.8538,4500.0],["1983-12-02",0.8538,0.864,0.8488,0.8589,8550.0],["1983-12-05",0.8589,0.8691,0.8589,0.8691,20700.0],["1983-12-06",0.8691,0.8691,0.864,0.8691,5850.0],["1983-12-07",0.8691,0.8691,0.8589,0.8589,11250.0],["1983-12-08",0.864,0.8691,0.864,0.864,3600.0],["1983-12-09",0.864,0.8742,0.864,0.864,4500.0],["1983-12-12",0.864,0.8742,0.864,0.864,11700.0],["1983-12-13",0.864,0.8742,0.864,0.864,30600.0],["1983-12-14",0.8742,0.8894,0.8742,0.8894,7650.0],["1983-12-15",0.8945,0.9301,0.8945,0.9301,49500.0],["1983-12-16",0.9301,0.9402,0.9301,0.9352,49500.0],["1983-12-19",0.9352,0.9606,0.9352,0.9504,27900.0],["1983-12-20",0.9504,0.9707,0.9504,0.9504,65250.0],["1983-12-21",0.9606,0.9758,0.9606,0.9707,32850.0],["1983-12-22",0.9657,0.9657,0.9453,0.9504,23850.0],["1983-12-23",0.9453,0.9453,0.925,0.925,18900.0],["1983-12-27",0.9301,0.9504,0.9301,0.9453,14850.0],["1983-12-28",0.9453,0.9504,0.925,0.925,12150.0],["1983-12-29",0.925,0.925,0.9148,0.9148,3150.0],["1983-12-30",0.9148,0.9148,0.9047,0.9098,6300.0],["1984-01-03",0.9098,0.9098,0.8894,0.8894,10350.0],["1984-01-04",0.8894,0.8894,0.8589,0.8894,19800.0],["1984-01-05",0.8894,0.8894,0.8742,0.8742,16200.0],["1984-01-06",0.8742,0.8793,0.8538,0.8691,17550.0],["1984-01-09",0.8691,0.8793,0.8589,0.8691,14400.0],["1984-01-10",0.8691,0.8691,0.8589,0.8691,3600.0],["1984-01-11",0.8589,0.8589,0.8589,0.8589,6300.0],["1984-01-12",0.864,0.8691,0.864,0.8691,6750.0],["1984-01-13",0.8691,0.8742,0.8691,0.8742,10800.0],["1984-01-16",0.8793,0.8894,0.8793,0.8894,9450.0],["1984-01-17",0.8894,0.8945,0.8894,0.8945,4050.0],["1984-01-18",0.8945,0.8945,0.8894,0.8894,3150.0],["1984-01-19",0.8894,0.8996,0.8843,0.8945,7650.0],["1984-01-20",0.8945,0.9047,0.8945,0.8945,11700.0],["1984-01-23",0.8945,0.8945,0.8843,0.8843,4050.0],["1984-01-24",0.8843,0.8996,0.8843,0.8894,10800.0],["1984-01-25",0.8894,0.9199,0.8894,0.9199,22050.0],["1984-01-26",0.9301,0.9453,0.9301,0.9402,18900.0],["1984-01-27",0.9402,0.9402,0.9301,0.9301,8100.0],["1984-01-30",0.9352,0.9453,0.9352,0.9453,9450.0],["1984-01-31",0.9453,0.9453,0.9352,0.9352,9450.0],["1984-02-01",0.9352,0.9453,0.9352,0.9352,4050.0],["1984-02-02",0.9301,0.9301,0.9199,0.9199,8550.0],["1984-02-03",0.9199,0.9352,0.9199,0.9301,9000.0],["1984-02-06",0.9148,0.9148,0.8894,0.9047,24300.0],["1984-02-07",0.9098,0.9199,0.9098,0.9199,9000.0],["1984-02-08",0.9199,0.9199,0.9047,0.9047,6300.0],["1984-02-09",0.9047,0.925,0.8996,0.925,18900.0],["1984-02-10",0.925,0.9402,0.9199,0.9402,20250.0],["1984-02-13",0.9352,0.9352,0.9148,0.9199,7650.0],["1984-02-14",0.9199,0.9199,0.9148,0.9199,1350.0],["1984-02-15",0.925,0.9352,0.925,0.925,4950.0],["1984-02-16",0.925,0.9352,0.9148,0.9301,9000.0],["1984-02-17",0.9301,0.9352,0.9199,0.925,13500.0],["1984-02-21",0.9352,0.9352,0.9352,0.9352,2250.0],["1984-02-22",0.9352,0.9352,0.9199,0.9301,5400.0],["1984-02-23",0.9301,0.9352,0.9199,0.9352,4950.0],["1984-02-24",0.9301,0.9301,0.925,0.925,5850.0],["1984-02-27",0.925,0.925,0.9199,0.9199,4950.0],["1984-02-28",0.9199,0.925,0.9148,0.9199,3600.0],["1984-02-29",0.9199,0.925,0.9148,0.9148,10350.0],["1984-03-01",0.9148,0.9199,0.9047,0.9098,4950.0],["1984-03-02",0.9098,0.9098,0.8996,0.8996,20250.0],["1984-03-05",0.8996,0.9098,0.8996,0.9047,7200.0],["1984-03-06",0.9098,0.9098,0.9098,0.9098,4500.0],["1984-03-07",0.9047,0.9047,0.8945,0.8945,15750.0],["1984-03-08",0.8843,0.8843,0.8793,0.8793,7200.0],["1984-03-09",0.8793,0.8843,0.8691,0.8691,13950.0],["1984-03-12",0.8691,0.8793,0.864,0.8742,8100.0],["1984-03-13",0.8742,0.8742,0.8691,0.8691,8550.0],["1984-03-14",0.864,0.864,0.8538,0.864,6750.0],["1984-03-15",0.864,0.8691,0.8538,0.864,5400.0],["1984-03-16",0.864,0.8691,0.8538,0.864,15750.0],["1984-03-19",0.864,0.864,0.8538,0.8538,32400.0],["1984-03-20",0.8538,0.8538,0.8386,0.8437,17550.0],["1984-03-21",0.8437,0.8538,0.8386,0.8488,9900.0],["1984-03-22",0.8488,0.8488,0.8386,0.8488,3600.0],["1984-03-23",0.8386,0.8386,0.8183,0.8183,20250.0],["1984-03-26",0.8183,0.8234,0.8132,0.8183,16200.0],["1984-03-27",0.8183,0.8183,0.8132,0.8183,11700.0],["1984-03-28",0.8183,0.8335,0.8183,0.8335,22950.0],["1984-03-29",0.8437,0.8437,0.8437,0.8437,6750.0],["1984-03-30",0.8437,0.8488,0.8437,0.8437,15750.0],["1984-04-02",0.8538,0.8538,0.8538,0.8538,4500.0],["1984-04-03",0.8538,0.864,0.8437,0.864,16650.0],["1984-04-04",0.864,0.864,0.8488,0.8589,16200.0],["1984-04-05",0.8589,0.8589,0.8437,0.8589,9900.0],["1984-04-06",0.8538,0.8538,0.8488,0.8538,11700.0],["1984-04-09",0.8488,0.8488,0.8488,0.8488,4500.0],["1984-04-10",0.8488,0.8589,0.8488,0.8488,3150.0],["1984-04-11",0.8488,0.8538,0.8437,0.8488,18000.0],["1984-04-12",0.8488,0.8538,0.8437,0.8538,9900.0],["1984-04-13",0.8538,0.8691,0.8488,0.864,11250.0],["1984-04-16",0.8691,0.8843,0.8691,0.8793,19800.0],["1984-04-17",0.8793,0.8843,0.8691,0.8742,9900.0],["1984-04-18",0.8793,0.8894,0.8793,0.8793,23400.0],["1984-04-19",0.8793,0.8843,0.8742,0.8793,7200.0],["1984-04-23",0.8843,0.8945,0.8843,0.8843,10800.0],["1984-04-24",0.8843,0.8894,0.8793,0.8894,10350.0],["1984-04-25",0.8894,0.9148,0.8894,0.9148,30600.0],["1984-04-26",0.9148,0.9148,0.8996,0.9148,8550.0],["1984-04-27",0.9148,0.9148,0.9047,0.9098,12600.0],["1984-04-30",0.9098,0.9098,0.8996,0.8996,2700.0],["1984-05-01",0.9047,0.9098,0.9047,0.9047,6750.0],["1984-05-02",0.9098,0.925,0.9098,0.9199,21600.0],["1984-05-03",0.9199,0.9301,0.8996,0.9098,17100.0],["1984-05-04",0.9098,0.9148,0.8945,0.8945,27900.0],["1984-05-07",0.8843,0.8843,0.8793,0.8793,9000.0],["1984-05-08",0.8793,0.8945,0.8742,0.8843,19350.0],["1984-05-09",0.8843,0.8843,0.8691,0.8742,13950.0],["1984-05-10",0.8742,0.8843,0.8742,0.8742,6300.0],["1984-05-11",0.8742,0.8793,0.864,0.864,16650.0],["1984-05-14",0.864,0.864,0.8538,0.8589,10800.0],["1984-05-15",0.8589,0.864,0.8538,0.8589,9000.0],["1984-05-16",0.8589,0.8691,0.8589,0.8691,6300.0],["1984-05-17",0.8691,0.8742,0.8691,0.8691,4050.0],["1984-05-18",0.8742,0.8742,0.8742,0.8742,900.0],["1984-05-21",0.864,0.864,0.864,0.864,4050.0],["1984-05-22",0.864,0.8793,0.864,0.8691,8100.0],["1984-05-23",0.8691,0.8742,0.8589,0.864,7200.0],["1984-05-24",0.864,0.864,0.864,0.864,8100.0],["1984-05-25",0.864,0.864,0.864,0.864,5400.0],["1984-05-29",0.864,0.8843,0.864,0.8843,14400.0],["1984-05-30",0.8843,0.8843,0.8691,0.8793,13500.0],["1984-05-31",0.8691,0.8691,0.8691,0.8691,4950.0],["1984-06-01",0.8691,0.8691,0.864,0.8691,7200.0],["1984-06-04",0.8691,0.8793,0.8691,0.8793,4050.0],["1984-06-05",0.8742,0.8742,0.8691,0.8691,20250.0],["1984-06-06",0.8742,0.8843,0.8742,0.8742,6750.0],["1984-06-07",0.8742,0.8742,0.864,0.864,9900.0],["1984-06-08",0.864,0.8793,0.864,0.8793,2700.0],["1984-06-11",0.8793,0.8793,0.8691,0.8691,4050.0],["1984-06-12",0.8691,0.8793,0.8691,0.8742,5850.0],["1984-06-13",0.8742,0.8843,0.8691,0.8742,22950.0],["1984-06-14",0.8742,0.8793,0.8691,0.8691,6750.0],["1984-06-15",0.8691,0.8691,0.8691,0.8691,4950.0],["1984-06-18",0.8742,0.8843,0.8742,0.8843,6300.0],["1984-06-19",0.8843,0.8894,0.8843,0.8843,28350.0],["1984-06-20",0.8843,0.8894,0.8793,0.8843,50850.0],["1984-06-21",0.8843,0.8843,0.8742,0.8742,11250.0],["1984-06-22",0.8742,0.8793,0.8691,0.8793,10800.0],["1984-06-25",0.8793,0.8843,0.8793,0.8793,4050.0],["1984-06-26",0.8742,0.8742,0.8742,0.8742,6750.0],["1984-06-27",0.8742,0.8742,0.8742,0.8742,2700.0],["1984-06-28",0.8742,0.8742,0.8742,0.8742,4500.0],["1984-06-29",0.8742,0.8742,0.8742,0.8742,15750.0],["1984-07-02",0.8742,0.8843,0.8742,0.8742,6750.0],["1984-07-03",0.8742,0.8742,0.8691,0.8691,56700.0],["1984-07-05",0.8691,0.8742,0.8691,0.8742,4050.0],["1984-07-06",0.8742,0.8742,0.864,0.8691,10800.0],["1984-07-09",0.8691,0.8691,0.864,0.864,1136700.0],["1984-07-10",0.864,0.8691,0.864,0.8691,15750.0],["1984-07-11",0.8691,0.8691,0.864,0.8691,5850.0],["1984-07-12",0.8691,0.8742,0.8691,0.8691,13050.0],["1984-07-13",0.8691,0.8843,0.8691,0.8843,36000.0],["1984-07-16",0.8843,0.8894,0.8843,0.8843,7200.0],["1984-07-17",0.8945,0.8945,0.8945,0.8945,5400.0],["1984-07-18",0.9047,0.9098,0.9047,0.9047,9900.0],["1984-07-19",0.9047,0.9098,0.8742,0.8742,21600.0],["1984-07-20",0.8843,0.8843,0.8843,0.8843,2250.0],["1984-07-23",0.8843,0.8843,0.8742,0.8742,2250.0],["1984-07-24",0.8742,0.8843,0.8742,0.8742,9450.0],["1984-07-25",0.8742,0.8843,0.8691,0.8691,8100.0],["1984-07-26",0.8742,0.8843,0.8742,0.8843,4500.0],["1984-07-27",0.8843,0.8843,0.8843,0.8843,900.0],["1984-07-30",0.8945,0.8945,0.8945,0.8945,4950.0],["1984-07-31",0.8945,0.8945,0.8843,0.8894,42750.0],["1984-08-01",0.8894,0.8945,0.8894,0.8945,14400.0],["1984-08-02",0.8996,0.9047,0.8996,0.9047,4500.0],["1984-08-03",0.9098,0.9148,0.9098,0.9148,5400.0],["1984-08-06",0.9148,0.9148,0.8945,0.9047,51300.0],["1984-08-07",0.8996,0.8996,0.8894,0.8894,5850.0],["1984-08-08",0.8894,0.8945,0.8793,0.8945,11700.0],["1984-08-09",0.8945,0.8945,0.8793,0.8945,37800.0],["1984-08-10",0.8945,0.9047,0.8945,0.8996,4500.0],["1984-08-13",0.8945,0.8945,0.8793,0.8843,13050.0],["1984-08-14",0.8843,0.8945,0.8742,0.8742,19800.0],["1984-08-15",0.8742,0.8843,0.8742,0.8742,22500.0],["1984-08-16",0.8742,0.8742,0.864,0.864,260100.0],["1984-08-17",0.864,0.864,0.864,0.864,6750.0],["1984-08-20",0.8742,0.8843,0.8742,0.8742,16650.0],["1984-08-21",0.8793,0.8945,0.8793,0.8843,23400.0],["1984-08-22",0.8843,0.9098,0.8793,0.8996,17100.0],["1984-08-23",0.8996,0.9098,0.8843,0.8843,15300.0],["1984-08-24",0.8843,0.8996,0.8843,0.8843,6300.0],["1984-08-27",0.8843,0.8996,0.8793,0.8996,14400.0],["1984-08-28",0.8996,0.9047,0.8945,0.9047,2700.0],["1984-08-29",0.8945,0.8945,0.8843,0.8843,5850.0],["1984-08-30",0.8843,0.8945,0.8843,0.8945,10350.0],["1984-08-31",0.8945,0.8996,0.8945,0.8996,3600.0],["1984-09-04",0.8996,0.9148,0.8996,0.9098,10350.0],["1984-09-05",0.9098,0.9148,0.9047,0.9148,8550.0],["1984-09-06",0.9148,0.9148,0.8945,0.9098,7650.0],["1984-09-07",0.9047,0.9047,0.8996,0.8996,2250.0],["1984-09-10",0.8945,0.8945,0.8894,0.8894,4950.0],["1984-09-11",0.8894,0.8945,0.8894,0.8945,82800.0],["1984-09-12",0.8996,0.9098,0.8996,0.9098,15300.0],["1984-09-13",0.9098,0.9148,0.9047,0.9047,6300.0],["1984-09-14",0.9047,0.9352,0.9047,0.9301,21150.0],["1984-09-17",0.9301,0.9352,0.925,0.925,18000.0],["1984-09-18",0.925,0.925,0.9199,0.9199,1350.0],["1984-09-19",0.9199,0.9199,0.9148,0.9148,4950.0],["1984-09-20",0.9148,0.9199,0.9148,0.9148,6750.0],["1984-09-21",0.9148,0.9199,0.9098,0.9199,40050.0],["1984-09-24",0.925,0.9301,0.925,0.9301,3150.0],["1984-09-25",0.925,0.925,0.9199,0.9199,7200.0],["1984-09-26",0.9199,0.925,0.9148,0.9148,3150.0],["1984-09-27",0.925,0.9301,0.925,0.925,13950.0],["1984-09-28",0.925,0.9352,0.925,0.9301,9000.0],["1984-10-01",0.9301,0.9352,0.925,0.925,6750.0],["1984-10-02",0.925,0.9301,0.9199,0.9301,9900.0],["1984-10-03",0.9352,0.9352,0.9352,0.9352,7200.0],["1984-10-04",0.9352,0.9352,0.9301,0.9301,6750.0],["1984-10-05",0.9301,0.9402,0.9301,0.9402,7200.0],["1984-10-08",0.9402,0.9453,0.9352,0.9352,11700.0],["1984-10-09",0.9352,0.9402,0.9301,0.9301,11700.0],["1984-10-10",0.9402,0.9402,0.9402,0.9402,3600.0],["1984-10-11",0.9402,0.9504,0.9352,0.9352,21600.0],["1984-10-12",0.9402,0.9504,0.9402,0.9453,4500.0],["1984-10-15",0.9402,0.9402,0.9301,0.9402,34200.0],["1984-10-16",0.9402,0.9453,0.9352,0.9352,16200.0],["1984-10-17",0.9352,0.9504,0.9352,0.9453,30150.0],["1984-10-18",0.9453,0.9504,0.9402,0.9504,22500.0],["1984-10-19",0.9504,0.9707,0.9504,0.9606,32400.0],["1984-10-22",0.9606,0.9657,0.9504,0.9555,9900.0],["1984-10-23",0.9555,0.9555,0.9504,0.9504,6750.0],["1984-10-24",0.9504,0.9555,0.9402,0.9402,9000.0],["1984-10-25",0.9402,0.9504,0.9402,0.9453,14400.0],["1984-10-26",0.9453,0.9555,0.9453,0.9555,33300.0],["1984-10-29",0.9606,0.9809,0.9606,0.9758,33300.0],["1984-10-30",0.9758,0.9962,0.9758,0.9962,51300.0],["1984-10-31",0.9911,0.9911,0.986,0.9911,64800.0],["1984-11-01",0.9962,1.0012,0.9962,0.9962,6300.0],["1984-11-02",0.9962,1.0012,0.986,0.9911,32400.0],["1984-11-05",0.9911,1.0063,0.9911,0.9911,21600.0],["1984-11-06",1.0012,1.0165,1.0012,1.0114,20700.0],["1984-11-07",1.0114,1.0165,1.0012,1.0114,19800.0],["1984-11-08",1.0114,1.0165,1.0114,1.0114,15300.0],["1984-11-09",0.9962,0.9962,0.9911,0.9962,15750.0],["1984-11-12",0.9962,1.0114,0.9962,0.9962,8100.0],["1984-11-13",0.9962,1.0114,0.9962,1.0114,20250.0],["1984-11-14",1.0114,1.0114,1.0012,1.0114,15750.0],["1984-11-15",1.0114,1.0114,1.0012,1.0063,5850.0],["1984-11-16",1.0063,1.0114,1.0012,1.0012,8100.0],["1984-11-19",1.0012,1.0317,1.0012,1.0012,24750.0],["1984-11-20",1.0063,1.0368,1.0063,1.0317,23850.0],["1984-11-21",1.0317,1.0317,1.0165,1.0216,15300.0],["1984-11-23",1.0266,1.0368,1.0266,1.0368,10350.0],["1984-11-26",1.0368,1.047,1.0266,1.0266,14850.0],["1984-11-27",1.0266,1.0571,1.0266,1.0571,23400.0],["1984-11-28",1.047,1.047,1.0317,1.0368,14400.0],["1984-11-29",1.0368,1.0419,1.0266,1.0317,29250.0],["1984-11-30",1.0317,1.0419,1.0266,1.0419,20700.0],["1984-12-03",1.0419,1.047,1.0419,1.0419,13500.0],["1984-12-04",1.0419,1.0521,1.0419,1.0419,20250.0],["1984-12-05",1.0419,1.047,1.0317,1.0317,13050.0],["1984-12-06",1.0317,1.047,1.0317,1.047,11250.0],["1984-12-07",1.047,1.0571,1.0419,1.0419,13050.0],["1984-12-10",1.0419,1.0571,1.0368,1.0571,14400.0],["1984-12-11",1.0571,1.0724,1.0419,1.0622,50400.0],["1984-12-12",1.0622,1.0724,1.0622,1.0724,10350.0],["1984-12-13",1.0724,1.0724,1.0622,1.0673,6300.0],["1984-12-14",1.0673,1.0724,1.0622,1.0622,11250.0],["1984-12-17",1.0622,1.0724,1.0622,1.0673,7200.0],["1984-12-18",1.0673,1.0775,1.0673,1.0775,8550.0],["1984-12-19",1.0775,1.0927,1.0724,1.0826,18000.0],["1984-12-20",1.0826,1.0978,1.0826,1.0876,35550.0],["1984-12-21",1.0876,1.1283,1.0826,1.1181,32850.0],["1984-12-24",1.1181,1.1283,1.108,1.1131,29250.0],["1984-12-26",1.1131,1.1232,1.1131,1.1131,4500.0],["1984-12-27",1.1131,1.1283,1.1131,1.1181,9000.0],["1984-12-28",1.108,1.108,1.0927,1.108,14850.0],["1984-12-31",1.108,1.1131,1.0978,1.0978,12600.0],["1985-01-02",1.1029,1.1181,1.1029,1.1029,17550.0],["1985-01-03",1.1029,1.108,1.0927,1.0927,15750.0],["1985-01-04",1.0876,1.0876,1.0724,1.0876,15300.0],["1985-01-07",1.0876,1.0927,1.0775,1.0775,30150.0],["1985-01-08",1.0775,1.0826,1.0724,1.0826,11250.0],["1985-01-09",1.0826,1.1131,1.0775,1.0978,23850.0],["1985-01-10",1.0978,1.1283,1.0978,1.1283,37350.0],["1985-01-11",1.1283,1.1588,1.1181,1.1435,36900.0],["1985-01-14",1.1537,1.1893,1.1537,1.1791,36000.0],["1985-01-15",1.1791,1.1842,1.1537,1.1588,34650.0],["1985-01-16",1.1486,1.1486,1.1334,1.1334,23850.0],["1985-01-17",1.1334,1.1435,1.1181,1.1181,18000.0],["1985-01-18",1.1181,1.1334,1.1131,1.1181,38250.0],["1985-01-21",1.1181,1.1385,1.1181,1.1283,27450.0],["1985-01-22",1.1385,1.1486,1.1385,1.1486,53550.0],["1985-01-23",1.1435,1.1435,1.1334,1.1334,26550.0],["1985-01-24",1.1334,1.1486,1.1232,1.1283,38250.0],["1985-01-25",1.1283,1.1435,1.1283,1.1385,13950.0],["1985-01-28",1.1385,1.1435,1.1334,1.1334,15300.0],["1985-01-29",1.1334,1.1385,1.1283,1.1385,7650.0],["1985-01-30",1.1385,1.1385,1.1181,1.1181,40050.0],["1985-01-31",1.1181,1.1283,1.1131,1.1283,47700.0],["1985-02-01",1.1232,1.1232,1.1131,1.1181,13950.0],["1985-02-04",1.1181,1.1232,1.0978,1.0978,33300.0],["1985-02-05",1.0978,1.1131,1.0876,1.0876,101700.0],["1985-02-06",1.0876,1.108,1.0876,1.0978,30600.0],["1985-02-07",1.1029,1.1283,1.1029,1.1283,28350.0],["1985-02-08",1.1181,1.1181,1.0978,1.1181,36900.0],["1985-02-11",1.1181,1.1283,1.108,1.1283,28350.0],["1985-02-12",1.1283,1.1486,1.1283,1.1385,54000.0],["1985-02-13",1.1486,1.169,1.1486,1.169,7650.0],["1985-02-14",1.1791,1.2299,1.1791,1.2198,58050.0],["1985-02-15",1.2198,1.2198,1.2096,1.2198,21150.0],["1985-02-19",1.2198,1.2198,1.2045,1.2045,19800.0],["1985-02-20",1.2045,1.2096,1.2045,1.2045,13500.0],["1985-02-21",1.2045,1.2147,1.1995,1.2045,20700.0],["1985-02-22",1.2045,1.2147,1.2045,1.2147,10800.0],["1985-02-25",1.2096,1.2096,1.1944,1.1995,34650.0],["1985-02-26",1.1995,1.1995,1.1791,1.1791,25650.0],["1985-02-27",1.1791,1.1842,1.169,1.174,14400.0],["1985-02-28",1.174,1.174,1.1639,1.169,11250.0],["1985-03-01",1.169,1.169,1.1588,1.1639,17100.0],["1985-03-04",1.169,1.1842,1.169,1.1842,10350.0],["1985-03-05",1.1842,1.1842,1.169,1.169,6300.0],["1985-03-06",1.169,1.1791,1.1639,1.169,13050.0],["1985-03-07",1.169,1.1791,1.1639,1.169,43650.0],["1985-03-08",1.169,1.1791,1.1639,1.169,4050.0],["1985-03-11",1.174,1.1842,1.174,1.174,5850.0],["1985-03-12",1.1791,1.1842,1.1791,1.1842,3600.0],["1985-03-13",1.1842,1.1893,1.1791,1.1842,3600.0],["1985-03-14",1.1842,1.1842,1.1791,1.1842,8100.0],["1985-03-15",1.1842,1.1893,1.1842,1.1842,9900.0],["1985-03-18",1.1842,1.1893,1.1842,1.1842,4950.0],["1985-03-19",1.1842,1.1944,1.1791,1.1842,20250.0],["1985-03-20",1.1842,1.1893,1.1791,1.1893,4950.0],["1985-03-21",1.1893,1.1995,1.1791,1.1791,10800.0],["1985-03-22",1.1791,1.1842,1.169,1.1791,7200.0],["1985-03-25",1.1791,1.1842,1.1791,1.1791,5400.0],["1985-03-26",1.1791,1.1791,1.174,1.174,4950.0],["1985-03-27",1.1791,1.1893,1.1791,1.1893,14850.0],["1985-03-28",1.1893,1.1944,1.1791,1.1842,9000.0],["1985-03-29",1.1842,1.1944,1.1842,1.1944,5400.0],["1985-04-01",1.1995,1.2096,1.1995,1.2096,24750.0],["1985-04-02",1.2096,1.2198,1.2045,1.2147,20700.0],["1985-04-03",1.2147,1.2299,1.2147,1.2299,34200.0],["1985-04-04",1.2299,1.2452,1.2299,1.2452,12150.0],["1985-04-08",1.2503,1.2706,1.2503,1.2706,56700.0],["1985-04-09",1.2706,1.2808,1.2604,1.2706,13950.0],["1985-04-10",1.2706,1.2808,1.2655,1.2808,3600.0],["1985-04-11",1.2808,1.3062,1.2604,1.3062,27450.0],["1985-04-12",1.3062,1.3113,1.3011,1.3113,23850.0],["1985-04-15",1.3113,1.3163,1.3011,1.3163,11700.0],["1985-04-16",1.3163,1.3163,1.296,1.3163,12150.0],["1985-04-17",1.3163,1.3265,1.3062,1.3265,28800.0],["1985-04-18",1.3265,1.3367,1.3265,1.3265,16200.0],["1985-04-19",1.3265,1.3265,1.3062,1.3062,9900.0],["1985-04-22",1.3062,1.3113,1.2859,1.3011,16650.0],["1985-04-23",1.3011,1.3011,1.2859,1.2909,11250.0],["1985-04-24",1.2909,1.2909,1.2604,1.2604,44100.0],["1985-04-25",1.2604,1.2604,1.2401,1.2503,14400.0],["1985-04-26",1.2503,1.2503,1.2299,1.235,14850.0],["1985-04-29",1.235,1.235,1.2198,1.2299,46350.0],["1985-04-30",1.2299,1.235,1.2198,1.2249,17100.0],["1985-05-01",1.235,1.2401,1.235,1.2401,3600.0],["1985-05-02",1.2401,1.2452,1.2249,1.2452,11250.0],["1985-05-03",1.2503,1.2655,1.2503,1.2655,15750.0],["1985-05-06",1.2655,1.2706,1.2655,1.2706,3150.0],["1985-05-07",1.2808,1.2859,1.2808,1.2808,11250.0],["1985-05-08",1.2808,1.2808,1.2655,1.2655,6300.0],["1985-05-09",1.2757,1.2909,1.2757,1.2909,19800.0],["1985-05-10",1.2909,1.3163,1.2909,1.3163,29250.0],["1985-05-13",1.3163,1.3214,1.3062,1.3214,11700.0],["1985-05-14",1.3214,1.3214,1.3011,1.3011,17550.0],["1985-05-15",1.3011,1.3062,1.2909,1.3062,7650.0],["1985-05-16",1.3062,1.3163,1.3011,1.3011,11250.0],["1985-05-17",1.3011,1.3214,1.3011,1.3214,29700.0],["1985-05-20",1.3265,1.3418,1.3265,1.3265,19800.0],["1985-05-21",1.3265,1.3367,1.3214,1.3316,20700.0],["1985-05-22",1.3265,1.3265,1.3214,1.3214,6750.0],["1985-05-23",1.3214,1.3316,1.3163,1.3316,9000.0],["1985-05-24",1.3316,1.3519,1.3265,1.3418,11700.0],["1985-05-28",1.3418,1.3621,1.3418,1.3418,6300.0],["1985-05-29",1.3418,1.357,1.3418,1.3519,7650.0],["1985-05-30",1.3519,1.3621,1.3418,1.357,11250.0],["1985-05-31",1.357,1.3773,1.357,1.3621,15750.0],["1985-06-03",1.3621,1.3672,1.357,1.3672,3600.0],["1985-06-04",1.3672,1.3773,1.3519,1.3519,19350.0],["1985-06-05",1.3519,1.3519,1.3418,1.3468,7650.0],["1985-06-06",1.3468,1.3519,1.3468,1.3519,9450.0],["1985-06-07",1.3519,1.357,1.3214,1.3214,26100.0],["1985-06-10",1.3214,1.3316,1.3214,1.3214,4050.0],["1985-06-11",1.3265,1.3367,1.3265,1.3265,10800.0],["1985-06-12",1.3265,1.3316,1.3265,1.3265,6300.0],["1985-06-13",1.3316,1.3418,1.3316,1.3316,8100.0],["1985-06-14",1.3316,1.3418,1.3316,1.3418,10350.0],["1985-06-17",1.3418,1.3519,1.3316,1.3367,10800.0],["1985-06-18",1.3367,1.3418,1.3265,1.3265,10800.0],["1985-06-19",1.3265,1.3265,1.3113,1.3214,21150.0],["1985-06-20",1.3214,1.3316,1.3214,1.3265,2700.0],["1985-06-21",1.3265,1.3316,1.3113,1.3265,67050.0],["1985-06-24",1.3265,1.3367,1.3214,1.3367,5850.0],["1985-06-25",1.3367,1.3418,1.3265,1.3265,18900.0],["1985-06-26",1.3316,1.3367,1.3316,1.3367,8100.0],["1985-06-27",1.3367,1.3367,1.3163,1.3163,13500.0],["1985-06-28",1.3214,1.3316,1.3214,1.3316,7650.0],["1985-07-01",1.3316,1.3367,1.3265,1.3367,7650.0],["1985-07-02",1.3367,1.3418,1.3367,1.3367,11250.0],["1985-07-03",1.3367,1.3621,1.3316,1.3621,26100.0],["1985-07-05",1.3519,1.3519,1.3418,1.3418,3150.0],["1985-07-08",1.3418,1.3519,1.3418,1.3468,17550.0],["1985-07-09",1.3468,1.3519,1.3418,1.3519,6750.0],["1985-07-10",1.3519,1.3621,1.3468,1.3621,13950.0],["1985-07-11",1.3621,1.3672,1.3621,1.3672,13950.0],["1985-07-12",1.3672,1.3773,1.357,1.357,8550.0],["1985-07-15",1.357,1.3875,1.357,1.3875,21600.0],["1985-07-16",1.3875,1.4027,1.3824,1.4027,16200.0],["1985-07-17",1.4027,1.418,1.3926,1.4027,17550.0],["1985-07-18",1.4027,1.4027,1.3926,1.4027,9900.0],["1985-07-19",1.3977,1.3977,1.3672,1.3672,30150.0],["1985-07-22",1.3672,1.3723,1.3519,1.3621,8100.0],["1985-07-23",1.3621,1.3621,1.3265,1.3265,22050.0],["1985-07-24",1.3265,1.3519,1.3265,1.3468,66600.0],["1985-07-25",1.3468,1.3519,1.3316,1.3519,49950.0],["1985-07-26",1.3519,1.3519,1.3367,1.3468,7200.0],["1985-07-29",1.3468,1.357,1.3468,1.3468,33750.0],["1985-07-30",1.3468,1.3468,1.3265,1.3265,41850.0],["1985-07-31",1.3265,1.3418,1.3265,1.3418,13950.0],["1985-08-01",1.3418,1.3519,1.3316,1.3468,15300.0],["1985-08-02",1.3468,1.3672,1.3367,1.3367,29250.0],["1985-08-05",1.3367,1.3367,1.3265,1.3367,4950.0],["1985-08-06",1.3367,1.3367,1.3265,1.3265,13050.0],["1985-08-07",1.3265,1.3316,1.3214,1.3265,29250.0],["1985-08-08",1.3265,1.3418,1.3265,1.3316,12600.0],["1985-08-09",1.3316,1.3468,1.3265,1.3418,12600.0],["1985-08-12",1.3265,1.3265,1.3214,1.3214,7650.0],["1985-08-13",1.3214,1.3214,1.3113,1.3214,12150.0],["1985-08-14",1.3163,1.3163,1.3113,1.3163,7650.0],["1985-08-15",1.3163,1.3265,1.3113,1.3113,24300.0],["1985-08-16",1.3113,1.3113,1.3062,1.3113,11700.0],["1985-08-19",1.3113,1.3214,1.3062,1.3214,55800.0],["1985-08-20",1.3214,1.3214,1.3163,1.3214,900.0],["1985-08-21",1.3214,1.3265,1.3113,1.3113,6750.0],["1985-08-22",1.3113,1.3214,1.3113,1.3214,5850.0],["1985-08-23",1.3214,1.3316,1.3113,1.3316,11700.0],["1985-08-26",1.3316,1.3367,1.3316,1.3316,6750.0],["1985-08-27",1.3367,1.3468,1.3367,1.3418,4050.0],["1985-08-28",1.3519,1.3773,1.3519,1.3773,19350.0],["1985-08-29",1.3977,1.4129,1.3977,1.3977,30150.0],["1985-08-30",1.3977,1.4078,1.3926,1.4027,6750.0],["1985-09-03",1.4027,1.418,1.4027,1.418,17550.0],["1985-09-04",1.4231,1.4332,1.4231,1.4332,5400.0],["1985-09-05",1.4332,1.4434,1.4231,1.4231,10350.0],["1985-09-06",1.4332,1.4485,1.4332,1.4485,12600.0],["1985-09-09",1.4485,1.4739,1.4332,1.4739,31500.0],["1985-09-10",1.4739,1.4739,1.4434,1.4587,17100.0],["1985-09-11",1.4536,1.4536,1.4231,1.4383,38700.0],["1985-09-12",1.4231,1.4231,1.4129,1.4129,12150.0],["1985-09-13",1.418,1.4434,1.418,1.4434,61650.0],["1985-09-16",1.4332,1.4332,1.4129,1.4129,37350.0],["1985-09-17",1.4078,1.4078,1.4027,1.4027,7650.0],["1985-09-18",1.4027,1.4078,1.3977,1.3977,9450.0],["1985-09-19",1.3977,1.4078,1.3926,1.3926,4950.0],["1985-09-20",1.3926,1.3926,1.3875,1.3875,9900.0],["1985-09-23",1.3875,1.3977,1.3875,1.3977,11700.0],["1985-09-24",1.3977,1.4078,1.3875,1.4078,9000.0],["1985-09-25",1.4078,1.4078,1.3875,1.4078,10800.0],["1985-09-26",1.4078,1.4078,1.3926,1.3926,5850.0],["1985-09-30",1.3926,1.3926,1.3723,1.3824,13050.0],["1985-10-01",1.3621,1.3621,1.3519,1.3519,22050.0],["1985-10-02",1.3519,1.3672,1.3418,1.3519,15300.0],["1985-10-03",1.3519,1.3519,1.3468,1.3468,1800.0],["1985-10-04",1.3468,1.357,1.3468,1.3519,5850.0],["1985-10-07",1.3519,1.3519,1.3418,1.3418,6300.0],["1985-10-08",1.3418,1.3519,1.3316,1.3367,9000.0],["1985-10-09",1.3367,1.3468,1.3113,1.3163,22500.0],["1985-10-10",1.3163,1.3214,1.3113,1.3214,15300.0],["1985-10-11",1.3214,1.3367,1.3214,1.3367,4500.0],["1985-10-14",1.3367,1.3367,1.3062,1.3163,24750.0],["1985-10-15",1.3214,1.3367,1.3214,1.3265,15300.0],["1985-10-16",1.3214,1.3214,1.3113,1.3113,9900.0],["1985-10-17",1.3113,1.3265,1.3113,1.3163,9000.0],["1985-10-18",1.3163,1.3265,1.3113,1.3265,27450.0],["1985-10-21",1.3265,1.3265,1.3062,1.3265,9450.0],["1985-10-22",1.3367,1.3519,1.3367,1.3519,5850.0],["1985-10-23",1.3519,1.3621,1.3418,1.3621,6300.0],["1985-10-24",1.3621,1.3621,1.3418,1.3418,35550.0],["1985-10-25",1.3418,1.357,1.3367,1.3519,12600.0],["1985-10-28",1.3418,1.3418,1.3367,1.3418,14850.0],["1985-10-29",1.3418,1.3418,1.3418,1.3418,0.0],["1985-10-30",1.3418,1.3723,1.3418,1.3621,58050.0],["1985-10-31",1.3621,1.3672,1.3519,1.3672,15750.0],["1985-11-01",1.3672,1.3824,1.357,1.3824,9900.0],["1985-11-04",1.3824,1.3824,1.3672,1.3723,101250.0],["1985-11-05",1.3723,1.3723,1.3621,1.3621,9450.0],["1985-11-06",1.3621,1.3723,1.3468,1.357,11250.0],["1985-11-07",1.357,1.3672,1.3519,1.3621,6750.0],["1985-11-08",1.3621,1.3672,1.3418,1.3672,14400.0],["1985-11-11",1.3672,1.3723,1.357,1.3621,8100.0],["1985-11-12",1.3621,1.3723,1.3621,1.3672,44100.0],["1985-11-13",1.3773,1.4027,1.3773,1.4027,23850.0],["1985-11-14",1.4027,1.418,1.3977,1.4078,12600.0],["1985-11-15",1.4078,1.418,1.4078,1.4078,10800.0],["1985-11-18",1.4129,1.4231,1.4129,1.4231,9000.0],["1985-11-19",1.4231,1.4434,1.4231,1.4434,27450.0],["1985-11-20",1.4434,1.4434,1.4282,1.4282,9900.0],["1985-11-21",1.4282,1.4434,1.4231,1.4434,9000.0],["1985-11-22",1.4434,1.4434,1.4332,1.4332,8100.0],["1985-11-25",1.4383,1.4434,1.4383,1.4434,9450.0],["1985-11-26",1.4383,1.4383,1.4383,1.4383,2700.0],["1985-11-27",1.4383,1.4434,1.4332,1.4383,9000.0],["1985-11-29",1.4383,1.4434,1.4383,1.4383,9450.0],["1985-12-02",1.4383,1.4434,1.4332,1.4383,9900.0],["1985-12-03",1.4383,1.4434,1.4383,1.4383,2250.0],["1985-12-04",1.4434,1.4587,1.4434,1.4587,7650.0],["1985-12-05",1.4587,1.4587,1.4434,1.4536,16200.0],["1985-12-06",1.4536,1.4536,1.4485,1.4536,4500.0],["1985-12-09",1.4536,1.4587,1.4536,1.4536,4950.0],["1985-12-10",1.4536,1.4587,1.4485,1.4587,16650.0],["1985-12-11",1.4587,1.4739,1.4587,1.4637,13500.0],["1985-12-12",1.4739,1.4891,1.4739,1.4739,12150.0],["1985-12-13",1.4739,1.4942,1.4688,1.4942,13050.0],["1985-12-16",1.5044,1.5349,1.5044,1.5298,15300.0],["1985-12-17",1.54,1.5654,1.54,1.5603,11700.0],["1985-12-18",1.5603,1.5705,1.5552,1.5705,11250.0],["1985-12-19",1.5705,1.5806,1.5705,1.5756,8550.0],["1985-12-20",1.5756,1.5959,1.5705,1.5959,20700.0],["1985-12-23",1.5959,1.5959,1.5552,1.5654,47250.0],["1985-12-24",1.5501,1.5501,1.5247,1.5451,44100.0],["1985-12-26",1.5552,1.5705,1.5552,1.5705,9450.0],["1985-12-27",1.5806,1.6162,1.5806,1.6162,22950.0],["1985-12-30",1.6162,1.6416,1.6162,1.6416,22500.0],["1985-12-31",1.6416,1.6569,1.6365,1.6569,13050.0],["1986-01-02",1.6569,1.6721,1.6518,1.6569,26550.0],["1986-01-03",1.6569,1.6569,1.6365,1.6416,11700.0],["1986-01-06",1.6416,1.6467,1.6264,1.6365,19800.0],["1986-01-07",1.6365,1.6365,1.6162,1.6264,21600.0],["1986-01-08",1.606,1.606,1.5908,1.5959,36450.0],["1986-01-09",1.5756,1.5756,1.5146,1.5247,36900.0],["1986-01-10",1.5247,1.5349,1.5095,1.5298,17100.0],["1986-01-13",1.5298,1.5654,1.5247,1.5654,29700.0],["1986-01-14",1.5857,1.6772,1.5857,1.6569,126900.0],["1986-01-15",1.6569,1.667,1.6315,1.6365,79200.0],["1986-01-16",1.6365,1.6467,1.6264,1.6365,41400.0],["1986-01-17",1.6416,1.6518,1.6416,1.6518,11700.0],["1986-01-20",1.6518,1.6569,1.6416,1.6467,47700.0],["1986-01-21",1.6518,1.6772,1.6518,1.6721,18900.0],["1986-01-22",1.6721,1.7179,1.6721,1.6772,90450.0],["1986-01-23",1.6823,1.7128,1.6823,1.7026,25200.0],["1986-01-24",1.7026,1.728,1.7026,1.728,18450.0],["1986-01-27",1.728,1.7484,1.7229,1.7433,22950.0],["1986-01-28",1.7433,1.7788,1.7433,1.7585,37350.0],["1986-01-29",1.7585,1.789,1.7484,1.7788,32850.0],["1986-01-30",1.7839,1.8195,1.7839,1.7839,38250.0],["1986-01-31",1.7839,1.7941,1.7534,1.7585,26100.0],["1986-02-03",1.7614,1.7614,1.7357,1.7614,25200.0],["1986-02-04",1.7614,1.7872,1.7614,1.7666,31050.0],["1986-02-05",1.7666,1.8129,1.7666,1.8129,35550.0],["1986-02-06",1.8129,1.8232,1.8026,1.8129,5400.0],["1986-02-07",1.8129,1.8232,1.8026,1.8232,22050.0],["1986-02-10",1.8232,1.8438,1.8129,1.8387,27900.0],["1986-02-11",1.8387,1.8387,1.8232,1.8232,22050.0],["1986-02-12",1.8232,1.8387,1.8181,1.8387,16650.0],["1986-02-13",1.8387,1.849,1.8232,1.8438,15300.0],["1986-02-14",1.8438,1.8799,1.8335,1.8799,22950.0],["1986-02-18",1.8799,1.9056,1.8747,1.9056,31500.0],["1986-02-19",1.9056,1.9262,1.9056,1.9159,15750.0],["1986-02-20",1.9159,1.9571,1.9108,1.9468,29250.0],["1986-02-21",1.9468,1.9674,1.9262,1.9365,36900.0],["1986-02-24",1.9468,1.9777,1.9468,1.9674,10800.0],["1986-02-25",1.9674,1.9777,1.9571,1.9571,17100.0],["1986-02-26",1.9571,1.9777,1.9468,1.952,14400.0],["1986-02-27",1.9571,1.9777,1.9571,1.9777,13500.0],["1986-02-28",1.988,2.0447,1.988,2.0395,59850.0],["1986-03-03",2.0807,2.2249,2.0807,2.2043,59850.0],["1986-03-04",2.2043,2.3897,2.2043,2.2455,136575.0],["1986-03-05",2.2249,2.2249,2.1013,2.1631,66375.0],["1986-03-06",2.1631,2.1631,2.1013,2.1013,42300.0],["1986-03-07",2.1013,2.1013,2.0086,2.0498,60525.0],["1986-03-10",2.0498,2.0807,2.0086,2.0807,20925.0],["1986-03-11",2.1013,2.1425,2.1013,2.1322,25200.0],["1986-03-12",2.1322,2.1322,2.0807,2.1219,27675.0],["1986-03-13",2.1219,2.1322,2.0807,2.1013,13050.0],["1986-03-14",2.1013,2.1322,2.0601,2.091,26100.0],["1986-03-17",2.091,2.1013,1.9983,2.0189,31500.0],["1986-03-18",2.0086,2.0086,1.9365,1.9468,57375.0],["1986-03-19",1.9468,1.988,1.9365,1.9571,12150.0],["1986-03-20",1.9571,1.9777,1.9365,1.9365,18225.0],["1986-03-21",1.9365,1.9674,1.8541,1.885,42525.0],["1986-03-24",1.885,1.9262,1.8541,1.9262,24300.0],["1986-03-25",1.9262,1.9468,1.9159,1.9262,13050.0],["1986-03-26",1.9262,1.9262,1.8953,1.9262,27675.0],["1986-03-27",1.9262,1.9262,1.8953,1.9262,36225.0],["1986-03-31",1.9262,1.9262,1.8953,1.9262,25425.0],["1986-04-01",1.9262,1.9365,1.885,1.9056,29925.0],["1986-04-02",1.885,1.885,1.7511,1.7717,115200.0],["1986-04-03",1.7923,1.8438,1.7923,1.8232,42300.0],["1986-04-04",1.8335,1.8953,1.8335,1.8541,40725.0],["1986-04-07",1.8541,1.8541,1.7717,1.7717,25875.0],["1986-04-08",1.7717,1.7923,1.7614,1.7717,27675.0],["1986-04-09",1.7717,1.8129,1.7511,1.7511,40950.0],["1986-04-10",1.7511,1.8026,1.7305,1.7923,23850.0],["1986-04-11",1.7923,1.8129,1.7099,1.7511,48600.0],["1986-04-14",1.7511,1.8541,1.7511,1.8232,55800.0],["1986-04-15",1.8541,1.8747,1.8541,1.8747,23400.0],["1986-04-16",1.8747,1.9159,1.8747,1.9056,27000.0],["1986-04-17",1.9262,1.9983,1.9262,1.9983,30375.0],["1986-04-18",1.9983,2.0395,1.988,2.0292,61200.0],["1986-04-21",2.0292,2.0292,1.9777,1.9777,24525.0],["1986-04-22",1.9777,1.988,1.9777,1.9777,21600.0],["1986-04-23",1.9777,1.9777,1.9365,1.9365,26775.0],["1986-04-24",1.9159,1.9159,1.8953,1.8953,15300.0],["1986-04-25",1.9056,1.9468,1.9056,1.9159,9900.0],["1986-04-28",1.9262,1.9674,1.9262,1.9674,6300.0],["1986-04-29",1.9674,1.9777,1.9365,1.9674,15300.0],["1986-04-30",1.9777,1.9983,1.9777,1.9983,15750.0],["1986-05-01",1.9777,1.9777,1.9571,1.9777,7425.0],["1986-05-02",1.9674,1.9674,1.9468,1.9468,5625.0],["1986-05-05",1.9468,1.9674,1.9262,1.9468,9900.0],["1986-05-06",1.9468,1.9571,1.9365,1.9365,26325.0],["1986-05-07",1.9262,1.9262,1.8747,1.8747,16875.0],["1986-05-08",1.8747,1.9262,1.8747,1.9159,13725.0],["1986-05-09",1.9056,1.9056,1.885,1.9056,4050.0],["1986-05-12",1.919,1.919,1.8877,1.919,13050.0],["1986-05-13",1.919,1.919,1.8772,1.919,9225.0],["1986-05-14",1.919,1.9398,1.9085,1.9398,26550.0],["1986-05-15",1.9398,1.9398,1.919,1.919,9675.0],["1986-05-16",1.919,1.9398,1.9085,1.919,9225.0],["1986-05-19",1.919,1.919,1.8877,1.9085,16200.0],["1986-05-20",1.9085,1.9085,1.8877,1.8877,11250.0],["1986-05-21",1.8877,1.9085,1.8772,1.8877,8100.0],["1986-05-22",1.8877,1.9398,1.8668,1.9085,39375.0],["1986-05-23",1.9085,1.919,1.9085,1.919,6300.0],["1986-05-27",1.919,1.919,1.8877,1.9085,11700.0],["1986-05-28",1.9085,1.9294,1.9085,1.9085,27000.0],["1986-05-29",1.9085,1.9294,1.9085,1.919,28800.0],["1986-05-30",1.919,1.9398,1.919,1.9294,10575.0],["1986-06-02",1.9294,1.9502,1.9085,1.9502,32400.0],["1986-06-03",1.9502,1.9815,1.9502,1.9815,53100.0],["1986-06-04",1.9815,2.0441,1.9815,2.0441,39825.0],["1986-06-05",2.0545,2.0963,2.0545,2.0858,58950.0],["1986-06-06",2.0858,2.1067,2.0545,2.0545,18450.0],["1986-06-09",2.0545,2.0754,2.0128,2.0337,15075.0],["1986-06-10",2.0337,2.0441,2.0128,2.0337,12375.0],["1986-06-11",2.0337,2.0337,2.0024,2.0024,6525.0],["1986-06-12",2.0024,2.0233,1.9711,1.992,14175.0],["1986-06-13",1.992,2.0545,1.9711,2.0337,28575.0],["1986-06-16",2.0337,2.0545,2.0128,2.0128,11475.0],["1986-06-17",2.0128,2.0545,2.0024,2.0441,55125.0],["1986-06-18",2.0441,2.0441,1.9815,1.9815,26775.0],["1986-06-19",1.9711,1.9711,1.919,1.9398,17550.0],["1986-06-20",1.9398,1.9607,1.9294,1.9398,9000.0],["1986-06-23",1.9398,1.9398,1.8981,1.9085,12600.0],["1986-06-24",1.9085,1.9502,1.8981,1.9085,20700.0],["1986-06-25",1.9085,1.919,1.9085,1.9085,25650.0],["1986-06-26",1.919,1.9398,1.919,1.9294,6525.0],["1986-06-27",1.9294,1.9502,1.9085,1.9398,29025.0],["1986-06-30",1.9502,1.9815,1.9502,1.9607,13275.0],["1986-07-01",1.9711,1.992,1.9711,1.992,14175.0],["1986-07-02",1.992,2.0337,1.992,2.0337,17550.0],["1986-07-03",2.0337,2.065,2.0128,2.065,21375.0],["1986-07-07",2.065,2.065,2.0441,2.065,18450.0],["1986-07-08",2.0441,2.0441,1.9815,2.0128,36450.0],["1986-07-09",2.0128,2.0233,1.9815,2.0024,45000.0],["1986-07-10",2.0024,2.0441,1.992,2.0441,18450.0],["1986-07-11",2.0545,2.1171,2.0545,2.1171,24300.0],["1986-07-14",2.1171,2.1901,2.0963,2.1693,30825.0],["1986-07-15",2.1901,2.2527,2.1901,2.2318,61650.0],["1986-07-16",2.2318,2.2527,2.1901,2.2214,26100.0],["1986-07-17",2.2214,2.284,2.211,2.2631,29025.0],["1986-07-18",2.2631,2.284,2.2318,2.2527,18900.0],["1986-07-21",2.2735,2.3361,2.2735,2.3257,33075.0],["1986-07-22",2.3257,2.3257,2.2735,2.3153,35550.0],["1986-07-23",2.3153,2.3257,2.2735,2.3257,29700.0],["1986-07-24",2.3257,2.3361,2.2944,2.2944,14625.0],["1986-07-25",2.2944,2.3257,2.284,2.3048,11700.0],["1986-07-28",2.3048,2.3257,2.284,2.284,14175.0],["1986-07-29",2.284,2.284,2.2527,2.2631,12600.0],["1986-07-30",2.2631,2.2736,2.2423,2.2527,9225.0],["1986-07-31",2.2423,2.2423,2.1484,2.1693,36225.0],["1986-08-01",2.1693,2.1901,2.1588,2.1901,10350.0],["1986-08-04",2.1901,2.2005,2.1588,2.1588,7650.0],["1986-08-05",2.1588,2.1901,2.1588,2.1693,18675.0],["1986-08-06",2.1693,2.1693,2.1484,2.1588,7200.0],["1986-08-07",2.1588,2.1797,2.1588,2.1797,13275.0],["1986-08-08",2.1797,2.1797,2.138,2.1693,29025.0],["1986-08-11",2.1933,2.2144,2.1511,2.1722,21825.0],["1986-08-12",2.1722,2.1933,2.1722,2.1722,14625.0],["1986-08-13",2.1722,2.1933,2.1722,2.1828,20475.0],["1986-08-14",2.1828,2.2144,2.1828,2.2038,7875.0],["1986-08-15",2.2038,2.2249,2.1933,2.2038,12375.0],["1986-08-18",2.2038,2.2038,2.1406,2.2038,33750.0],["1986-08-19",2.2038,2.2355,2.1933,2.2144,32850.0],["1986-08-20",2.2144,2.2566,2.2038,2.2355,36000.0],["1986-08-21",2.2355,2.2777,2.2355,2.2355,36900.0],["1986-08-22",2.2355,2.2566,2.2144,2.2249,26100.0],["1986-08-25",2.2038,2.2038,2.1617,2.1828,14175.0],["1986-08-26",2.1828,2.2249,2.1828,2.2249,37575.0],["1986-08-27",2.2249,2.2249,2.2038,2.2249,15300.0],["1986-08-28",2.2144,2.2144,2.1933,2.2144,10125.0],["1986-08-29",2.2038,2.2038,2.1828,2.1828,11475.0],["1986-09-02",2.1828,2.1933,2.1511,2.1828,37125.0],["1986-09-03",2.1828,2.1828,2.1511,2.1617,103275.0],["1986-09-04",2.1617,2.1722,2.1195,2.1195,23850.0],["1986-09-05",2.1195,2.1511,2.0668,2.0668,21825.0],["1986-09-08",2.0351,2.0351,1.9402,1.9824,45000.0],["1986-09-09",1.9824,2.014,1.9613,2.014,33300.0],["1986-09-10",2.014,2.0351,2.0035,2.014,15300.0],["1986-09-11",2.014,2.014,1.9402,1.9719,27225.0],["1986-09-12",1.9719,2.0035,1.9402,1.9719,37125.0],["1986-09-15",1.9719,1.993,1.9508,1.9719,21825.0],["1986-09-16",1.9719,1.9824,1.8559,1.8664,71550.0],["1986-09-17",1.8664,1.9086,1.8559,1.898,54675.0],["1986-09-18",1.898,1.9191,1.877,1.9086,29025.0],["1986-09-19",1.9086,1.9086,1.877,1.8875,27900.0],["1986-09-22",1.8875,1.9297,1.8875,1.9297,34875.0],["1986-09-23",1.9297,1.9297,1.898,1.9297,20250.0],["1986-09-24",1.9297,1.9402,1.9086,1.9191,26325.0],["1986-09-25",1.9191,1.9402,1.898,1.9402,12825.0],["1986-09-26",1.9402,1.9402,1.9191,1.9191,10575.0],["1986-09-29",1.9191,1.9613,1.898,1.9613,38700.0],["1986-09-30",1.9719,2.014,1.9719,1.993,20025.0],["1986-10-01",1.993,2.0035,1.9824,1.993,23625.0],["1986-10-02",1.993,2.0035,1.9824,1.993,11250.0],["1986-10-03",1.993,2.0035,1.9824,1.993,12375.0],["1986-10-06",1.993,2.0035,1.9613,1.9824,16200.0],["1986-10-07",1.9824,2.014,1.9824,1.993,15975.0],["1986-10-08",1.993,2.014,1.993,1.993,10350.0],["1986-10-09",1.993,2.0035,1.9719,2.0035,9225.0],["1986-10-10",1.993,1.993,1.9719,1.9824,6075.0],["1986-10-13",1.9824,1.993,1.9613,1.9824,10125.0],["1986-10-14",1.9824,2.0035,1.9613,2.0035,20025.0],["1986-10-15",2.0035,2.0246,1.993,2.0246,20250.0],["1986-10-16",2.0246,2.0246,1.993,2.014,9450.0],["1986-10-17",2.014,2.014,1.9719,2.014,17775.0],["1986-10-20",2.014,2.0246,1.9719,1.993,10350.0],["1986-10-21",1.993,1.993,1.9508,1.9508,8100.0],["1986-10-22",1.9508,1.9824,1.9508,1.9824,18225.0],["1986-10-23",1.9824,2.014,1.9824,1.993,32175.0],["1986-10-24",1.993,2.014,1.9824,1.993,7425.0],["1986-10-27",1.993,2.0246,1.993,2.0246,93600.0],["1986-10-28",2.0246,2.0773,2.0246,2.0773,35100.0],["1986-10-29",2.0773,2.0984,2.0773,2.0984,25650.0],["1986-10-30",2.0984,2.13,2.0984,2.1089,33975.0],["1986-10-31",2.0984,2.0984,2.0668,2.0879,16650.0],["1986-11-03",2.0879,2.0984,2.0668,2.0879,14625.0],["1986-11-04",2.0879,2.0984,2.0773,2.0984,7650.0],["1986-11-05",2.0984,2.1195,2.0879,2.0984,9225.0],["1986-11-06",2.0984,2.13,2.0668,2.0668,20250.0],["1986-11-07",2.0911,2.0911,2.0591,2.0911,4950.0],["1986-11-10",2.0911,2.1124,2.0698,2.1018,30825.0],["1986-11-11",2.1018,2.1018,2.0911,2.1018,6525.0],["1986-11-12",2.1018,2.1124,2.0698,2.0698,12375.0],["1986-11-13",2.0698,2.0911,2.0271,2.0484,17100.0],["1986-11-14",1.9951,1.9951,1.9311,1.9417,36225.0],["1986-11-17",1.9311,1.9311,1.9204,1.9311,42525.0],["1986-11-18",1.9311,1.9737,1.9097,1.9204,51075.0],["1986-11-19",1.9204,1.9524,1.9097,1.9524,13725.0],["1986-11-20",1.9524,1.9524,1.9204,1.9524,17100.0],["1986-11-21",1.9524,1.9737,1.9417,1.9737,14175.0],["1986-11-24",1.9524,1.9524,1.9097,1.9311,20700.0],["1986-11-25",1.9311,1.9524,1.8884,1.9204,24975.0],["1986-11-26",1.9097,1.9097,1.8777,1.9097,15975.0],["1986-11-28",1.9097,1.9204,1.8991,1.9204,5400.0],["1986-12-01",1.9204,1.9311,1.8777,1.9311,46125.0],["1986-12-02",1.9311,1.9631,1.8884,1.9631,64575.0],["1986-12-03",1.9417,1.9417,1.7924,1.9097,29925.0],["1986-12-04",1.9097,1.9311,1.8884,1.8884,24975.0],["1986-12-05",1.8884,1.9204,1.8884,1.9097,21375.0],["1986-12-08",1.9097,1.9417,1.9097,1.9417,33525.0],["1986-12-09",1.9417,1.9631,1.9204,1.9204,35325.0],["1986-12-10",1.9204,1.9524,1.9097,1.9417,19350.0],["1986-12-11",1.9417,1.9417,1.8991,1.9097,33075.0],["1986-12-12",1.9097,1.9311,1.8564,1.8564,27450.0],["1986-12-15",1.8564,1.867,1.7924,1.803,35550.0],["1986-12-16",1.803,1.8244,1.7817,1.7924,30825.0],["1986-12-17",1.7924,1.835,1.7924,1.835,32625.0],["1986-12-18",1.835,1.8564,1.803,1.835,43650.0],["1986-12-19",1.835,1.8777,1.835,1.867,49275.0],["1986-12-22",1.867,1.867,1.8137,1.8564,59850.0],["1986-12-23",1.8564,1.867,1.771,1.8137,86850.0],["1986-12-24",1.8137,1.8137,1.7817,1.7924,21825.0],["1986-12-26",1.7924,1.7924,1.7604,1.771,21375.0],["1986-12-29",1.771,1.7817,1.7604,1.7817,29025.0],["1986-12-30",1.7817,1.835,1.771,1.7924,73800.0],["1986-12-31",1.7924,1.8564,1.7817,1.8564,36450.0],["1987-01-02",1.867,1.9204,1.867,1.9204,16425.0],["1987-01-05",1.9204,1.9524,1.9204,1.9524,40725.0],["1987-01-06",1.9524,1.9524,1.9311,1.9524,22050.0],["1987-01-07",1.9524,1.9524,1.9204,1.9311,27225.0],["1987-01-08",1.9311,1.9524,1.9311,1.9417,24300.0],["1987-01-09",1.9417,1.9524,1.9204,1.9524,21150.0],["1987-01-12",1.9524,1.9631,1.9311,1.9417,31500.0],["1987-01-13",1.9417,1.9951,1.9204,1.9951,33075.0],["1987-01-14",1.9951,2.0484,1.9844,2.0377,27450.0],["1987-01-15",2.0377,2.0484,1.9631,2.0057,272475.0],["1987-01-16",2.0057,2.0271,1.9844,1.9844,15525.0],["1987-01-19",1.9844,2.0057,1.9631,1.9737,16200.0],["1987-01-20",1.9737,2.0057,1.9737,1.9844,12375.0],["1987-01-21",1.9844,2.0271,1.9737,2.0057,39600.0],["1987-01-22",2.0057,2.0164,1.9951,2.0057,18675.0],["1987-01-23",2.0057,2.0271,2.0057,2.0271,18225.0],["1987-01-26",2.0271,2.0911,2.0164,2.0698,33750.0],["1987-01-27",2.0698,2.1231,2.0591,2.0698,39150.0],["1987-01-28",2.0698,2.0911,2.0591,2.0804,10350.0],["1987-01-29",2.0804,2.0804,2.0484,2.0804,10800.0],["1987-01-30",2.0698,2.0698,2.0164,2.0164,37575.0],["1987-02-02",2.0164,2.0164,2.0057,2.0057,18000.0],["1987-02-03",2.0057,2.0057,1.9951,1.9951,6975.0],["1987-02-04",1.9951,2.0271,1.9951,2.0057,17775.0],["1987-02-05",2.0057,2.0271,2.0057,2.0271,23850.0],["1987-02-06",2.0271,2.0377,2.0164,2.0377,16425.0],["1987-02-09",2.0057,2.0057,1.9737,1.9844,18675.0],["1987-02-10",1.9951,2.0377,1.9951,2.0377,21825.0],["1987-02-11",2.0377,2.0484,2.0164,2.0271,20250.0],["1987-02-12",2.0271,2.0698,2.0271,2.0484,14625.0],["1987-02-13",2.0484,2.0591,2.0271,2.0377,11475.0],["1987-02-17",2.0377,2.0484,2.0057,2.0271,42975.0],["1987-02-18",2.0164,2.0164,1.9631,1.9631,16875.0],["1987-02-19",1.9631,1.9844,1.9417,1.9631,16875.0],["1987-02-20",1.9631,1.9737,1.9417,1.9737,47475.0],["1987-02-23",1.9631,1.9631,1.9204,1.9311,13725.0],["1987-02-24",1.9097,1.9097,1.8564,1.867,26100.0],["1987-02-25",1.867,1.9097,1.867,1.8991,19575.0],["1987-02-26",1.8991,1.9311,1.8457,1.9204,29250.0],["1987-02-27",1.9204,1.9417,1.8884,1.9097,20925.0],["1987-03-02",1.9097,1.9524,1.8777,1.9311,31725.0],["1987-03-03",1.9311,1.9524,1.8884,1.9311,44775.0],["1987-03-04",1.9311,1.9524,1.8991,1.9204,26550.0],["1987-03-05",1.9417,1.9951,1.9417,1.9417,29700.0],["1987-03-06",1.9417,1.9524,1.8884,1.8991,20475.0],["1987-03-09",1.8991,1.9311,1.8564,1.9097,19350.0],["1987-03-10",1.8884,1.8884,1.8457,1.8777,23400.0],["1987-03-11",1.8777,1.8777,1.8457,1.8777,115875.0],["1987-03-12",1.8777,1.8884,1.8564,1.8777,20250.0],["1987-03-13",1.8777,1.9204,1.867,1.9204,19125.0],["1987-03-16",1.9097,1.9097,1.8777,1.8991,12600.0],["1987-03-17",1.8991,1.9097,1.867,1.9097,21600.0],["1987-03-18",1.9097,1.9097,1.8884,1.8884,11025.0],["1987-03-19",1.8884,1.9097,1.8777,1.8991,16650.0],["1987-03-20",1.8991,1.9097,1.8777,1.8991,12600.0],["1987-03-23",1.8991,1.9097,1.8884,1.8991,11925.0],["1987-03-24",1.8991,1.9097,1.8564,1.8777,23175.0],["1987-03-25",1.8777,1.8777,1.8564,1.8777,16650.0],["1987-03-26",1.8777,1.8777,1.7924,1.835,85275.0],["1987-03-27",1.835,1.899,1.8244,1.867,22050.0],["1987-03-30",1.867,1.8777,1.835,1.835,18450.0],["1987-03-31",1.835,1.867,1.835,1.867,17325.0],["1987-04-01",1.867,1.867,1.8457,1.8564,22275.0],["1987-04-02",1.8564,1.8564,1.803,1.8137,31050.0],["1987-04-03",1.8137,1.835,1.7924,1.835,17325.0],["1987-04-06",1.835,1.8457,1.8137,1.8137,18900.0],["1987-04-07",1.8137,1.8137,1.771,1.771,21375.0],["1987-04-08",1.771,1.803,1.771,1.803,6075.0],["1987-04-09",1.803,1.803,1.7604,1.7604,17775.0],["1987-04-10",1.7497,1.7497,1.6857,1.707,45450.0],["1987-04-13",1.707,1.739,1.6963,1.7283,18000.0],["1987-04-14",1.7283,1.739,1.675,1.6857,19125.0],["1987-04-15",1.6857,1.6963,1.6643,1.675,28575.0],["1987-04-16",1.6857,1.739,1.6857,1.739,48375.0],["1987-04-20",1.739,1.7497,1.7177,1.739,13050.0],["1987-04-21",1.739,1.7497,1.7177,1.7497,8550.0],["1987-04-22",1.7497,1.7817,1.7283,1.7817,25650.0],["1987-04-23",1.7817,1.7817,1.739,1.7604,11925.0],["1987-04-24",1.7497,1.7497,1.707,1.7177,20475.0],["1987-04-27",1.7177,1.7283,1.6857,1.707,26775.0],["1987-04-28",1.707,1.7177,1.6857,1.7177,22500.0],["1987-04-29",1.7177,1.7177,1.6963,1.6963,16650.0],["1987-04-30",1.6963,1.707,1.6963,1.707,13950.0],["1987-05-01",1.707,1.707,1.6963,1.707,18450.0],["1987-05-04",1.707,1.707,1.6857,1.707,20025.0],["1987-05-05",1.707,1.7497,1.6857,1.7497,39375.0],["1987-05-06",1.7924,1.8777,1.7924,1.835,47475.0],["1987-05-07",1.8457,1.9097,1.8457,1.8564,90675.0],["1987-05-08",1.8564,1.8564,1.8244,1.835,22950.0],["1987-05-11",1.835,1.835,1.7817,1.835,40725.0],["1987-05-12",1.835,1.835,1.803,1.8137,19350.0],["1987-05-13",1.8137,1.8564,1.7924,1.7924,36225.0],["1987-05-14",1.8137,1.8457,1.8137,1.8244,8325.0],["1987-05-15",1.8244,1.835,1.8244,1.835,13950.0],["1987-05-18",1.835,1.8564,1.8244,1.835,20250.0],["1987-05-19",1.835,1.8457,1.8244,1.835,18900.0],["1987-05-20",1.835,1.8457,1.8244,1.8244,9900.0],["1987-05-21",1.8244,1.835,1.8137,1.8244,55800.0],["1987-05-22",1.8244,1.835,1.8244,1.835,6975.0],["1987-05-26",1.835,1.835,1.8244,1.835,9900.0],["1987-05-27",1.835,1.8457,1.835,1.835,41400.0],["1987-05-28",1.835,1.8457,1.8244,1.8244,8550.0],["1987-05-29",1.835,1.8457,1.835,1.835,13275.0],["1987-06-01",1.835,1.867,1.835,1.867,11925.0],["1987-06-02",1.867,1.8884,1.8564,1.8884,24750.0],["1987-06-03",1.8884,1.9097,1.8777,1.8991,47475.0],["1987-06-04",1.8991,1.9097,1.8777,1.9097,7650.0],["1987-06-05",1.9097,1.9097,1.8884,1.8884,7650.0],["1987-06-08",1.8777,1.8777,1.867,1.8777,13725.0],["1987-06-09",1.8777,1.8777,1.8457,1.8564,18225.0],["1987-06-10",1.8564,1.8777,1.8564,1.8777,30375.0],["1987-06-11",1.8777,1.8777,1.8457,1.8777,15750.0],["1987-06-12",1.8777,1.899,1.867,1.8884,15300.0],["1987-06-15",1.8884,1.9204,1.8777,1.8991,29475.0],["1987-06-16",1.8991,1.9204,1.8884,1.9204,23175.0],["1987-06-17",1.9204,1.9844,1.9204,1.9737,61650.0],["1987-06-18",1.9737,1.9844,1.9631,1.9737,52650.0],["1987-06-19",1.9737,1.9844,1.9417,1.9631,11250.0],["1987-06-22",1.9631,1.9631,1.9311,1.9311,10125.0],["1987-06-23",1.9311,1.9524,1.9204,1.9524,11250.0],["1987-06-24",1.9524,1.9631,1.9204,1.9204,11475.0],["1987-06-25",1.9204,1.9417,1.9097,1.9204,9675.0],["1987-06-26",1.9311,1.9737,1.9311,1.9524,28125.0],["1987-06-29",1.9524,1.9737,1.9417,1.9737,14400.0],["1987-06-30",1.9737,2.0057,1.9737,1.9844,43650.0],["1987-07-01",1.9951,2.0164,1.9951,2.0057,32400.0],["1987-07-02",2.0057,2.0698,2.0057,2.0698,47250.0],["1987-07-06",2.0698,2.0698,2.0271,2.0377,34650.0],["1987-07-07",2.0377,2.0911,2.0377,2.0377,29700.0],["1987-07-08",2.0377,2.0698,1.9951,2.0057,27900.0],["1987-07-09",2.0057,2.0271,1.9951,1.9951,12375.0],["1987-07-10",2.0057,2.0377,2.0057,2.0377,27000.0],["1987-07-13",2.0377,2.0377,2.0271,2.0271,12825.0],["1987-07-14",2.0271,2.0271,1.9951,2.0057,26775.0],["1987-07-15",2.0057,2.0271,2.0057,2.0057,12375.0],["1987-07-16",2.0057,2.0698,2.0057,2.0698,30150.0],["1987-07-17",2.0698,2.1551,2.0591,2.0804,49950.0],["1987-07-20",2.0804,2.1231,2.0804,2.1018,23175.0],["1987-07-21",2.1018,2.1231,2.0911,2.1124,18450.0],["1987-07-22",2.1124,2.1124,2.0804,2.0911,12825.0],["1987-07-23",2.0911,2.1124,2.0698,2.0911,36000.0],["1987-07-24",2.0911,2.0911,2.0591,2.0698,36900.0],["1987-07-27",2.0698,2.1018,2.0591,2.0591,23400.0],["1987-07-28",2.0591,2.0804,2.0484,2.0698,27900.0],["1987-07-29",2.0484,2.0484,2.0271,2.0377,33750.0],["1987-07-30",2.0377,2.0377,1.9631,1.9951,49500.0],["1987-07-31",1.9951,2.0057,1.9844,1.9951,29925.0],["1987-08-03",1.9951,2.0057,1.9737,1.9844,17775.0],["1987-08-04",1.9844,1.9844,1.9524,1.9844,33750.0],["1987-08-05",1.9844,2.0271,1.9737,2.0271,39600.0],["1987-08-06",2.0484,2.0911,2.0484,2.0804,29250.0],["1987-08-07",2.0804,2.0911,2.0591,2.0591,6525.0],["1987-08-10",2.0591,2.0804,2.0057,2.0698,34200.0],["1987-08-11",2.0698,2.0698,2.0591,2.0698,29250.0],["1987-08-12",2.0698,2.0804,2.0591,2.0698,19350.0],["1987-08-13",2.0698,2.0804,2.0591,2.0698,11025.0],["1987-08-14",2.0698,2.0911,2.0591,2.0911,33075.0],["1987-08-17",2.0911,2.1444,2.0911,2.1444,58050.0],["1987-08-18",2.1444,2.1551,2.0911,2.1124,24750.0],["1987-08-19",2.1124,2.1444,2.1018,2.1444,24975.0],["1987-08-20",2.1338,2.1338,2.0911,2.1124,45000.0],["1987-08-21",2.1124,2.1338,2.0911,2.1124,14400.0],["1987-08-24",2.1124,2.1338,2.1018,2.1231,13275.0],["1987-08-25",2.1231,2.1231,2.1018,2.1124,17100.0],["1987-08-26",2.1124,2.1231,2.1018,2.1018,11025.0],["1987-08-27",2.1018,2.1124,2.0911,2.1018,48150.0],["1987-08-28",2.1018,2.1231,2.0698,2.1231,21600.0],["1987-08-31",2.1231,2.1338,2.0911,2.1338,23175.0],["1987-09-01",2.1338,2.1338,2.1018,2.1018,14400.0],["1987-09-02",2.1018,2.1231,2.1018,2.1231,94725.0],["1987-09-03",2.1231,2.1231,2.0911,2.1124,12375.0],["1987-09-04",2.1124,2.1231,2.0591,2.0591,7875.0],["1987-09-08",2.0377,2.0377,1.9844,1.9844,11700.0],["1987-09-09",1.9844,2.0057,1.9844,2.0057,6975.0],["1987-09-10",2.0057,2.0271,1.9737,2.0271,20700.0],["1987-09-11",2.0271,2.0377,2.0057,2.0271,6075.0],["1987-09-14",2.0271,2.0698,2.0271,2.0591,11250.0],["1987-09-15",2.0591,2.0698,2.0377,2.0377,15750.0],["1987-09-16",2.0377,2.0484,2.0164,2.0164,63900.0],["1987-09-17",2.0164,2.0271,2.0057,2.0057,7200.0],["1987-09-18",2.0057,2.0271,1.9844,2.0271,11700.0],["1987-09-21",2.0271,2.0377,2.0164,2.0271,5625.0],["1987-09-22",2.0271,2.0377,2.0057,2.0057,4500.0],["1987-09-23",2.0164,2.0271,2.0164,2.0271,6075.0],["1987-09-24",2.0271,2.0484,2.0057,2.0484,17100.0],["1987-09-25",2.0377,2.0377,2.0271,2.0377,1575.0],["1987-09-28",2.0484,2.0804,2.0484,2.0804,6975.0],["1987-09-29",2.0804,2.0804,2.0377,2.0484,8100.0],["1987-09-30",2.0377,2.0377,2.0271,2.0377,8550.0],["1987-10-01",2.0271,2.0271,2.0057,2.0271,6300.0],["1987-10-02",2.0271,2.0377,1.9951,2.0164,15525.0],["1987-10-05",2.0164,2.0271,2.0057,2.0164,6750.0],["1987-10-06",2.0164,2.0164,1.9844,1.9844,4725.0],["1987-10-07",1.9844,2.0057,1.9631,1.9844,7875.0],["1987-10-08",1.9844,2.0164,1.9844,1.9844,10800.0],["1987-10-09",1.9844,2.0057,1.9737,1.9844,8100.0],["1987-10-12",1.9844,1.9951,1.9737,1.9737,2475.0],["1987-10-13",1.9737,1.9951,1.9631,1.9951,15075.0],["1987-10-14",1.9951,1.9951,1.9631,1.9631,3825.0],["1987-10-15",1.9631,1.9631,1.9204,1.9311,34650.0],["1987-10-16",1.9097,1.9097,1.8244,1.8564,48825.0],["1987-10-19",1.8564,1.8564,1.771,1.7924,35100.0],["1987-10-20",1.7817,1.7817,1.6643,1.7177,71550.0],["1987-10-21",1.8564,1.9417,1.8564,1.9417,57600.0],["1987-10-22",1.9204,1.9204,1.8564,1.8777,34650.0],["1987-10-23",1.8777,1.9204,1.8564,1.8884,30150.0],["1987-10-26",1.8457,1.8457,1.803,1.803,45000.0],["1987-10-27",1.803,1.8777,1.803,1.8564,18225.0],["1987-10-28",1.8457,1.8457,1.8137,1.8244,14625.0],["1987-10-29",1.8244,1.8884,1.8244,1.867,21375.0],["1987-10-30",1.8777,1.9631,1.8777,1.9631,23400.0],["1987-11-02",1.9631,1.9737,1.9417,1.9631,15750.0],["1987-11-03",1.9417,1.9417,1.8991,1.9311,18225.0],["1987-11-04",1.9311,1.9417,1.8991,1.9311,14625.0],["1987-11-05",1.9524,1.9844,1.9417,1.9737,26550.0],["1987-11-06",1.9417,1.9844,1.9417,1.9844,10350.0],["1987-11-09",1.9844,1.9844,1.9524,1.9844,27225.0],["1987-11-10",1.9524,1.9737,1.9524,1.9737,8775.0],["1987-11-11",1.9737,2.0271,1.9737,2.0271,6525.0],["1987-11-12",2.0057,2.0271,1.9951,2.0057,23175.0],["1987-11-13",2.0057,2.0057,1.9844,2.0057,21825.0],["1987-11-16",2.0271,2.0911,2.0271,2.0591,28125.0],["1987-11-17",2.0591,2.0591,2.0271,2.0484,23400.0],["1987-11-18",2.0271,2.0698,2.0271,2.0698,18450.0],["1987-11-19",2.0698,2.0804,2.0164,2.0484,11925.0],["1987-11-20",2.0271,2.0271,1.9737,1.9737,7425.0],["1987-11-23",1.9631,1.9631,1.9417,1.9524,6300.0],["1987-11-24",1.9311,1.9417,1.9311,1.9311,87525.0],["1987-11-25",1.9417,1.9417,1.8884,1.8884,20475.0],["1987-11-27",1.8884,1.9097,1.8777,1.8777,4275.0],["1987-11-30",1.8564,1.8564,1.7817,1.803,29250.0],["1987-12-01",1.8137,1.835,1.7924,1.835,33975.0],["1987-12-02",1.867,1.9097,1.8564,1.9097,19800.0],["1987-12-03",1.8777,1.9204,1.8777,1.8884,12825.0],["1987-12-04",1.867,1.8777,1.8457,1.8564,10575.0],["1987-12-07",1.8777,1.9311,1.8777,1.9204,20700.0],["1987-12-08",1.8991,1.9311,1.8457,1.9097,36900.0],["1987-12-09",1.8991,1.9311,1.8991,1.9311,3600.0],["1987-12-10",1.9097,1.9417,1.9097,1.9097,8100.0],["1987-12-11",1.9097,1.9417,1.8991,1.9204,9900.0],["1987-12-14",1.9417,1.9417,1.8777,1.9097,11925.0],["1987-12-15",1.8884,1.9097,1.8777,1.9097,15750.0],["1987-12-16",1.9097,1.9097,1.867,1.8991,16650.0],["1987-12-17",1.9097,1.9097,1.8777,1.8991,10575.0],["1987-12-18",1.9204,1.9204,1.8884,1.8884,5175.0],["1987-12-21",1.8777,1.8991,1.8457,1.8991,21600.0],["1987-12-22",1.9204,1.9311,1.867,1.8991,7650.0],["1987-12-23",1.9097,1.9524,1.9097,1.9524,13500.0],["1987-12-24",1.9631,1.9631,1.9311,1.9311,8100.0],["1987-12-28",1.9311,1.9631,1.9311,1.9631,7650.0],["1987-12-29",1.9631,1.9737,1.9417,1.9631,16425.0],["1987-12-30",1.9631,1.9951,1.9631,1.9737,12150.0],["1987-12-31",1.9737,1.9951,1.9737,1.9844,9450.0],["1988-01-04",2.0057,2.0164,1.9737,1.9844,121950.0],["1988-01-05",1.9844,2.0164,1.9844,2.0164,14175.0],["1988-01-06",2.0057,2.0164,1.9951,2.0057,3600.0],["1988-01-07",1.9951,1.9951,1.9844,1.9951,7425.0],["1988-01-08",2.0164,2.0164,1.9951,1.9951,11025.0],["1988-01-11",1.9844,1.9844,1.9417,1.9417,14400.0],["1988-01-12",1.9631,1.9631,1.9417,1.9631,7875.0],["1988-01-13",1.9524,1.9844,1.9417,1.9417,25650.0],["1988-01-14",1.9631,1.9631,1.9204,1.9417,11025.0],["1988-01-15",1.9631,1.9631,1.9417,1.9631,10350.0],["1988-01-18",1.9844,2.0057,1.9737,1.9844,70200.0],["1988-01-19",2.0057,2.0057,1.9844,2.0057,8775.0],["1988-01-20",2.0057,2.0164,1.9844,2.0057,11925.0],["1988-01-21",2.0271,2.0271,1.9844,2.0057,11025.0],["1988-01-22",2.0271,2.0271,1.9737,1.9844,9450.0],["1988-01-25",1.9737,1.9951,1.9631,1.9844,6975.0],["1988-01-26",1.9844,2.0057,1.9737,2.0057,22050.0],["1988-01-27",2.0164,2.0164,2.0057,2.0164,44100.0],["1988-01-28",2.0271,2.0377,2.0271,2.0377,16875.0],["1988-01-29",2.0377,2.0698,2.0271,2.0484,40275.0],["1988-02-01",2.0698,2.0911,2.0484,2.0484,20250.0],["1988-02-02",2.0698,2.0804,2.0484,2.0804,56025.0],["1988-02-03",2.0591,2.1018,2.0591,2.0804,15525.0],["1988-02-04",2.0804,2.0911,2.0484,2.0804,39150.0],["1988-02-05",2.0698,2.0911,2.0591,2.0911,10125.0],["1988-02-08",2.0889,2.0889,2.0565,2.0781,102150.0],["1988-02-09",2.0997,2.1214,2.0997,2.1214,14175.0],["1988-02-10",2.1322,2.143,2.1106,2.143,31050.0],["1988-02-11",2.143,2.143,2.1214,2.143,9675.0],["1988-02-12",2.1214,2.143,2.1106,2.143,12825.0],["1988-02-16",2.143,2.1539,2.1214,2.1539,9225.0],["1988-02-17",2.1539,2.1539,2.1106,2.1322,9900.0],["1988-02-18",2.1322,2.1322,2.0997,2.1106,6750.0],["1988-02-19",2.1106,2.1214,2.0889,2.1214,16200.0],["1988-02-22",2.1322,2.1322,2.1106,2.1214,23850.0],["1988-02-23",2.1214,2.1322,2.1106,2.1322,21375.0],["1988-02-24",2.143,2.143,2.1214,2.143,8100.0],["1988-02-25",2.1539,2.1647,2.143,2.1647,40050.0],["1988-02-26",2.1647,2.1647,2.1322,2.1539,9675.0],["1988-02-29",2.1647,2.1647,2.143,2.143,6300.0],["1988-03-01",2.1322,2.1647,2.1322,2.1647,114525.0],["1988-03-02",2.1755,2.1863,2.1322,2.143,26325.0],["1988-03-03",2.1322,2.1647,2.1322,2.143,19125.0],["1988-03-04",2.143,2.1755,2.1214,2.1647,9225.0],["1988-03-07",2.1755,2.1863,2.1647,2.1647,11925.0],["1988-03-08",2.1539,2.1755,2.143,2.1539,40950.0],["1988-03-09",2.1539,2.1539,2.1322,2.1322,27675.0],["1988-03-10",2.1214,2.1539,2.1214,2.1539,11250.0],["1988-03-11",2.1539,2.1647,2.1322,2.1539,38925.0],["1988-03-14",2.1647,2.1647,2.1322,2.1647,20025.0],["1988-03-15",2.143,2.1647,2.1322,2.1322,28125.0],["1988-03-16",2.1539,2.1647,2.1322,2.143,64575.0],["1988-03-17",2.1539,2.1647,2.1539,2.1539,21825.0],["1988-03-18",2.1755,2.1863,2.1539,2.1647,17325.0],["1988-03-21",2.1647,2.1647,2.143,2.143,12825.0],["1988-03-22",2.1539,2.1647,2.143,2.143,16425.0],["1988-03-23",2.1322,2.1863,2.1322,2.1863,16200.0],["1988-03-24",2.1863,2.1863,2.1647,2.1863,24075.0],["1988-03-25",2.1972,2.1972,2.1755,2.1972,26775.0],["1988-03-28",2.1972,2.1972,2.1755,2.1755,7875.0],["1988-03-29",2.208,2.2405,2.208,2.208,44775.0],["1988-03-30",2.208,2.2296,2.208,2.208,19575.0],["1988-03-31",2.2188,2.2729,2.208,2.2729,32175.0],["1988-04-04",2.2729,2.3162,2.2729,2.3054,17100.0],["1988-04-05",2.2946,2.3595,2.2946,2.3379,38475.0],["1988-04-06",2.327,2.3379,2.3162,2.3379,30825.0],["1988-04-07",2.3162,2.3703,2.3162,2.3703,31500.0],["1988-04-08",2.3595,2.3703,2.3379,2.3379,22950.0],["1988-04-11",2.3379,2.3379,2.3054,2.3054,10350.0],["1988-04-12",2.327,2.327,2.2946,2.3054,25200.0],["1988-04-13",2.2946,2.3054,2.2729,2.2946,19575.0],["1988-04-14",2.2946,2.2946,2.2621,2.2837,14625.0],["1988-04-15",2.2837,2.2946,2.2513,2.2729,17550.0],["1988-04-18",2.2729,2.2946,2.2513,2.2946,7425.0],["1988-04-19",2.2837,2.2837,2.2513,2.2729,24300.0],["1988-04-20",2.2513,2.2513,2.2296,2.2513,2925.0],["1988-04-21",2.2513,2.2621,2.2405,2.2405,8100.0],["1988-04-22",2.2513,2.2513,2.1863,2.208,36000.0],["1988-04-25",2.1972,2.2405,2.1972,2.208,16425.0],["1988-04-26",2.208,2.2296,2.208,2.2188,13500.0],["1988-04-27",2.2405,2.2513,2.2296,2.2405,6075.0],["1988-04-28",2.2513,2.2513,2.208,2.2405,18900.0],["1988-04-29",2.2296,2.2513,2.208,2.2405,13275.0],["1988-05-02",2.2513,2.2729,2.2296,2.2729,27225.0],["1988-05-03",2.2837,2.2946,2.2729,2.2729,8325.0],["1988-05-04",2.2837,2.2837,2.2621,2.2621,2700.0],["1988-05-05",2.2513,2.2513,2.208,2.208,23175.0],["1988-05-06",2.2296,2.2405,2.208,2.2405,10125.0],["1988-05-09",2.2383,2.2492,2.1944,2.2163,30600.0],["1988-05-10",2.2383,2.2383,2.2163,2.2383,19575.0],["1988-05-11",2.2273,2.2492,2.2273,2.2273,12825.0],["1988-05-12",2.2163,2.2383,2.2163,2.2383,9000.0],["1988-05-13",2.2383,2.2492,2.2273,2.2383,12375.0],["1988-05-16",2.2383,2.2602,2.2163,2.2383,12600.0],["1988-05-17",2.2383,2.2492,2.2163,2.2492,14850.0],["1988-05-18",2.2273,2.2383,2.2163,2.2163,10575.0],["1988-05-19",2.2273,2.2383,2.2273,2.2383,9450.0],["1988-05-20",2.2492,2.2602,2.2273,2.2383,33975.0],["1988-05-23",2.2163,2.2163,2.1944,2.1944,14850.0],["1988-05-24",2.1944,2.2273,2.1944,2.2273,44100.0],["1988-05-25",2.2383,2.2712,2.2163,2.2712,7875.0],["1988-05-26",2.2712,2.2712,2.2492,2.2712,3150.0],["1988-05-27",2.2821,2.2821,2.2383,2.2602,14400.0],["1988-05-31",2.2492,2.2602,2.2492,2.2602,2925.0],["1988-06-01",2.2712,2.3041,2.2602,2.3041,22050.0],["1988-06-02",2.3151,2.326,2.3151,2.3151,16875.0],["1988-06-03",2.337,2.3699,2.337,2.3589,10350.0],["1988-06-06",2.3589,2.4028,2.3589,2.3919,15075.0],["1988-06-07",2.3809,2.4248,2.3809,2.4248,40950.0],["1988-06-08",2.4028,2.4248,2.3919,2.3919,22050.0],["1988-06-09",2.3699,2.3699,2.348,2.3699,10350.0],["1988-06-10",2.3699,2.3809,2.3589,2.3699,21150.0],["1988-06-13",2.3699,2.3809,2.348,2.348,9450.0],["1988-06-14",2.3699,2.3809,2.348,2.348,36225.0],["1988-06-15",2.348,2.3809,2.348,2.3699,24300.0],["1988-06-16",2.4028,2.4138,2.3699,2.3919,18225.0],["1988-06-17",2.4138,2.4358,2.4138,2.4358,12600.0],["1988-06-20",2.4138,2.4248,2.3919,2.4138,7200.0],["1988-06-21",2.4248,2.4248,2.4138,2.4248,10800.0],["1988-06-22",2.4248,2.4358,2.4028,2.4358,13725.0],["1988-06-23",2.4358,2.4358,2.4028,2.4358,19575.0],["1988-06-24",2.4028,2.4248,2.4028,2.4248,8325.0],["1988-06-27",2.4358,2.4577,2.4248,2.4248,14400.0],["1988-06-28",2.4138,2.4467,2.4138,2.4248,27000.0],["1988-06-29",2.4358,2.4687,2.4248,2.4467,29250.0],["1988-06-30",2.4467,2.4467,2.3919,2.4248,15300.0],["1988-07-01",2.4138,2.4138,2.3699,2.3919,21375.0],["1988-07-05",2.3809,2.4138,2.3809,2.4138,7425.0],["1988-07-06",2.4138,2.4138,2.4028,2.4138,15300.0],["1988-07-07",2.4138,2.4358,2.3919,2.3919,12600.0],["1988-07-08",2.4138,2.4467,2.3919,2.4358,15300.0],["1988-07-11",2.4467,2.4577,2.4358,2.4577,6525.0],["1988-07-12",2.4358,2.4358,2.4138,2.4138,9900.0],["1988-07-13",2.4248,2.4467,2.4138,2.4467,9900.0],["1988-07-14",2.4577,2.4687,2.4138,2.4138,21825.0],["1988-07-15",2.4028,2.4358,2.4028,2.4138,8325.0],["1988-07-18",2.4248,2.4358,2.4138,2.4248,5400.0],["1988-07-19",2.4358,2.4467,2.3919,2.3919,18675.0],["1988-07-20",2.3809,2.4138,2.3809,2.4138,15300.0],["1988-07-21",2.3919,2.4138,2.3809,2.4028,6750.0],["1988-07-22",2.4138,2.4358,2.3809,2.4138,17550.0],["1988-07-25",2.4138,2.4138,2.3809,2.3919,9225.0],["1988-07-26",2.4138,2.4138,2.3699,2.3809,12825.0],["1988-07-27",2.4028,2.4358,2.4028,2.4358,12375.0],["1988-07-28",2.4248,2.4248,2.3919,2.4248,72450.0],["1988-07-29",2.4028,2.4138,2.3919,2.4138,4275.0],["1988-08-01",2.4028,2.4248,2.3919,2.4028,18225.0],["1988-08-02",2.3919,2.4138,2.3699,2.3699,17100.0],["1988-08-03",2.3589,2.3919,2.3589,2.3919,8100.0],["1988-08-04",2.3919,2.4028,2.3919,2.4028,7200.0],["1988-08-05",2.4138,2.4467,2.4028,2.4467,6975.0],["1988-08-08",2.4445,2.4445,2.4223,2.4445,15750.0],["1988-08-09",2.3778,2.4001,2.3778,2.4001,23400.0],["1988-08-10",2.4001,2.4223,2.4001,2.4001,14400.0],["1988-08-11",2.4112,2.4223,2.4001,2.4223,9000.0],["1988-08-12",2.4001,2.4112,2.4001,2.4112,6750.0],["1988-08-15",2.4001,2.4112,2.4001,2.4001,6750.0],["1988-08-16",2.4001,2.4112,2.4001,2.4112,2475.0],["1988-08-17",2.4223,2.4223,2.4001,2.4112,7650.0],["1988-08-18",2.4223,2.4223,2.4001,2.4223,4500.0],["1988-08-19",2.4334,2.4334,2.4112,2.4334,9000.0],["1988-08-22",2.4223,2.4334,2.4001,2.4001,19575.0],["1988-08-23",2.3889,2.3889,2.3778,2.3778,6300.0],["1988-08-24",2.3778,2.4001,2.3778,2.4001,4500.0],["1988-08-25",2.3778,2.4001,2.3778,2.3778,9225.0],["1988-08-26",2.3667,2.3889,2.3556,2.3778,6975.0],["1988-08-29",2.3667,2.3889,2.3556,2.3667,7425.0],["1988-08-30",2.3889,2.3889,2.3778,2.3778,12600.0],["1988-08-31",2.3889,2.4112,2.3889,2.4001,9900.0],["1988-09-01",2.4001,2.4112,2.3889,2.4112,15975.0],["1988-09-02",2.4334,2.4445,2.4001,2.4112,41625.0],["1988-09-06",2.4223,2.4334,2.4223,2.4223,11475.0],["1988-09-07",2.4223,2.4445,2.4223,2.4334,11925.0],["1988-09-08",2.4112,2.4445,2.4112,2.4445,23175.0],["1988-09-09",2.4445,2.4667,2.4445,2.4667,14400.0],["1988-09-12",2.4556,2.4778,2.4556,2.4778,10575.0],["1988-09-13",2.4778,2.4889,2.4556,2.4889,16425.0],["1988-09-14",2.4778,2.4889,2.4556,2.4556,46800.0],["1988-09-15",2.4778,2.4778,2.4667,2.4778,7200.0],["1988-09-16",2.4778,2.4889,2.4667,2.4889,17550.0],["1988-09-19",2.4667,2.4889,2.4667,2.4889,17100.0],["1988-09-20",2.4889,2.5112,2.4667,2.5001,17775.0],["1988-09-21",2.4889,2.5001,2.4778,2.4889,13725.0],["1988-09-22",2.4889,2.4889,2.4667,2.4778,14400.0],["1988-09-23",2.4556,2.4778,2.4556,2.4778,2925.0],["1988-09-26",2.4556,2.4667,2.4445,2.4667,5175.0],["1988-09-27",2.4556,2.4667,2.4556,2.4667,2925.0],["1988-09-28",2.4556,2.4667,2.4445,2.4445,3375.0],["1988-09-29",2.4334,2.4445,2.4334,2.4445,3375.0],["1988-09-30",2.4334,2.4334,2.3778,2.4001,13950.0],["1988-10-03",2.3778,2.4001,2.3778,2.3778,8325.0],["1988-10-04",2.3667,2.3778,2.3667,2.3778,4275.0],["1988-10-05",2.3667,2.4112,2.3667,2.4112,8325.0],["1988-10-06",2.4223,2.4334,2.4001,2.4334,4500.0],["1988-10-07",2.4334,2.4445,2.4112,2.4334,6750.0],["1988-10-10",2.4112,2.4223,2.3889,2.4001,22275.0],["1988-10-11",2.3778,2.4001,2.3667,2.3667,7425.0],["1988-10-12",2.3667,2.3778,2.3556,2.3778,29025.0],["1988-10-13",2.3778,2.3889,2.3556,2.3889,18000.0],["1988-10-14",2.3889,2.3889,2.3889,2.3889,2475.0],["1988-10-17",2.3889,2.3889,2.3667,2.3667,3825.0],["1988-10-18",2.3445,2.3667,2.3334,2.3556,35550.0],["1988-10-19",2.3556,2.3778,2.3556,2.3778,8325.0],["1988-10-20",2.3556,2.3778,2.3556,2.3778,12375.0],["1988-10-21",2.4001,2.4112,2.3889,2.4112,11025.0],["1988-10-24",2.3778,2.4001,2.3778,2.4001,2250.0],["1988-10-25",2.3889,2.4223,2.3889,2.4112,4950.0],["1988-10-26",2.4001,2.4223,2.4001,2.4223,3600.0],["1988-10-27",2.4112,2.4112,2.3889,2.4112,6525.0],["1988-10-28",2.4001,2.4223,2.4001,2.4223,4050.0],["1988-10-31",2.4223,2.4334,2.4001,2.4334,4950.0],["1988-11-01",2.4334,2.4445,2.4112,2.4334,9900.0],["1988-11-02",2.4223,2.4334,2.4223,2.4334,6975.0],["1988-11-03",2.4334,2.4334,2.4112,2.4112,28125.0],["1988-11-04",2.4089,2.4202,2.3977,2.4202,24300.0],["1988-11-07",2.4314,2.4539,2.4089,2.4314,15975.0],["1988-11-08",2.4427,2.4765,2.4427,2.4765,19125.0],["1988-11-09",2.4765,2.499,2.4539,2.4652,7425.0],["1988-11-10",2.4427,2.4765,2.4427,2.4652,9450.0],["1988-11-11",2.4765,2.499,2.4652,2.4765,9450.0],["1988-11-14",2.4765,2.499,2.4765,2.4765,6075.0],["1988-11-15",2.4539,2.4877,2.4539,2.4877,4500.0],["1988-11-16",2.4877,2.499,2.4765,2.4877,10125.0],["1988-11-17",2.499,2.499,2.4427,2.4427,19350.0],["1988-11-18",2.4427,2.4539,2.4314,2.4314,9450.0],["1988-11-21",2.4427,2.4427,2.4089,2.4202,12600.0],["1988-11-22",2.4089,2.4202,2.3977,2.3977,6075.0],["1988-11-23",2.3977,2.4089,2.3864,2.3977,10800.0],["1988-11-25",2.3977,2.3977,2.3977,2.3977,1350.0],["1988-11-28",2.3864,2.3977,2.3751,2.3751,6750.0],["1988-11-29",2.3639,2.3639,2.3301,2.3301,13950.0],["1988-11-30",2.3414,2.3414,2.3189,2.3301,20250.0],["1988-12-01",2.3301,2.3301,2.3076,2.3189,19575.0],["1988-12-02",2.3301,2.3414,2.3189,2.3301,76050.0],["1988-12-05",2.3301,2.3414,2.3301,2.3414,2700.0],["1988-12-06",2.3414,2.3526,2.3189,2.3414,30150.0],["1988-12-07",2.3414,2.3414,2.3189,2.3301,10350.0],["1988-12-08",2.3301,2.3301,2.3076,2.3301,6525.0],["1988-12-09",2.3301,2.3414,2.3076,2.3301,33750.0],["1988-12-12",2.3076,2.3301,2.3076,2.3189,64125.0],["1988-12-13",2.3301,2.3301,2.3189,2.3301,3375.0],["1988-12-14",2.3189,2.3414,2.3189,2.3414,11925.0],["1988-12-15",2.3301,2.3414,2.3189,2.3189,10350.0],["1988-12-16",2.3189,2.3189,2.2964,2.2964,59175.0],["1988-12-19",2.2963,2.2963,2.2738,2.2738,9675.0],["1988-12-20",2.2738,2.2738,2.2513,2.2738,26325.0],["1988-12-21",2.2513,2.2738,2.2063,2.2063,63675.0],["1988-12-22",2.2063,2.2288,2.2063,2.2288,15525.0],["1988-12-23",2.2063,2.2288,2.2063,2.2288,8325.0],["1988-12-27",2.2063,2.2288,2.2063,2.2176,6525.0],["1988-12-28",2.2288,2.2288,2.2176,2.2288,12375.0],["1988-12-29",2.2513,2.2513,2.2401,2.2513,9450.0],["1988-12-30",2.2401,2.2738,2.2176,2.2738,25650.0],["1989-01-03",2.2738,2.2738,2.2401,2.2513,8550.0],["1989-01-04",2.2513,2.2851,2.2513,2.2851,16875.0],["1989-01-05",2.2626,2.2964,2.2626,2.2964,8100.0],["1989-01-06",2.2851,2.2964,2.2738,2.2964,11025.0],["1989-01-09",2.2964,2.2964,2.2851,2.2964,10125.0],["1989-01-10",2.2964,2.3189,2.2851,2.2964,28350.0],["1989-01-11",2.3076,2.3076,2.2851,2.2964,10575.0],["1989-01-12",2.2964,2.2964,2.2738,2.2964,26325.0],["1989-01-13",2.2851,2.3076,2.2851,2.3076,20475.0],["1989-01-16",2.3076,2.3189,2.2963,2.3189,15075.0],["1989-01-17",2.3076,2.3301,2.2964,2.3301,23625.0],["1989-01-18",2.3414,2.3751,2.3301,2.3751,20475.0],["1989-01-19",2.3864,2.3977,2.3639,2.3639,34200.0],["1989-01-20",2.3414,2.3526,2.3301,2.3526,16650.0],["1989-01-23",2.3526,2.3526,2.3301,2.3414,8550.0],["1989-01-24",2.3414,2.3414,2.3189,2.3414,21825.0],["1989-01-25",2.3414,2.3526,2.3414,2.3526,8550.0],["1989-01-26",2.3526,2.3864,2.3526,2.3864,34650.0],["1989-01-27",2.4089,2.4089,2.3864,2.4089,23625.0],["1989-01-30",2.4089,2.4202,2.3864,2.4202,27675.0],["1989-01-31",2.4202,2.4314,2.3864,2.4202,15075.0],["1989-02-01",2.3977,2.4089,2.3977,2.4089,25425.0],["1989-02-02",2.4089,2.4089,2.3977,2.4089,9450.0],["1989-02-03",2.3864,2.3977,2.3751,2.3751,9450.0],["1989-02-06",2.387,2.387,2.3299,2.3299,24525.0],["1989-02-07",2.3413,2.3642,2.3299,2.3528,28350.0],["1989-02-08",2.3413,2.3413,2.3071,2.3185,13275.0],["1989-02-09",2.3299,2.3642,2.3299,2.3413,17550.0],["1989-02-10",2.3299,2.3413,2.3185,2.3299,8325.0],["1989-02-13",2.3071,2.3299,2.2957,2.3299,18675.0],["1989-02-14",2.3299,2.3528,2.3185,2.3528,26775.0],["1989-02-15",2.3528,2.3642,2.3299,2.3413,18900.0],["1989-02-16",2.3413,2.3642,2.3413,2.3642,4950.0],["1989-02-17",2.3413,2.3756,2.3413,2.3642,5175.0],["1989-02-21",2.3642,2.387,2.3528,2.3528,7425.0],["1989-02-22",2.3528,2.3642,2.3413,2.3642,9000.0],["1989-02-23",2.3528,2.3642,2.3299,2.3299,12150.0],["1989-02-24",2.3185,2.3299,2.3071,2.3299,8550.0],["1989-02-27",2.3413,2.3413,2.3299,2.3413,3825.0],["1989-02-28",2.3299,2.3756,2.3299,2.3756,14625.0],["1989-03-01",2.3756,2.3984,2.3756,2.3984,6750.0],["1989-03-02",2.4213,2.4213,2.3984,2.4213,8100.0],["1989-03-03",2.3984,2.4213,2.3984,2.4213,8550.0],["1989-03-06",2.4099,2.4441,2.4099,2.4099,21600.0],["1989-03-07",2.4099,2.4213,2.4099,2.4099,11475.0],["1989-03-08",2.3984,2.4327,2.3984,2.4099,18450.0],["1989-03-09",2.4213,2.4327,2.3984,2.4327,10575.0],["1989-03-10",2.4213,2.4327,2.3984,2.4327,26775.0],["1989-03-13",2.4099,2.4099,2.387,2.387,7425.0],["1989-03-14",2.3984,2.3984,2.3528,2.3642,15975.0],["1989-03-15",2.3528,2.3642,2.3413,2.3642,9225.0],["1989-03-16",2.3642,2.3642,2.3413,2.3413,4725.0],["1989-03-17",2.3299,2.3299,2.3071,2.3071,13725.0],["1989-03-20",2.3185,2.3299,2.2842,2.3185,11700.0],["1989-03-21",2.3299,2.3413,2.3185,2.3299,6300.0],["1989-03-22",2.3528,2.3642,2.3185,2.3413,20700.0],["1989-03-23",2.3413,2.3528,2.3299,2.3299,6300.0],["1989-03-27",2.3299,2.3299,2.3071,2.3071,14625.0],["1989-03-28",2.3071,2.3299,2.3071,2.3071,73125.0],["1989-03-29",2.3299,2.3299,2.3071,2.3299,61875.0],["1989-03-30",2.3299,2.3528,2.3299,2.3528,8775.0],["1989-03-31",2.3528,2.3642,2.3413,2.3642,9900.0],["1989-04-03",2.3413,2.3642,2.3413,2.3642,10350.0],["1989-04-04",2.3756,2.387,2.3528,2.3642,19350.0],["1989-04-05",2.3528,2.3642,2.3413,2.3642,20250.0],["1989-04-06",2.3642,2.3642,2.3528,2.3642,11250.0],["1989-04-07",2.3642,2.3642,2.3299,2.3299,18900.0],["1989-04-10",2.3299,2.3299,2.3185,2.3185,17550.0],["1989-04-11",2.3413,2.3528,2.3299,2.3413,11925.0],["1989-04-12",2.3528,2.3642,2.3299,2.3642,11475.0],["1989-04-13",2.3642,2.3756,2.3413,2.3528,27450.0],["1989-04-14",2.3413,2.3756,2.3413,2.3642,18225.0],["1989-04-17",2.3413,2.3756,2.3413,2.3642,18225.0],["1989-04-18",2.3756,2.3984,2.3756,2.3984,6300.0],["1989-04-19",2.387,2.3984,2.3756,2.3756,4275.0],["1989-04-20",2.3984,2.4099,2.387,2.387,11700.0],["1989-04-21",2.3984,2.4327,2.3984,2.4327,14400.0],["1989-04-24",2.4327,2.4556,2.4213,2.4441,11025.0],["1989-04-25",2.4327,2.4556,2.4327,2.4441,23625.0],["1989-04-26",2.4327,2.4327,2.4099,2.4099,8775.0],["1989-04-27",2.3984,2.4099,2.3756,2.4099,43425.0],["1989-04-28",2.4213,2.4213,2.3984,2.3984,6750.0],["1989-05-01",2.4099,2.4099,2.387,2.3984,17775.0],["1989-05-02",2.4213,2.4327,2.4099,2.4327,5175.0],["1989-05-03",2.4441,2.4441,2.3984,2.3984,26100.0],["1989-05-04",2.387,2.387,2.3642,2.3642,13950.0],["1989-05-05",2.3756,2.387,2.3642,2.387,7200.0],["1989-05-08",2.3643,2.3875,2.3643,2.3643,13500.0],["1989-05-09",2.3643,2.4107,2.3643,2.3991,13725.0],["1989-05-10",2.4223,2.4338,2.3991,2.4107,8325.0],["1989-05-11",2.4107,2.4107,2.3759,2.3991,5850.0],["1989-05-12",2.3759,2.457,2.3759,2.457,24300.0],["1989-05-15",2.4338,2.4454,2.3875,2.4107,20700.0],["1989-05-16",2.4107,2.4107,2.3991,2.4107,23625.0],["1989-05-17",2.4223,2.4223,2.4107,2.4107,11925.0],["1989-05-18",2.4107,2.4223,2.3991,2.4107,23175.0],["1989-05-19",2.4223,2.4223,2.3991,2.4223,16650.0],["1989-05-22",2.4338,2.4686,2.4338,2.4686,23400.0],["1989-05-23",2.457,2.457,2.4223,2.4223,16650.0],["1989-05-24",2.4454,2.4454,2.4107,2.4107,24750.0],["1989-05-25",2.3991,2.4223,2.3991,2.4107,22275.0],["1989-05-26",2.3991,2.4107,2.3643,2.3643,24525.0],["1989-05-30",2.3643,2.3991,2.3643,2.3991,5175.0],["1989-05-31",2.3759,2.4107,2.3759,2.4107,7425.0],["1989-06-01",2.4107,2.4107,2.3875,2.4107,15975.0],["1989-06-02",2.4338,2.457,2.4338,2.457,18900.0],["1989-06-05",2.4454,2.4686,2.4454,2.457,11250.0],["1989-06-06",2.4686,2.4802,2.457,2.457,8100.0],["1989-06-07",2.457,2.5034,2.457,2.5034,15300.0],["1989-06-08",2.5266,2.5382,2.5034,2.5034,29475.0],["1989-06-09",2.5034,2.5034,2.4686,2.4918,13950.0],["1989-06-12",2.5266,2.5266,2.4918,2.4918,20250.0],["1989-06-13",2.4918,2.515,2.4686,2.515,45675.0],["1989-06-14",2.5034,2.5266,2.4918,2.5266,22500.0],["1989-06-15",2.5497,2.5845,2.5382,2.5497,32625.0],["1989-06-16",2.5613,2.5729,2.5382,2.5497,15750.0],["1989-06-19",2.5613,2.5845,2.5613,2.5845,22275.0],["1989-06-20",2.5729,2.6309,2.5729,2.6193,57600.0],["1989-06-21",2.6193,2.6193,2.5961,2.5961,18225.0],["1989-06-22",2.5961,2.5961,2.5729,2.5845,9675.0],["1989-06-23",2.5845,2.5961,2.5497,2.5845,24975.0],["1989-06-26",2.5845,2.5961,2.5729,2.5961,26550.0],["1989-06-27",2.6077,2.6425,2.6077,2.6425,14850.0],["1989-06-28",2.6309,2.6425,2.6193,2.6193,24300.0],["1989-06-29",2.6193,2.6309,2.6193,2.6193,52875.0],["1989-06-30",2.6309,2.6425,2.6077,2.6425,17100.0],["1989-07-03",2.6309,2.6541,2.6309,2.6541,3375.0],["1989-07-05",2.6541,2.6656,2.6309,2.6541,13950.0],["1989-07-06",2.6772,2.712,2.6772,2.6888,14850.0],["1989-07-07",2.6888,2.7352,2.6888,2.7236,37125.0],["1989-07-10",2.7004,2.712,2.6888,2.7004,32175.0],["1989-07-11",2.6888,2.7004,2.6309,2.6425,25200.0],["1989-07-12",2.6309,2.712,2.6309,2.6888,20925.0],["1989-07-13",2.712,2.7584,2.6772,2.7468,18900.0],["1989-07-14",2.7468,2.7468,2.712,2.7352,14625.0],["1989-07-17",2.712,2.7699,2.712,2.7699,14175.0],["1989-07-18",2.7468,2.7584,2.7004,2.7236,31500.0],["1989-07-19",2.712,2.712,2.7004,2.7004,8550.0],["1989-07-20",2.7236,2.7236,2.6193,2.6193,68175.0],["1989-07-21",2.6193,2.6425,2.5497,2.5729,31500.0],["1989-07-24",2.5613,2.5845,2.5613,2.5845,62775.0],["1989-07-25",2.5845,2.6077,2.5613,2.6077,18900.0],["1989-07-26",2.6193,2.6309,2.5961,2.5961,59400.0],["1989-07-27",2.6193,2.7004,2.6077,2.6888,22725.0],["1989-07-28",2.712,2.712,2.6656,2.6888,6750.0],["1989-07-31",2.6772,2.712,2.6541,2.712,12375.0],["1989-08-01",2.712,2.7352,2.712,2.7236,17550.0],["1989-08-02",2.712,2.7352,2.7004,2.712,16650.0],["1989-08-03",2.7236,2.7352,2.6656,2.6772,24075.0],["1989-08-04",2.6772,2.7236,2.6772,2.7236,13500.0],["1989-08-07",2.712,2.7352,2.7004,2.7352,18450.0],["1989-08-08",2.7236,2.7352,2.7004,2.7004,15975.0],["1989-08-09",2.7236,2.7236,2.6888,2.7004,14400.0],["1989-08-10",2.7004,2.7468,2.6888,2.7468,24525.0],["1989-08-11",2.7468,2.7584,2.7352,2.7584,21600.0],["1989-08-14",2.7588,2.7823,2.7353,2.7353,19125.0],["1989-08-15",2.7236,2.7236,2.6532,2.6884,39600.0],["1989-08-16",2.6767,2.6767,2.6297,2.6532,19800.0],["1989-08-17",2.6532,2.7119,2.6532,2.7119,14850.0],["1989-08-18",2.7236,2.7588,2.7236,2.7588,11700.0],["1989-08-21",2.7353,2.7471,2.7353,2.7353,11475.0],["1989-08-22",2.7236,2.7353,2.7119,2.7353,51975.0],["1989-08-23",2.7353,2.7471,2.7119,2.7119,10575.0],["1989-08-24",2.7119,2.7236,2.6767,2.7001,17325.0],["1989-08-25",2.6766,2.6766,2.6532,2.6766,14625.0],["1989-08-28",2.6532,2.6649,2.6297,2.6414,53325.0],["1989-08-29",2.6532,2.6649,2.6297,2.6649,22725.0],["1989-08-30",2.6532,2.6532,2.6414,2.6532,6750.0],["1989-08-31",2.6649,2.6649,2.618,2.618,16875.0],["1989-09-01",2.618,2.6649,2.618,2.6649,20250.0],["1989-09-05",2.6649,2.7001,2.6532,2.6884,22950.0],["1989-09-06",2.6884,2.7236,2.6884,2.7236,36450.0],["1989-09-07",2.7236,2.7236,2.6884,2.7001,7875.0],["1989-09-08",2.7001,2.7001,2.6532,2.6766,7875.0],["1989-09-11",2.6767,2.6767,2.6532,2.6532,4950.0],["1989-09-12",2.6767,2.7236,2.6649,2.7119,20475.0],["1989-09-13",2.7119,2.7236,2.7001,2.7119,16200.0],["1989-09-14",2.7236,2.7236,2.6884,2.7001,11025.0],["1989-09-15",2.7001,2.7119,2.6884,2.7119,8100.0],["1989-09-18",2.6884,2.7001,2.6884,2.6884,10350.0],["1989-09-19",2.6884,2.7001,2.6766,2.6766,6075.0],["1989-09-20",2.6649,2.6767,2.6649,2.6649,12600.0],["1989-09-21",2.6649,2.6884,2.6649,2.6884,48600.0],["1989-09-22",2.6767,2.6884,2.6649,2.6649,15075.0],["1989-09-25",2.6649,2.6767,2.6532,2.6649,13275.0],["1989-09-26",2.6649,2.6767,2.6414,2.6414,12600.0],["1989-09-27",2.6649,2.6649,2.6414,2.6414,17775.0],["1989-09-28",2.6297,2.6297,2.618,2.6297,9900.0],["1989-09-29",2.6062,2.6062,2.5945,2.6062,14175.0],["1989-10-02",2.618,2.618,2.5945,2.5945,12825.0],["1989-10-03",2.6062,2.618,2.5945,2.5945,18900.0],["1989-10-04",2.5945,2.5945,2.5827,2.5827,8325.0],["1989-10-05",2.5593,2.5827,2.524,2.5358,22725.0],["1989-10-06",2.5358,2.5358,2.4771,2.4888,31050.0],["1989-10-09",2.4888,2.5123,2.4771,2.5123,35325.0],["1989-10-10",2.524,2.5475,2.5123,2.5475,22950.0],["1989-10-11",2.5358,2.5358,2.5123,2.524,5400.0],["1989-10-12",2.524,2.5358,2.5123,2.5123,9000.0],["1989-10-13",2.524,2.524,2.4653,2.4888,8550.0],["1989-10-16",2.4653,2.5006,2.4184,2.5006,71775.0],["1989-10-17",2.4888,2.5123,2.4888,2.5123,15075.0],["1989-10-18",2.5123,2.524,2.4888,2.5006,12150.0],["1989-10-19",2.4888,2.5475,2.4888,2.5475,37800.0],["1989-10-20",2.5123,2.5358,2.5123,2.5123,13050.0],["1989-10-23",2.5358,2.5358,2.5123,2.524,8550.0],["1989-10-24",2.524,2.5358,2.524,2.5358,12600.0],["1989-10-25",2.5123,2.5358,2.5123,2.5358,9450.0],["1989-10-26",2.5358,2.5358,2.5123,2.5358,9000.0],["1989-10-27",2.5358,2.5358,2.5123,2.524,6975.0],["1989-10-30",2.5123,2.5123,2.4888,2.5006,9675.0],["1989-10-31",2.4888,2.5006,2.4771,2.5006,16650.0],["1989-11-01",2.5006,2.5475,2.5006,2.5123,29250.0],["1989-11-02",2.5006,2.5358,2.5006,2.5358,27000.0],["1989-11-03",2.5358,2.5827,2.5358,2.571,32400.0],["1989-11-06",2.5475,2.5945,2.5475,2.571,17325.0],["1989-11-07",2.5827,2.5945,2.571,2.5945,16200.0],["1989-11-08",2.5945,2.618,2.5827,2.618,7425.0],["1989-11-09",2.618,2.618,2.5945,2.618,7875.0],["1989-11-10",2.6062,2.618,2.5945,2.618,14175.0],["1989-11-13",2.6303,2.6303,2.6184,2.6303,9450.0],["1989-11-14",2.6184,2.6422,2.6184,2.6422,8550.0],["1989-11-15",2.6303,2.6779,2.6303,2.6541,21825.0],["1989-11-16",2.6541,2.666,2.6422,2.666,6750.0],["1989-11-17",2.6541,2.666,2.6541,2.666,8550.0],["1989-11-20",2.6541,2.666,2.6422,2.6541,6975.0],["1989-11-21",2.6422,2.6541,2.6422,2.6541,2925.0],["1989-11-22",2.6303,2.6303,2.6184,2.6303,17325.0],["1989-11-24",2.6303,2.6422,2.6184,2.6303,5175.0],["1989-11-27",2.6184,2.6422,2.6184,2.6422,7650.0],["1989-11-28",2.6184,2.6184,2.5708,2.6065,18225.0],["1989-11-29",2.6065,2.6065,2.5827,2.5946,6975.0],["1989-11-30",2.6065,2.6065,2.5708,2.5946,14625.0],["1989-12-01",2.5827,2.6184,2.5827,2.6184,13275.0],["1989-12-04",2.6184,2.6184,2.6065,2.6184,21375.0],["1989-12-05",2.6065,2.6184,2.5946,2.6184,17100.0],["1989-12-06",2.6065,2.6184,2.6065,2.6184,12825.0],["1989-12-07",2.6184,2.6303,2.6184,2.6303,25875.0],["1989-12-08",2.6303,2.6779,2.6184,2.6779,18225.0],["1989-12-11",2.666,2.7017,2.6541,2.6779,34425.0],["1989-12-12",2.666,2.6898,2.666,2.6779,58275.0],["1989-12-13",2.6898,2.7255,2.6898,2.7255,26325.0],["1989-12-14",2.7255,2.7255,2.7017,2.7255,9450.0],["1989-12-15",2.7255,2.7255,2.7017,2.7255,7650.0],["1989-12-18",2.7255,2.7255,2.7017,2.7255,7200.0],["1989-12-19",2.7017,2.7136,2.6898,2.7136,18225.0],["1989-12-20",2.7255,2.7255,2.7017,2.7017,8100.0],["1989-12-21",2.7255,2.7255,2.7136,2.7255,14400.0],["1989-12-22",2.7374,2.7374,2.7136,2.7374,16875.0],["1989-12-26",2.7136,2.7255,2.7136,2.7255,6975.0],["1989-12-27",2.7136,2.7255,2.7136,2.7255,2475.0],["1989-12-28",2.7255,2.7255,2.7136,2.7255,4500.0],["1989-12-29",2.7255,2.7255,2.7017,2.7255,13275.0],["1990-01-02",2.7374,2.7613,2.7374,2.7493,18225.0],["1990-01-03",2.7374,2.7374,2.7017,2.7136,16875.0],["1990-01-04",2.7255,2.7255,2.7017,2.7136,31050.0],["1990-01-05",2.7017,2.7136,2.7017,2.7136,9000.0],["1990-01-08",2.7017,2.7136,2.7017,2.7017,24525.0],["1990-01-09",2.7017,2.7255,2.7017,2.7255,38700.0],["1990-01-10",2.7017,2.7255,2.7017,2.7136,16650.0],["1990-01-11",2.7017,2.7136,2.6779,2.7017,24975.0],["1990-01-12",2.7017,2.7017,2.6422,2.666,12375.0],["1990-01-15",2.666,2.6779,2.6184,2.6184,11025.0],["1990-01-16",2.6303,2.6422,2.6184,2.6303,25200.0],["1990-01-17",2.6184,2.6422,2.6184,2.6422,12150.0],["1990-01-18",2.6541,2.6541,2.6303,2.6422,5850.0],["1990-01-19",2.6422,2.6422,2.6065,2.6303,10125.0],["1990-01-22",2.6303,2.6422,2.6065,2.6422,14625.0],["1990-01-23",2.6541,2.6541,2.6422,2.6422,5175.0],["1990-01-24",2.6184,2.6422,2.6065,2.6303,13275.0],["1990-01-25",2.6303,2.6422,2.6184,2.6303,44550.0],["1990-01-26",2.6184,2.6303,2.6184,2.6303,35550.0],["1990-01-29",2.6303,2.6303,2.6065,2.6303,16650.0],["1990-01-30",2.6303,2.6303,2.5946,2.5946,10575.0],["1990-01-31",2.5946,2.6065,2.5589,2.5589,15975.0],["1990-02-01",2.5827,2.5946,2.5708,2.5946,9225.0],["1990-02-02",2.5827,2.5946,2.5827,2.5946,18225.0],["1990-02-05",2.6101,2.6101,2.5859,2.6101,12600.0],["1990-02-06",2.6101,2.6101,2.5859,2.6101,13050.0],["1990-02-07",2.6222,2.6463,2.6222,2.6343,15525.0],["1990-02-08",2.6343,2.6463,2.6222,2.6463,7425.0],["1990-02-09",2.6463,2.6584,2.6101,2.6343,6525.0],["1990-02-12",2.6222,2.6463,2.6222,2.6463,11475.0],["1990-02-13",2.6343,2.6343,2.598,2.6222,9225.0],["1990-02-14",2.6101,2.6584,2.598,2.6584,31050.0],["1990-02-15",2.6463,2.6705,2.6101,2.6101,34875.0],["1990-02-16",2.6222,2.6343,2.6101,2.6222,24750.0],["1990-02-20",2.598,2.6222,2.598,2.6222,4950.0],["1990-02-21",2.6222,2.6222,2.5618,2.598,25425.0],["1990-02-22",2.5738,2.598,2.5738,2.5859,20250.0],["1990-02-23",2.6101,2.6101,2.598,2.6101,5400.0],["1990-02-26",2.6101,2.6343,2.6101,2.6343,20250.0],["1990-02-27",2.6343,2.6584,2.6343,2.6584,21600.0],["1990-02-28",2.6343,2.6705,2.6343,2.6463,20250.0],["1990-03-01",2.6463,2.6705,2.6463,2.6705,19575.0],["1990-03-02",2.6705,2.6947,2.6705,2.6947,22050.0],["1990-03-05",2.7068,2.7309,2.6947,2.7309,8100.0],["1990-03-06",2.7551,2.7672,2.743,2.7672,27675.0],["1990-03-07",2.7551,2.7913,2.7551,2.7551,8100.0],["1990-03-08",2.7672,2.8155,2.7672,2.8155,38475.0],["1990-03-09",2.8155,2.8276,2.8034,2.8034,36000.0],["1990-03-12",2.8034,2.8155,2.7793,2.7913,24750.0],["1990-03-13",2.7913,2.8034,2.743,2.743,10800.0],["1990-03-14",2.7551,2.7551,2.7309,2.7551,9225.0],["1990-03-15",2.7309,2.743,2.7188,2.7309,32175.0],["1990-03-16",2.7309,2.7551,2.7309,2.7551,6975.0],["1990-03-19",2.7793,2.8034,2.7551,2.8034,14625.0],["1990-03-20",2.8034,2.8155,2.7913,2.7913,5400.0],["1990-03-21",2.7913,2.7913,2.7672,2.7793,6075.0],["1990-03-22",2.7914,2.7914,2.7672,2.7672,8775.0],["1990-03-23",2.7551,2.7793,2.7551,2.7793,9900.0],["1990-03-26",2.7672,2.7793,2.7551,2.7672,6075.0],["1990-03-27",2.7551,2.7672,2.743,2.7672,6300.0],["1990-03-28",2.7672,2.7672,2.743,2.7551,12375.0],["1990-03-29",2.7551,2.7551,2.7309,2.7551,29025.0],["1990-03-30",2.7551,2.7551,2.743,2.7551,4950.0],["1990-04-02",2.7551,2.7551,2.743,2.7551,6750.0],["1990-04-03",2.7309,2.7551,2.7309,2.743,6525.0],["1990-04-04",2.7551,2.7551,2.743,2.7551,6975.0],["1990-04-05",2.7551,2.7551,2.7309,2.743,11250.0],["1990-04-06",2.7309,2.7551,2.7309,2.7551,1800.0],["1990-04-09",2.743,2.743,2.7188,2.7188,14400.0],["1990-04-10",2.7188,2.7188,2.6705,2.6947,15300.0],["1990-04-11",2.6826,2.6947,2.6705,2.6826,6525.0],["1990-04-12",2.6705,2.6826,2.6343,2.6705,47250.0],["1990-04-16",2.6947,2.7188,2.6947,2.7068,10350.0],["1990-04-17",2.7068,2.7068,2.6826,2.6826,8100.0],["1990-04-18",2.7068,2.7068,2.6705,2.6947,10800.0],["1990-04-19",2.7068,2.7188,2.6705,2.6826,9000.0],["1990-04-20",2.6826,2.6826,2.6343,2.6584,16200.0],["1990-04-23",2.6584,2.6584,2.6463,2.6584,6075.0],["1990-04-24",2.6584,2.6705,2.6463,2.6463,15975.0],["1990-04-25",2.6584,2.6826,2.6584,2.6826,6525.0],["1990-04-26",2.6826,2.6947,2.6705,2.6705,5175.0],["1990-04-27",2.6826,2.6947,2.6826,2.6947,3375.0],["1990-04-30",2.6826,2.6947,2.6705,2.6826,4725.0],["1990-05-01",2.6826,2.6826,2.6584,2.6705,12150.0],["1990-05-02",2.6947,2.6947,2.6705,2.6826,4725.0],["1990-05-03",2.7068,2.7068,2.6947,2.6947,5175.0],["1990-05-04",2.6947,2.7068,2.6584,2.6584,11475.0],["1990-05-07",2.6496,2.6741,2.6496,2.6741,8325.0],["1990-05-08",2.6619,2.6741,2.6619,2.6741,5400.0],["1990-05-09",2.6619,2.7109,2.6619,2.6987,6075.0],["1990-05-10",2.6987,2.7232,2.6741,2.6864,17775.0],["1990-05-11",2.7109,2.7232,2.6987,2.7232,4725.0],["1990-05-14",2.7355,2.7477,2.7232,2.7477,9900.0],["1990-05-15",2.7232,2.7355,2.7232,2.7355,23850.0],["1990-05-16",2.7232,2.7355,2.7232,2.7355,9225.0],["1990-05-17",2.7109,2.7355,2.7109,2.7355,10350.0],["1990-05-18",2.7232,2.7477,2.7232,2.7477,9000.0],["1990-05-21",2.7477,2.7477,2.7109,2.7355,3375.0],["1990-05-22",2.7355,2.7355,2.6864,2.7109,33750.0],["1990-05-23",2.7109,2.7109,2.6864,2.6987,16200.0],["1990-05-24",2.6987,2.6987,2.6619,2.6987,25200.0],["1990-05-25",2.6741,2.6987,2.6741,2.6987,13950.0],["1990-05-29",2.6864,2.7232,2.6741,2.7232,9450.0],["1990-05-30",2.7109,2.7355,2.6987,2.7232,9900.0],["1990-05-31",2.7232,2.7232,2.6987,2.7109,11025.0],["1990-06-01",2.7232,2.7723,2.7109,2.7723,18450.0],["1990-06-04",2.7477,2.8336,2.7477,2.8336,41625.0],["1990-06-05",2.8336,2.8827,2.8336,2.8336,18675.0],["1990-06-06",2.8336,2.8459,2.8213,2.8459,13275.0],["1990-06-07",2.8213,2.8704,2.8213,2.8336,69300.0],["1990-06-08",2.8459,2.8581,2.8213,2.8459,15750.0],["1990-06-11",2.8459,2.8704,2.8459,2.8704,36900.0],["1990-06-12",2.8704,2.8704,2.8459,2.8459,46575.0],["1990-06-13",2.8704,2.8827,2.8581,2.8827,16650.0],["1990-06-14",2.8581,2.8704,2.8581,2.8704,35775.0],["1990-06-15",2.8581,2.8704,2.8581,2.8704,6300.0],["1990-06-18",2.8704,2.8704,2.8459,2.8459,22275.0],["1990-06-19",2.8581,2.8704,2.8459,2.8459,13050.0],["1990-06-20",2.8213,2.8213,2.7968,2.7968,13050.0],["1990-06-21",2.8213,2.8213,2.7968,2.8213,11700.0],["1990-06-22",2.7968,2.8091,2.7723,2.7968,7200.0],["1990-06-25",2.7723,2.7845,2.7477,2.7477,9000.0],["1990-06-26",2.76,2.7723,2.7477,2.7723,19800.0],["1990-06-27",2.7477,2.76,2.7477,2.7477,5850.0],["1990-06-28",2.7723,2.7723,2.7477,2.7723,6525.0],["1990-06-29",2.7845,2.7845,2.76,2.7723,4950.0],["1990-07-02",2.76,2.7723,2.76,2.7723,9000.0],["1990-07-03",2.7845,2.7845,2.7723,2.7723,14625.0],["1990-07-05",2.7968,2.7968,2.7723,2.7845,73350.0],["1990-07-06",2.7968,2.8091,2.7723,2.7845,5400.0],["1990-07-09",2.7845,2.7968,2.7845,2.7968,5175.0],["1990-07-10",2.7845,2.8091,2.7845,2.7968,7650.0],["1990-07-11",2.7845,2.8336,2.7845,2.8336,14850.0],["1990-07-12",2.8213,2.8581,2.8213,2.8581,9675.0],["1990-07-13",2.8581,2.8949,2.8459,2.8949,16425.0],["1990-07-16",2.8704,2.9317,2.8704,2.9317,11925.0],["1990-07-17",2.9072,2.9317,2.8949,2.9195,15975.0],["1990-07-18",2.8949,2.8949,2.8704,2.8827,23625.0],["1990-07-19",2.8581,2.8704,2.8336,2.8581,11250.0],["1990-07-20",2.8581,2.8949,2.8581,2.8827,24525.0],["1990-07-23",2.8704,2.8827,2.8336,2.8459,19350.0],["1990-07-24",2.8336,2.8581,2.8213,2.8336,8325.0],["1990-07-25",2.8459,2.8459,2.8091,2.8213,6075.0],["1990-07-26",2.8213,2.8336,2.8091,2.8091,16200.0],["1990-07-27",2.8336,2.8459,2.8336,2.8336,5850.0],["1990-07-30",2.8336,2.8581,2.8336,2.8459,10800.0],["1990-07-31",2.8459,2.8949,2.8459,2.8827,15300.0],["1990-08-01",2.8704,2.8827,2.8704,2.8704,3150.0],["1990-08-02",2.8459,2.8581,2.8336,2.8336,3600.0],["1990-08-03",2.8459,2.8581,2.7477,2.7723,15750.0],["1990-08-06",2.7757,2.7882,2.7384,2.7384,8100.0],["1990-08-07",2.7384,2.7757,2.7384,2.7757,13050.0],["1990-08-08",2.7509,2.7633,2.7509,2.7633,3150.0],["1990-08-09",2.7757,2.7757,2.7509,2.7757,7650.0],["1990-08-10",2.8006,2.8131,2.7882,2.7882,10800.0],["1990-08-13",2.7757,2.8006,2.7757,2.8006,4275.0],["1990-08-14",2.7882,2.8131,2.7882,2.8131,4050.0],["1990-08-15",2.8006,2.8255,2.8006,2.8255,4725.0],["1990-08-16",2.8255,2.838,2.8131,2.838,14175.0],["1990-08-17",2.838,2.8629,2.838,2.838,9225.0],["1990-08-20",2.8504,2.8504,2.838,2.8504,9675.0],["1990-08-21",2.838,2.8629,2.838,2.8629,6300.0],["1990-08-22",2.8629,2.8629,2.8255,2.838,17325.0],["1990-08-23",2.838,2.838,2.8006,2.8006,9225.0],["1990-08-24",2.8006,2.8255,2.8006,2.8131,14400.0],["1990-08-27",2.9002,2.9002,2.8629,2.8629,21600.0],["1990-08-28",2.8504,2.8504,2.8006,2.8131,31725.0],["1990-08-29",2.8006,2.8006,2.7757,2.7757,16875.0],["1990-08-30",2.7757,2.7757,2.7633,2.7757,2925.0],["1990-08-31",2.7757,2.7757,2.7633,2.7757,44775.0],["1990-09-04",2.7633,2.7633,2.7384,2.7633,8100.0],["1990-09-05",2.7757,2.7757,2.7633,2.7757,61425.0],["1990-09-06",2.7509,2.7633,2.7509,2.7509,18900.0],["1990-09-07",2.7509,2.7633,2.7384,2.7633,21600.0],["1990-09-10",2.7633,2.7633,2.7384,2.7509,7425.0],["1990-09-11",2.726,2.7509,2.726,2.7509,8100.0],["1990-09-12",2.7509,2.7633,2.7384,2.7509,6750.0],["1990-09-13",2.7384,2.7384,2.726,2.726,4725.0],["1990-09-14",2.726,2.726,2.7011,2.7135,7875.0],["1990-09-17",2.7135,2.726,2.7135,2.726,11700.0],["1990-09-18",2.7011,2.7135,2.7011,2.7135,5400.0],["1990-09-19",2.7135,2.7135,2.6762,2.6886,20025.0],["1990-09-20",2.6886,2.6886,2.6513,2.6513,5400.0],["1990-09-21",2.6762,2.6762,2.6264,2.6513,43650.0],["1990-09-24",2.6264,2.6264,2.589,2.6015,9225.0],["1990-09-25",2.6015,2.6388,2.6015,2.6388,7875.0],["1990-09-26",2.6388,2.6388,2.6139,2.6264,8550.0],["1990-09-27",2.6015,2.6139,2.589,2.6015,11025.0],["1990-09-28",2.589,2.6139,2.589,2.6015,11025.0],["1990-10-01",2.6139,2.6139,2.589,2.6015,18225.0],["1990-10-02",2.5766,2.589,2.5766,2.589,7650.0],["1990-10-03",2.589,2.589,2.5766,2.589,21150.0],["1990-10-04",2.6015,2.6015,2.589,2.6015,4500.0],["1990-10-05",2.589,2.589,2.589,2.589,900.0],["1990-10-08",2.6139,2.6264,2.6015,2.6139,29475.0],["1990-10-09",2.6264,2.6264,2.6015,2.6015,9450.0],["1990-10-10",2.6264,2.6264,2.6015,2.6264,9225.0],["1990-10-11",2.6139,2.6264,2.6015,2.6264,5850.0],["1990-10-12",2.6388,2.6388,2.6015,2.6139,11475.0],["1990-10-15",2.6139,2.6139,2.589,2.6139,9225.0],["1990-10-16",2.6139,2.6264,2.6139,2.6264,33975.0],["1990-10-17",2.6139,2.6264,2.589,2.6139,28800.0],["1990-10-18",2.589,2.6015,2.589,2.6015,5175.0],["1990-10-19",2.6015,2.6015,2.5766,2.589,23400.0],["1990-10-22",2.589,2.589,2.5392,2.5392,22500.0],["1990-10-23",2.5641,2.5641,2.5392,2.5641,11700.0],["1990-10-24",2.5392,2.5641,2.5392,2.5641,15075.0],["1990-10-25",2.5641,2.5766,2.5517,2.5766,9225.0],["1990-10-26",2.5517,2.5766,2.5517,2.5766,24525.0],["1990-10-29",2.5766,2.589,2.5641,2.5766,17550.0],["1990-10-30",2.5641,2.5766,2.5641,2.5766,6075.0],["1990-10-31",2.5641,2.5766,2.5641,2.5766,9450.0],["1990-11-01",2.5641,2.5766,2.5641,2.5766,28575.0],["1990-11-02",2.5766,2.6139,2.5766,2.6139,40950.0],["1990-11-05",2.6175,2.6301,2.6048,2.6301,4950.0],["1990-11-06",2.6301,2.6554,2.6301,2.6554,6075.0],["1990-11-07",2.6681,2.6681,2.6554,2.6681,7425.0],["1990-11-08",2.6681,2.6807,2.6428,2.6807,17325.0],["1990-11-09",2.6807,2.6933,2.6807,2.6933,5850.0],["1990-11-12",2.6933,2.706,2.6681,2.6933,9000.0],["1990-11-13",2.6933,2.7439,2.6807,2.7439,15525.0],["1990-11-14",2.7566,2.8071,2.7566,2.8071,49050.0],["1990-11-15",2.7945,2.8071,2.7692,2.8071,15525.0],["1990-11-16",2.8198,2.8577,2.8198,2.8577,12825.0],["1990-11-19",2.8451,2.8704,2.8071,2.8577,20250.0],["1990-11-20",2.8577,2.8704,2.8324,2.8451,15750.0],["1990-11-21",2.8198,2.8324,2.7945,2.8198,20925.0],["1990-11-23",2.7945,2.8198,2.7945,2.8071,8325.0],["1990-11-26",2.7945,2.8324,2.7945,2.8324,19800.0],["1990-11-27",2.8324,2.8324,2.8071,2.8324,8325.0],["1990-11-28",2.8198,2.8324,2.8071,2.8324,8325.0],["1990-11-29",2.8071,2.8451,2.8071,2.8451,18450.0],["1990-11-30",2.8324,2.8704,2.8198,2.8704,8550.0],["1990-12-03",2.8957,2.9083,2.8704,2.9083,8775.0],["1990-12-04",2.9083,2.9715,2.9083,2.9715,17100.0],["1990-12-05",2.9842,3.0221,2.9842,3.0095,28350.0],["1990-12-06",2.9968,3.0221,2.9842,3.0095,85950.0],["1990-12-07",3.0221,3.06,3.0095,3.06,45000.0],["1990-12-10",3.06,3.098,3.06,3.0853,42750.0],["1990-12-11",3.1106,3.1359,3.0853,3.1359,48600.0],["1990-12-12",3.1359,3.1359,3.098,3.1233,48375.0],["1990-12-13",3.098,3.1106,3.0853,3.1106,35100.0],["1990-12-14",3.098,3.1233,3.0853,3.1106,27225.0],["1990-12-17",3.098,3.098,3.0348,3.0348,17775.0],["1990-12-18",3.0095,3.0221,2.9336,2.9715,42075.0],["1990-12-19",2.9842,2.9968,2.9462,2.9715,24525.0],["1990-12-20",2.9715,2.9842,2.9715,2.9842,7650.0],["1990-12-21",2.9589,2.9715,2.9462,2.9715,24975.0],["1990-12-24",2.9715,2.9715,2.9589,2.9589,6075.0],["1990-12-26",2.9462,2.9968,2.9462,2.9968,14625.0],["1990-12-27",2.9715,3.0095,2.9715,3.0095,9900.0],["1990-12-28",3.0221,3.0348,2.9968,3.0221,17550.0],["1990-12-31",3.0221,3.0727,3.0221,3.0727,13725.0],["1991-01-02",3.0853,3.1106,3.0853,3.098,14850.0],["1991-01-03",3.1106,3.1106,2.9968,3.0095,22725.0],["1991-01-04",3.0347,3.0474,3.0347,3.0474,2250.0],["1991-01-07",3.0347,3.0474,3.0221,3.0474,12825.0],["1991-01-08",3.0221,3.0221,2.9968,3.0221,9225.0],["1991-01-09",3.0221,3.0348,3.0095,3.0348,10800.0],["1991-01-10",3.0348,3.0348,2.9968,3.0221,8775.0],["1991-01-11",3.0221,3.0221,2.9589,2.9842,11700.0],["1991-01-14",2.9842,2.9968,2.9589,2.9842,9675.0],["1991-01-15",2.9842,2.9842,2.9462,2.9715,6525.0],["1991-01-16",2.9589,2.9842,2.9589,2.9842,28125.0],["1991-01-17",2.9715,2.9842,2.9589,2.9842,29025.0],["1991-01-18",2.9715,3.0095,2.9715,3.0095,8550.0],["1991-01-21",2.9968,3.0221,2.9968,3.0221,5175.0],["1991-01-22",3.0221,3.0727,3.0095,3.0727,11700.0],["1991-01-23",3.0853,3.098,3.0474,3.0853,56700.0],["1991-01-24",3.1359,3.1359,3.0853,3.1106,19800.0],["1991-01-25",3.1106,3.1233,3.0853,3.098,15525.0],["1991-01-28",3.098,3.1106,3.0221,3.06,19350.0],["1991-01-29",3.0348,3.06,3.0348,3.06,10125.0],["1991-01-30",3.0474,3.098,3.0474,3.098,12600.0],["1991-01-31",3.0727,3.1233,3.0727,3.1233,21825.0],["1991-02-01",3.098,3.1486,3.098,3.1486,24975.0],["1991-02-04",3.168,3.1937,3.168,3.1937,28350.0],["1991-02-05",3.1937,3.1937,3.1809,3.1937,24075.0],["1991-02-06",3.1937,3.2065,3.1809,3.1937,21150.0],["1991-02-07",3.1809,3.2194,3.1809,3.2194,31950.0],["1991-02-08",3.245,3.2578,3.2194,3.2578,14850.0],["1991-02-11",3.245,3.322,3.2322,3.322,24750.0],["1991-02-12",3.2963,3.2963,3.245,3.245,26100.0],["1991-02-13",3.2707,3.322,3.2578,3.322,26325.0],["1991-02-14",3.2963,3.3348,3.2835,3.322,23400.0],["1991-02-15",3.2963,3.3348,3.2835,3.3348,23175.0],["1991-02-19",3.322,3.4246,3.322,3.4246,36000.0],["1991-02-20",3.3989,3.3989,3.3604,3.3989,47700.0],["1991-02-21",3.4246,3.4246,3.3861,3.4246,115650.0],["1991-02-22",3.4374,3.4374,3.4117,3.4374,16650.0],["1991-02-25",3.4502,3.4502,3.4117,3.4374,13275.0],["1991-02-26",3.4246,3.4246,3.3733,3.4117,14850.0],["1991-02-27",3.4117,3.4117,3.322,3.3348,23400.0],["1991-02-28",3.3348,3.3861,3.3091,3.3861,19125.0],["1991-03-01",3.3733,3.4502,3.3348,3.4374,18675.0],["1991-03-04",3.463,3.4887,3.4246,3.4759,23625.0],["1991-03-05",3.4502,3.4759,3.4374,3.4759,11700.0],["1991-03-06",3.463,3.4887,3.4502,3.463,25425.0],["1991-03-07",3.4502,3.4887,3.4246,3.463,54450.0],["1991-03-08",3.4631,3.4887,3.4374,3.4502,11025.0],["1991-03-11",3.4246,3.4246,3.3989,3.4246,9225.0],["1991-03-12",3.4502,3.4759,3.4374,3.4759,32850.0],["1991-03-13",3.4631,3.4887,3.4631,3.4887,10125.0],["1991-03-14",3.4887,3.5657,3.4887,3.5657,17550.0],["1991-03-15",3.5528,3.5657,3.54,3.5657,17550.0],["1991-03-18",3.5785,3.5913,3.5657,3.5913,22275.0],["1991-03-19",3.5785,3.5913,3.5657,3.5913,54450.0],["1991-03-20",3.5657,3.5657,3.5015,3.5144,22050.0],["1991-03-21",3.54,3.54,3.4759,3.4887,48150.0],["1991-03-22",3.5015,3.54,3.4887,3.54,18225.0],["1991-03-25",3.54,3.5785,3.5272,3.5785,5625.0],["1991-03-26",3.5913,3.6041,3.5657,3.5785,23175.0],["1991-03-27",3.5785,3.5785,3.5528,3.5785,14850.0],["1991-03-28",3.5785,3.5913,3.5528,3.5785,22725.0],["1991-04-01",3.5657,3.5785,3.5528,3.5785,9225.0],["1991-04-02",3.5528,3.617,3.5528,3.5785,21150.0],["1991-04-03",3.5657,3.5785,3.5657,3.5785,4725.0],["1991-04-04",3.6041,3.6041,3.5657,3.5785,19800.0],["1991-04-05",3.5785,3.5913,3.5528,3.5785,52650.0],["1991-04-08",3.5657,3.617,3.5657,3.6041,17775.0],["1991-04-09",3.5785,3.6041,3.5785,3.6041,4950.0],["1991-04-10",3.6041,3.617,3.5785,3.617,22275.0],["1991-04-11",3.617,3.6554,3.6041,3.6554,27225.0],["1991-04-12",3.6426,3.6939,3.6426,3.6939,23175.0],["1991-04-15",3.6811,3.7324,3.6811,3.7196,31500.0],["1991-04-16",3.7196,3.7324,3.6939,3.7196,12150.0],["1991-04-17",3.7324,3.7452,3.7196,3.7452,15075.0],["1991-04-18",3.7196,3.7196,3.6683,3.6683,24300.0],["1991-04-19",3.6811,3.6811,3.6426,3.6554,6975.0],["1991-04-22",3.6426,3.6426,3.5528,3.5657,24075.0],["1991-04-23",3.5528,3.5785,3.54,3.5657,44100.0],["1991-04-24",3.5785,3.5913,3.5528,3.5913,11925.0],["1991-04-25",3.6426,3.7067,3.6298,3.7067,25425.0],["1991-04-26",3.7324,3.7324,3.6811,3.7324,17325.0],["1991-04-29",3.7452,3.835,3.7196,3.835,25650.0],["1991-04-30",3.8094,3.8607,3.8094,3.8607,23400.0],["1991-05-01",3.8607,3.8607,3.7965,3.8222,12600.0],["1991-05-02",3.8094,3.8222,3.7452,3.7837,26775.0],["1991-05-03",3.7709,3.7837,3.7581,3.7709,5175.0],["1991-05-06",3.7776,3.7906,3.7387,3.7906,4500.0],["1991-05-07",3.7517,3.7646,3.7387,3.7646,20025.0],["1991-05-08",3.7646,3.7646,3.6608,3.6868,9225.0],["1991-05-09",3.7127,3.7127,3.6738,3.6868,14400.0],["1991-05-10",3.6738,3.7127,3.6738,3.6997,13050.0],["1991-05-13",3.7127,3.7127,3.6868,3.7127,14850.0],["1991-05-14",3.6997,3.7387,3.6868,3.7257,9675.0],["1991-05-15",3.7257,3.7257,3.6997,3.7257,12150.0],["1991-05-16",3.7127,3.7257,3.6738,3.6997,15525.0],["1991-05-17",3.6997,3.6997,3.6478,3.6738,7425.0],["1991-05-20",3.6738,3.6868,3.6608,3.6868,17550.0],["1991-05-21",3.6738,3.7646,3.6738,3.7646,42075.0],["1991-05-22",3.7646,3.7776,3.7387,3.7776,8775.0],["1991-05-23",3.7906,3.8036,3.7387,3.7776,22500.0],["1991-05-24",3.7517,3.7776,3.7387,3.7517,9675.0],["1991-05-28",3.7387,3.7387,3.6608,3.6997,24300.0],["1991-05-29",3.6738,3.6997,3.6608,3.6608,13500.0],["1991-05-30",3.6348,3.6478,3.6089,3.6089,15075.0],["1991-05-31",3.6219,3.6219,3.5959,3.6219,11025.0],["1991-06-03",3.6089,3.6997,3.5829,3.6997,50625.0],["1991-06-04",3.6997,3.7517,3.6868,3.7517,14175.0],["1991-06-05",3.7387,3.7906,3.7387,3.7776,13275.0],["1991-06-06",3.7517,3.8036,3.7517,3.8036,7875.0],["1991-06-07",3.7776,3.7776,3.7127,3.7517,16875.0],["1991-06-10",3.7387,3.7646,3.7387,3.7646,11025.0],["1991-06-11",3.7517,3.7517,3.7127,3.7387,22050.0],["1991-06-12",3.7257,3.7387,3.7127,3.7387,6300.0],["1991-06-13",3.7127,3.7257,3.6608,3.6868,19350.0],["1991-06-14",3.6608,3.6738,3.6478,3.6738,10350.0],["1991-06-17",3.6868,3.6868,3.6089,3.6608,10800.0],["1991-06-18",3.6608,3.7257,3.6608,3.7257,17325.0],["1991-06-19",3.7257,3.7257,3.6218,3.6348,15525.0],["1991-06-20",3.6348,3.6608,3.6089,3.6348,16425.0],["1991-06-21",3.6089,3.6218,3.544,3.5569,22500.0],["1991-06-24",3.5569,3.5569,3.531,3.5569,7875.0],["1991-06-25",3.5829,3.5959,3.544,3.5829,20475.0],["1991-06-26",3.5829,3.5959,3.5569,3.5959,6975.0],["1991-06-27",3.5959,3.5959,3.5699,3.5829,2925.0],["1991-06-28",3.5569,3.5569,3.505,3.518,9900.0],["1991-07-01",3.544,3.5699,3.531,3.544,13275.0],["1991-07-02",3.5569,3.5569,3.505,3.518,19125.0],["1991-07-03",3.518,3.544,3.518,3.531,7875.0],["1991-07-05",3.518,3.544,3.518,3.544,7875.0],["1991-07-08",3.531,3.5699,3.505,3.5699,11475.0],["1991-07-09",3.5569,3.6089,3.5569,3.6089,18675.0],["1991-07-10",3.6089,3.6219,3.5829,3.6219,13725.0],["1991-07-11",3.6089,3.6089,3.5829,3.5959,6975.0],["1991-07-12",3.5829,3.5959,3.5699,3.5959,6300.0],["1991-07-15",3.5959,3.5959,3.5829,3.5959,4275.0],["1991-07-16",3.5829,3.5829,3.5569,3.5829,9000.0],["1991-07-17",3.5959,3.5959,3.5829,3.5959,7650.0],["1991-07-18",3.6218,3.6478,3.6218,3.6478,8100.0],["1991-07-19",3.6608,3.6868,3.5959,3.6478,30375.0],["1991-07-22",3.6348,3.6478,3.5959,3.6348,7650.0],["1991-07-23",3.6348,3.6348,3.6089,3.6348,11025.0],["1991-07-24",3.6218,3.6478,3.6218,3.6478,13275.0],["1991-07-25",3.6218,3.6608,3.6218,3.6478,10350.0],["1991-07-26",3.6348,3.6608,3.6348,3.6608,5175.0],["1991-07-29",3.6348,3.6608,3.6218,3.6608,9900.0],["1991-07-30",3.6348,3.6608,3.6348,3.6608,11475.0],["1991-07-31",3.6608,3.7387,3.6219,3.7387,51975.0],["1991-08-01",3.7127,3.7257,3.6868,3.7127,7425.0],["1991-08-02",3.6868,3.7127,3.6868,3.7127,8100.0],["1991-08-05",3.7257,3.7257,3.6997,3.7257,6750.0],["1991-08-06",3.7127,3.7257,3.6997,3.7257,6750.0],["1991-08-07",3.7127,3.7127,3.6738,3.6997,12150.0],["1991-08-08",3.6738,3.6997,3.6608,3.6997,25425.0],["1991-08-09",3.6997,3.6997,3.6738,3.6868,23400.0],["1991-08-12",3.6542,3.733,3.6542,3.733,38250.0],["1991-08-13",3.7462,3.7593,3.7462,3.7593,10800.0],["1991-08-14",3.733,3.7593,3.7067,3.7593,39600.0],["1991-08-15",3.7462,3.8119,3.7462,3.7987,13950.0],["1991-08-16",3.8119,3.8382,3.7856,3.7856,23400.0],["1991-08-19",3.7593,3.7856,3.733,3.7462,9450.0],["1991-08-20",3.7462,3.8513,3.7462,3.8513,12600.0],["1991-08-21",3.8645,3.917,3.8645,3.917,27900.0],["1991-08-22",3.917,3.9302,3.9039,3.9302,16200.0],["1991-08-23",3.9039,3.9828,3.9039,3.9828,17550.0],["1991-08-26",3.9828,3.9828,3.9302,3.9565,12825.0],["1991-08-27",3.9565,4.0091,3.9565,4.0091,10350.0],["1991-08-28",3.9959,4.0091,3.9828,4.0091,12825.0],["1991-08-29",4.0222,4.0222,3.9828,4.0091,6975.0],["1991-08-30",4.0222,4.0879,3.9959,4.0879,15075.0],["1991-09-03",4.0748,4.1405,4.0485,4.1405,14400.0],["1991-09-04",4.1536,4.2194,4.1536,4.2194,32175.0],["1991-09-05",4.1931,4.2062,4.1142,4.1536,35100.0],["1991-09-06",4.1274,4.1274,4.0353,4.0616,21825.0],["1991-09-09",4.0485,4.0748,3.9828,4.0353,21825.0],["1991-09-10",4.0353,4.0485,4.0091,4.0353,9000.0],["1991-09-11",4.0353,4.0353,3.9696,3.9959,9225.0],["1991-09-12",3.9696,3.9959,3.8908,3.917,39825.0],["1991-09-13",3.917,3.917,3.8776,3.917,14400.0],["1991-09-16",3.8776,3.9302,3.8776,3.9302,18900.0],["1991-09-17",3.917,3.9302,3.8908,3.9302,13275.0],["1991-09-18",3.9302,3.9565,3.9039,3.9433,9225.0],["1991-09-19",3.9565,3.9565,3.9039,3.9302,9225.0],["1991-09-20",3.9039,3.9302,3.8908,3.9302,31725.0],["1991-09-23",3.9302,3.9828,3.917,3.9828,7425.0],["1991-09-24",3.9828,3.9828,3.9433,3.9828,11475.0],["1991-09-25",3.9828,3.9828,3.9433,3.9828,10575.0],["1991-09-26",3.9696,3.9828,3.9302,3.9828,11250.0],["1991-09-27",3.9828,3.9959,3.9565,3.9959,8775.0],["1991-09-30",3.9959,4.0091,3.9696,3.9959,25425.0],["1991-10-01",3.9959,3.9959,3.9696,3.9959,7875.0],["1991-10-02",3.9959,3.9959,3.9696,3.9959,5175.0],["1991-10-03",3.9696,3.9696,3.9433,3.9565,8325.0],["1991-10-04",3.9302,3.9565,3.917,3.9433,8775.0],["1991-10-07",3.917,3.917,3.8645,3.8908,31725.0],["1991-10-08",3.8776,3.917,3.8645,3.917,13500.0],["1991-10-09",3.917,3.917,3.8776,3.8908,13050.0],["1991-10-10",3.9039,3.9039,3.8908,3.9039,15750.0],["1991-10-11",3.8908,3.9039,3.8645,3.8908,9000.0],["1991-10-14",3.8645,3.8645,3.8382,3.8645,10800.0],["1991-10-15",3.8382,3.8776,3.8382,3.8776,13500.0],["1991-10-16",3.8645,3.8645,3.8382,3.8645,16425.0],["1991-10-17",3.8382,3.8513,3.8119,3.825,11925.0],["1991-10-18",3.7987,3.8119,3.7593,3.8119,27225.0],["1991-10-21",3.7987,3.7987,3.7462,3.7725,11025.0],["1991-10-22",3.7462,3.7593,3.733,3.7593,19125.0],["1991-10-23",3.7593,3.7725,3.7199,3.7199,11250.0],["1991-10-24",3.733,3.733,3.6542,3.6673,18450.0],["1991-10-25",3.6804,3.6936,3.6542,3.6804,20250.0],["1991-10-28",3.6804,3.6804,3.6279,3.6804,13500.0],["1991-10-29",3.641,3.7199,3.641,3.6804,24300.0],["1991-10-30",3.6804,3.6804,3.6542,3.6804,7200.0],["1991-10-31",3.6936,3.7067,3.6542,3.7067,24975.0],["1991-11-01",3.6804,3.7462,3.6673,3.7462,15300.0],["1991-11-04",3.7265,3.7531,3.7132,3.7531,10575.0],["1991-11-05",3.7531,3.8063,3.7531,3.8063,10125.0],["1991-11-06",3.8329,3.8729,3.8063,3.8729,20475.0],["1991-11-07",3.8862,3.9394,3.8862,3.9394,7650.0],["1991-11-08",3.9394,4.0991,3.9394,4.0991,25650.0],["1991-11-11",4.0991,4.1124,4.0592,4.0725,11475.0],["1991-11-12",4.0592,4.0858,4.0459,4.0725,15975.0],["1991-11-13",4.0592,4.0725,4.0193,4.0459,13950.0],["1991-11-14",4.0326,4.0725,4.0193,4.0725,11700.0],["1991-11-15",4.0459,4.0991,4.0326,4.0991,9675.0],["1991-11-18",4.0991,4.0991,4.006,4.0725,15075.0],["1991-11-19",4.0459,4.0991,4.0193,4.0991,22950.0],["1991-11-20",4.0991,4.1257,4.0725,4.1124,23175.0],["1991-11-21",4.1124,4.1124,4.0991,4.1124,8100.0],["1991-11-22",4.1124,4.1124,4.0991,4.1124,9000.0],["1991-11-25",4.0858,4.0991,4.0858,4.0991,9000.0],["1991-11-26",4.0991,4.1257,4.0725,4.1257,22050.0],["1991-11-27",4.0991,4.1124,4.0725,4.0991,15975.0],["1991-11-29",4.1257,4.1257,4.0991,4.1257,16425.0],["1991-12-02",4.1124,4.139,4.0858,4.139,18675.0],["1991-12-03",4.1524,4.1657,4.139,4.1657,9000.0],["1991-12-04",4.179,4.1923,4.1657,4.1923,4725.0],["1991-12-05",4.2056,4.2322,4.1923,4.2189,11475.0],["1991-12-06",4.2189,4.2588,4.1923,4.2588,9000.0],["1991-12-09",4.2322,4.3653,4.179,4.352,45225.0],["1991-12-10",4.352,4.4451,4.352,4.4185,22725.0],["1991-12-11",4.4185,4.4185,4.3653,4.4185,18675.0],["1991-12-12",4.3919,4.4185,4.3786,4.4185,15075.0],["1991-12-13",4.4185,4.4185,4.3387,4.352,17100.0],["1991-12-16",4.3387,4.3387,4.3121,4.3254,23850.0],["1991-12-17",4.3254,4.3387,4.2854,4.3387,23850.0],["1991-12-18",4.3254,4.352,4.3254,4.352,8550.0],["1991-12-19",4.3653,4.4984,4.352,4.4984,41400.0],["1991-12-20",4.5782,4.5782,4.5383,4.5649,20700.0],["1991-12-23",4.5649,4.5649,4.5383,4.5516,15975.0],["1991-12-24",4.5383,4.5383,4.4718,4.4851,20025.0],["1991-12-26",4.4984,4.4984,4.4451,4.4585,11700.0],["1991-12-27",4.4318,4.4318,4.3786,4.3919,24975.0],["1991-12-30",4.3919,4.3919,4.352,4.3786,12825.0],["1991-12-31",4.3786,4.4052,4.3653,4.4052,10125.0],["1992-01-02",4.4052,4.4185,4.3653,4.3919,24975.0],["1992-01-03",4.4185,4.4185,4.3653,4.3786,20025.0],["1992-01-06",4.352,4.3786,4.3254,4.352,13725.0],["1992-01-07",4.3254,4.3254,4.2455,4.2854,18450.0],["1992-01-08",4.2588,4.2854,4.2322,4.2854,21150.0],["1992-01-09",4.2854,4.4984,4.2854,4.4984,20475.0],["1992-01-10",4.525,4.5383,4.4718,4.4984,17775.0],["1992-01-13",4.4718,4.4718,4.4318,4.4718,35325.0],["1992-01-14",4.4718,4.4718,4.4318,4.4718,10350.0],["1992-01-15",4.4451,4.4851,4.4185,4.4851,25875.0],["1992-01-16",4.4585,4.4585,4.4052,4.4318,19575.0],["1992-01-17",4.4185,4.4185,4.3387,4.3919,16650.0],["1992-01-20",4.4052,4.4052,4.3387,4.3919,11025.0],["1992-01-21",4.3919,4.3919,4.2588,4.2588,24750.0],["1992-01-22",4.2588,4.2721,4.2322,4.2588,22725.0],["1992-01-23",4.2455,4.2455,4.1657,4.1923,14175.0],["1992-01-24",4.1657,4.179,4.1124,4.1524,23625.0],["1992-01-27",4.139,4.1524,4.0858,4.1124,14400.0],["1992-01-28",4.1257,4.1257,4.0991,4.0991,11025.0],["1992-01-29",4.0991,4.1124,4.0592,4.0991,16200.0],["1992-01-30",4.0991,4.1257,4.0858,4.1257,10350.0],["1992-01-31",4.1257,4.1923,4.1257,4.1923,17325.0],["1992-02-03",4.179,4.2455,4.179,4.2322,24300.0],["1992-02-04",4.215,4.2958,4.215,4.2958,17550.0],["1992-02-05",4.3092,4.3362,4.2823,4.3092,64125.0],["1992-02-06",4.3092,4.3362,4.2554,4.3362,11025.0],["1992-02-07",4.3631,4.3631,4.3362,4.3631,9675.0],["1992-02-10",4.39,4.39,4.3092,4.3631,22050.0],["1992-02-11",4.3631,4.39,4.3496,4.39,16650.0],["1992-02-12",4.39,4.4574,4.39,4.4574,23175.0],["1992-02-13",4.4304,4.5382,4.4304,4.5382,25875.0],["1992-02-14",4.5651,4.6459,4.5516,4.6459,19575.0],["1992-02-18",4.619,4.7402,4.6055,4.7402,33750.0],["1992-02-19",4.7132,4.7671,4.6998,4.7132,13050.0],["1992-02-20",4.6863,4.7132,4.6594,4.6863,17325.0],["1992-02-21",4.6594,4.6863,4.6324,4.6459,11925.0],["1992-02-24",4.6459,4.6459,4.619,4.6459,6075.0],["1992-02-25",4.6459,4.6459,4.5651,4.619,35100.0],["1992-02-26",4.592,4.6055,4.5651,4.6055,9000.0],["1992-02-27",4.6055,4.6055,4.5382,4.5651,14400.0],["1992-02-28",4.5651,4.5651,4.5112,4.5382,7200.0],["1992-03-02",4.5382,4.5516,4.4978,4.5516,51075.0],["1992-03-03",4.5651,4.6257,4.5651,4.6257,14700.0],["1992-03-04",4.6257,4.6459,4.5247,4.5651,13650.0],["1992-03-05",4.5651,4.6257,4.5247,4.5853,13650.0],["1992-03-06",4.5853,4.6055,4.5449,4.5651,28500.0],["1992-03-09",4.5651,4.6055,4.5449,4.6055,16950.0],["1992-03-10",4.6055,4.6055,4.5449,4.5853,22350.0],["1992-03-11",4.5853,4.6055,4.5651,4.6055,16950.0],["1992-03-12",4.6055,4.6055,4.5651,4.6055,7650.0],["1992-03-13",4.5651,4.6055,4.5651,4.6055,6000.0],["1992-03-16",4.6055,4.6055,4.5651,4.6055,16350.0],["1992-03-17",4.6055,4.6055,4.5651,4.6055,8250.0],["1992-03-18",4.5853,4.6055,4.5651,4.6055,16800.0],["1992-03-19",4.6055,4.6459,4.5651,4.6459,29100.0],["1992-03-20",4.6459,4.6459,4.5853,4.6257,13050.0],["1992-03-23",4.5853,4.6459,4.5853,4.6257,5700.0],["1992-03-24",4.5853,4.6459,4.5853,4.6459,12000.0],["1992-03-25",4.6055,4.6257,4.5651,4.6257,18750.0],["1992-03-26",4.6055,4.6055,4.4641,4.5045,26550.0],["1992-03-27",4.5045,4.5045,4.4641,4.5045,7350.0],["1992-03-30",4.5045,4.5045,4.4641,4.5045,11250.0],["1992-03-31",4.5045,4.5045,4.3227,4.3631,19950.0],["1992-04-01",4.3631,4.3631,4.2419,4.3227,13500.0],["1992-04-02",4.2823,4.2823,4.1611,4.2419,50400.0],["1992-04-03",4.2015,4.2015,4.1813,4.2015,9750.0],["1992-04-06",4.1611,4.2015,4.1005,4.2015,21900.0],["1992-04-07",4.1813,4.2015,4.1813,4.2015,9600.0],["1992-04-08",4.1409,4.2015,4.1207,4.2015,20250.0],["1992-04-09",4.2015,4.4641,4.2015,4.4641,36150.0],["1992-04-10",4.4843,4.6863,4.4843,4.6863,38700.0],["1992-04-13",4.6661,4.6863,4.6661,4.6863,12600.0],["1992-04-14",4.6863,4.6863,4.6055,4.6459,10950.0],["1992-04-15",4.6459,4.6459,4.5651,4.6459,10500.0],["1992-04-16",4.6459,4.7065,4.6055,4.7065,28800.0],["1992-04-20",4.7065,4.7267,4.5449,4.6055,28050.0],["1992-04-21",4.5651,4.5853,4.5247,4.5651,14100.0],["1992-04-22",4.5651,4.5651,4.4641,4.5247,18600.0],["1992-04-23",4.5247,4.5247,4.5247,4.5247,9750.0],["1992-04-24",4.4843,4.5247,4.4843,4.5247,13800.0],["1992-04-27",4.5045,4.6863,4.5045,4.6863,20850.0],["1992-04-28",4.7267,4.7671,4.7065,4.7671,8550.0],["1992-04-29",4.7671,4.8479,4.7267,4.8479,12600.0],["1992-04-30",4.8479,4.8479,4.8075,4.8479,16050.0],["1992-05-01",4.8277,4.8883,4.8075,4.8883,5700.0],["1992-05-04",4.8883,4.9085,4.8277,4.9085,18150.0],["1992-05-05",4.8883,5.1307,4.8883,5.1307,22500.0],["1992-05-06",5.1307,5.1913,5.1307,5.1913,8400.0],["1992-05-07",5.2115,5.2115,5.1913,5.2115,10200.0],["1992-05-08",5.1913,5.2115,5.1509,5.1913,8850.0],["1992-05-11",5.1603,5.1603,5.0787,5.0787,15150.0],["1992-05-12",5.0379,5.0583,5.0175,5.0379,9000.0],["1992-05-13",5.0175,5.0379,4.9767,5.0175,11850.0],["1992-05-14",4.9767,5.0175,4.9359,4.9971,11100.0],["1992-05-15",4.9563,4.9767,4.8951,4.9767,15150.0],["1992-05-18",4.9767,4.9767,4.9359,4.9767,12000.0],["1992-05-19",4.9767,4.9767,4.9563,4.9767,16200.0],["1992-05-20",4.9767,5.0175,4.9563,4.9767,34350.0],["1992-05-21",4.9563,4.9767,4.8543,4.8951,18900.0],["1992-05-22",4.8951,4.8951,4.8135,4.8951,14850.0],["1992-05-26",4.8747,4.9563,4.8339,4.9563,14700.0],["1992-05-27",4.9563,5.0787,4.9563,5.0787,14550.0],["1992-05-28",5.0379,5.0583,4.9971,5.0379,9900.0],["1992-05-29",5.0379,5.0787,5.0175,5.0379,11850.0],["1992-06-01",4.9971,5.0583,4.9359,5.0583,16050.0],["1992-06-02",5.0583,5.0787,5.0175,5.0175,46800.0],["1992-06-03",5.0379,5.0379,4.8135,4.8543,51300.0],["1992-06-04",4.8951,4.9155,4.8135,4.8747,14250.0],["1992-06-05",4.9155,4.9359,4.8747,4.9359,11400.0],["1992-06-08",4.9359,4.9563,4.8543,4.9563,8700.0],["1992-06-09",4.9563,5.0583,4.9155,5.0583,24750.0],["1992-06-10",5.0583,5.0583,4.8951,4.9767,23100.0],["1992-06-11",4.9767,4.9767,4.9155,4.9563,7800.0],["1992-06-12",4.9971,5.0175,4.9563,5.0175,6000.0],["1992-06-15",5.0175,5.0175,4.9767,4.9971,5100.0],["1992-06-16",5.0379,5.0379,4.9155,4.9563,11850.0],["1992-06-17",4.9971,4.9971,4.9155,4.9767,8100.0],["1992-06-18",4.9971,4.9971,4.8747,4.8951,8100.0],["1992-06-19",4.9155,5.0175,4.8747,5.0175,15000.0],["1992-06-22",4.9359,4.9563,4.8951,4.9563,10650.0],["1992-06-23",4.9359,4.9359,4.8747,4.8747,4050.0],["1992-06-24",4.8339,4.8339,4.7524,4.7931,11850.0],["1992-06-25",4.8339,4.8339,4.7931,4.8339,6000.0],["1992-06-26",4.8543,4.8543,4.8135,4.8339,6000.0],["1992-06-29",4.8747,4.8747,4.7524,4.7931,6450.0],["1992-06-30",4.7524,4.8543,4.732,4.732,12150.0],["1992-07-01",4.732,4.8339,4.63,4.63,26250.0],["1992-07-02",4.6912,4.6912,4.5892,4.6096,9900.0],["1992-07-06",4.6504,4.7116,4.5688,4.7116,11400.0],["1992-07-07",4.732,4.7727,4.732,4.7524,20550.0],["1992-07-08",4.7116,4.7727,4.6912,4.7727,6300.0],["1992-07-09",4.7727,4.8339,4.7727,4.7931,16950.0],["1992-07-10",4.7931,4.7931,4.6708,4.7116,25950.0],["1992-07-13",4.7728,4.7728,4.6912,4.7116,12600.0],["1992-07-14",4.7116,4.7116,4.5688,4.6708,21150.0],["1992-07-15",4.63,4.6912,4.63,4.6708,8250.0],["1992-07-16",4.6504,4.7116,4.6504,4.6912,10200.0],["1992-07-17",4.6912,4.732,4.6912,4.7116,10200.0],["1992-07-20",4.6708,4.6912,4.6504,4.6912,3150.0],["1992-07-21",4.6708,4.6708,4.6096,4.6708,9600.0],["1992-07-22",4.63,4.6708,4.63,4.6708,16500.0],["1992-07-23",4.7116,4.7116,4.6912,4.7116,13950.0],["1992-07-24",4.7116,4.7116,4.6708,4.6912,4650.0],["1992-07-27",4.6912,4.732,4.6912,4.7116,6300.0],["1992-07-28",4.6912,4.732,4.6912,4.732,8850.0],["1992-07-29",4.732,4.732,4.6504,4.6912,11250.0],["1992-07-30",4.732,4.7524,4.7116,4.7524,6450.0],["1992-07-31",4.7524,4.7524,4.63,4.6708,42750.0],["1992-08-03",4.6708,4.732,4.63,4.7116,17250.0],["1992-08-04",4.7524,4.7931,4.732,4.732,7800.0],["1992-08-05",4.7116,4.7524,4.7116,4.732,21000.0],["1992-08-06",4.7524,4.7524,4.6912,4.7116,3300.0],["1992-08-07",4.7116,4.7116,4.6504,4.6504,11550.0],["1992-08-10",4.5984,4.7015,4.5984,4.7015,14250.0],["1992-08-11",4.7015,4.7015,4.6396,4.6603,5100.0],["1992-08-12",4.6603,4.7015,4.6396,4.6603,8100.0],["1992-08-13",4.6603,4.6809,4.6603,4.6603,3300.0],["1992-08-14",4.6809,4.6809,4.6603,4.6809,7200.0],["1992-08-17",4.6396,4.6603,4.6396,4.6396,9450.0],["1992-08-18",4.6603,4.6809,4.6396,4.6603,8250.0],["1992-08-19",4.6396,4.6809,4.6396,4.6809,5850.0],["1992-08-20",4.6396,4.6396,4.619,4.6396,3450.0],["1992-08-21",4.6396,4.6396,4.5984,4.6396,3600.0],["1992-08-24",4.5984,4.619,4.5778,4.619,8850.0],["1992-08-25",4.5778,4.619,4.5778,4.5984,6000.0],["1992-08-26",4.619,4.619,4.619,4.619,6000.0],["1992-08-27",4.619,4.619,4.5984,4.619,13800.0],["1992-08-28",4.619,4.6396,4.5778,4.619,5400.0],["1992-08-31",4.5984,4.6396,4.5984,4.6396,2850.0],["1992-09-01",4.6396,4.6396,4.5778,4.6396,49200.0],["1992-09-02",4.6603,4.6603,4.619,4.619,12150.0],["1992-09-03",4.619,4.619,4.5984,4.619,3900.0],["1992-09-04",4.5984,4.619,4.5984,4.619,1200.0],["1992-09-08",4.5778,4.619,4.5365,4.619,42450.0],["1992-09-09",4.619,4.6603,4.619,4.6396,9000.0],["1992-09-10",4.6396,4.6603,4.5984,4.619,10950.0],["1992-09-11",4.619,4.619,4.5778,4.619,4050.0],["1992-09-14",4.619,4.6396,4.619,4.6396,8400.0],["1992-09-15",4.6396,4.6396,4.5984,4.5984,6000.0],["1992-09-16",4.619,4.6396,4.5984,4.6396,11100.0],["1992-09-17",4.5778,4.619,4.5572,4.5984,17700.0],["1992-09-18",4.5572,4.619,4.5572,4.619,10050.0],["1992-09-21",4.5984,4.6396,4.5984,4.6396,5400.0],["1992-09-22",4.6396,4.6809,4.6396,4.6809,3150.0],["1992-09-23",4.6809,4.6809,4.619,4.6603,5700.0],["1992-09-24",4.6809,4.7015,4.6603,4.6809,4950.0],["1992-09-25",4.6396,4.6603,4.619,4.619,8250.0],["1992-09-28",4.6396,4.6603,4.5778,4.6603,8700.0],["1992-09-29",4.6603,4.6809,4.619,4.6809,4050.0],["1992-09-30",4.6603,4.7428,4.6396,4.7428,15750.0],["1992-10-01",4.7221,4.8252,4.7221,4.784,8250.0],["1992-10-02",4.784,4.784,4.7428,4.7634,2250.0],["1992-10-05",4.7428,4.7428,4.7015,4.7428,9150.0],["1992-10-06",4.7428,4.7428,4.6603,4.6809,7950.0],["1992-10-07",4.6603,4.6603,4.5365,4.5365,9600.0],["1992-10-08",4.5159,4.5159,4.4747,4.4747,15000.0],["1992-10-09",4.4541,4.4747,4.4334,4.4747,8100.0],["1992-10-12",4.4747,4.4953,4.4128,4.4334,7950.0],["1992-10-13",4.4128,4.4953,4.3922,4.4953,11550.0],["1992-10-14",4.4953,4.5778,4.4747,4.5778,9000.0],["1992-10-15",4.5778,4.5778,4.4953,4.5572,7800.0],["1992-10-16",4.5572,4.5984,4.4128,4.4953,24300.0],["1992-10-19",4.4747,4.5159,4.4334,4.4747,6300.0],["1992-10-20",4.4541,4.4747,4.3716,4.4128,11850.0],["1992-10-21",4.3922,4.3922,4.3097,4.3716,15750.0],["1992-10-22",4.351,4.3922,4.3303,4.3922,9900.0],["1992-10-23",4.3922,4.4128,4.3303,4.3716,10050.0],["1992-10-26",4.351,4.4128,4.3303,4.4128,3750.0],["1992-10-27",4.3922,4.4334,4.3922,4.4334,8700.0],["1992-10-28",4.4334,4.4334,4.3716,4.4334,10500.0],["1992-10-29",4.4334,4.4334,4.4128,4.4334,6600.0],["1992-10-30",4.4128,4.4541,4.4128,4.4334,6900.0],["1992-11-02",4.4334,4.4334,4.4128,4.4334,7500.0],["1992-11-03",4.4334,4.4541,4.4128,4.4334,10350.0],["1992-11-04",4.3922,4.4334,4.351,4.3922,14850.0],["1992-11-05",4.3303,4.3716,4.3303,4.3716,9750.0],["1992-11-06",4.3399,4.3399,4.2564,4.3399,23100.0],["1992-11-09",4.319,4.4025,4.2773,4.2773,9150.0],["1992-11-10",4.2981,4.319,4.2564,4.319,18900.0],["1992-11-11",4.3399,4.3607,4.319,4.3399,11100.0],["1992-11-12",4.3399,4.3399,4.2773,4.319,13650.0],["1992-11-13",4.3399,4.3399,4.2773,4.3399,9750.0],["1992-11-16",4.2981,4.2981,4.1938,4.2147,10800.0],["1992-11-17",4.1938,4.2147,4.1312,4.1521,10800.0],["1992-11-18",4.1104,4.1521,3.9643,4.0478,48000.0],["1992-11-19",4.0686,4.0686,4.0269,4.0686,86550.0],["1992-11-20",4.0686,4.1312,4.0686,4.1312,30000.0],["1992-11-23",4.1729,4.2147,4.1521,4.2147,25950.0],["1992-11-24",4.2147,4.2981,4.1312,4.1521,25050.0],["1992-11-25",4.1521,4.1521,4.1104,4.1521,9000.0],["1992-11-27",4.1104,4.1312,4.0895,4.1104,5250.0],["1992-11-30",4.1104,4.1729,4.0895,4.1521,83550.0],["1992-12-01",4.1729,4.2564,4.1729,4.2564,32850.0],["1992-12-02",4.2773,4.4233,4.2773,4.4233,55650.0],["1992-12-03",4.4442,4.4859,4.4442,4.4859,8850.0],["1992-12-04",4.4859,4.4859,4.4442,4.4651,11100.0],["1992-12-07",4.4233,4.4651,4.4233,4.4442,8550.0],["1992-12-08",4.4442,4.4442,4.2773,4.3816,18000.0],["1992-12-09",4.4025,4.4233,4.3607,4.3816,13050.0],["1992-12-10",4.4025,4.4025,4.3607,4.4025,8400.0],["1992-12-11",4.4025,4.4025,4.319,4.3607,7950.0],["1992-12-14",4.3816,4.4442,4.3816,4.4442,14850.0],["1992-12-15",4.4233,4.4859,4.4233,4.4859,12900.0],["1992-12-16",4.5068,4.5485,4.5068,4.5485,5850.0],["1992-12-17",4.5485,4.5485,4.4859,4.5068,28200.0],["1992-12-18",4.5485,4.5902,4.5276,4.5694,7500.0],["1992-12-21",4.5902,4.5902,4.5485,4.5902,14400.0],["1992-12-22",4.5902,4.6111,4.5485,4.6111,12300.0],["1992-12-23",4.5902,4.6111,4.5694,4.5902,14100.0],["1992-12-24",4.5902,4.6111,4.5902,4.6111,3000.0],["1992-12-28",4.6111,4.6111,4.6111,4.6111,2250.0],["1992-12-29",4.6111,4.632,4.6111,4.632,5850.0],["1992-12-30",4.6111,4.6528,4.6111,4.6528,13950.0],["1992-12-31",4.6111,4.6528,4.5902,4.5902,6000.0],["1993-01-04",4.5902,4.6737,4.5902,4.6737,23250.0],["1993-01-05",4.6528,4.6737,4.632,4.632,23250.0],["1993-01-06",4.632,4.6528,4.4233,4.4442,39300.0],["1993-01-07",4.4442,4.4442,4.2773,4.2773,15600.0],["1993-01-08",4.319,4.319,4.1729,4.2355,28500.0],["1993-01-11",4.2355,4.2355,4.1521,4.1729,17100.0],["1993-01-12",4.2147,4.2147,4.1521,4.1729,14700.0],["1993-01-13",4.1521,4.2355,4.1521,4.2355,18600.0],["1993-01-14",4.2147,4.3816,4.2147,4.3607,23400.0],["1993-01-15",4.3816,4.4025,4.3607,4.3816,14250.0],["1993-01-18",4.3816,4.3816,4.3607,4.3607,4050.0],["1993-01-19",4.3816,4.3816,4.319,4.3399,17700.0],["1993-01-20",4.319,4.319,4.2773,4.2773,55050.0],["1993-01-21",4.319,4.3399,4.2981,4.3399,7950.0],["1993-01-22",4.3607,4.3816,4.3399,4.3816,5700.0],["1993-01-25",4.3816,4.4233,4.3816,4.4233,8400.0],["1993-01-26",4.4233,4.4651,4.4233,4.4651,6600.0],["1993-01-27",4.4651,4.632,4.4651,4.632,18600.0],["1993-01-28",4.7154,4.7154,4.5902,4.6111,25800.0],["1993-01-29",4.6111,4.6111,4.4859,4.4859,12450.0],["1993-02-01",4.5068,4.5068,4.4025,4.4651,12600.0],["1993-02-02",4.5068,4.5276,4.4651,4.4859,10800.0],["1993-02-03",4.4025,4.5485,4.4025,4.4859,15450.0],["1993-02-04",4.5276,4.5276,4.4233,4.4442,16500.0],["1993-02-05",4.4442,4.4442,4.3607,4.4025,23400.0],["1993-02-08",4.4565,4.4565,4.3932,4.4354,16950.0],["1993-02-09",4.4565,4.4565,4.3509,4.4143,10950.0],["1993-02-10",4.3932,4.4143,4.372,4.4143,5850.0],["1993-02-11",4.4354,4.4354,4.3298,4.372,9600.0],["1993-02-12",4.3509,4.372,4.3298,4.372,8700.0],["1993-02-16",4.3932,4.3932,4.3298,4.3932,8400.0],["1993-02-17",4.372,4.3932,4.3298,4.372,9000.0],["1993-02-18",4.3509,4.3932,4.3298,4.3932,10800.0],["1993-02-19",4.4143,4.4143,4.372,4.4143,19500.0],["1993-02-22",4.4143,4.4354,4.3932,4.3932,7200.0],["1993-02-23",4.4143,4.4143,4.3509,4.3932,11400.0],["1993-02-24",4.3932,4.3932,4.3509,4.3932,16200.0],["1993-02-25",4.4354,4.4354,4.372,4.4143,35850.0],["1993-02-26",4.4565,4.4565,4.372,4.3932,11850.0],["1993-03-01",4.4143,4.4777,4.372,4.4354,43650.0],["1993-03-02",4.4565,4.4565,4.3932,4.4143,10050.0],["1993-03-03",4.4143,4.4354,4.3932,4.4143,7050.0],["1993-03-04",4.3932,4.3932,4.3298,4.3509,26550.0],["1993-03-05",4.3509,4.3509,4.3298,4.3509,9000.0],["1993-03-08",4.3509,4.3932,4.3298,4.3932,35850.0],["1993-03-09",4.4143,4.4143,4.372,4.3932,10800.0],["1993-03-10",4.372,4.3932,4.2242,4.372,13350.0],["1993-03-11",4.3509,4.372,4.3087,4.372,13950.0],["1993-03-12",4.372,4.372,4.2453,4.2876,24300.0],["1993-03-15",4.3087,4.372,4.2453,4.372,36750.0],["1993-03-16",4.3932,4.4143,4.3509,4.3932,29700.0],["1993-03-17",4.4143,4.4565,4.3932,4.4565,31500.0],["1993-03-18",4.4143,4.4565,4.4143,4.4565,15450.0],["1993-03-19",4.4565,4.4565,4.3932,4.4143,20700.0],["1993-03-22",4.372,4.4565,4.372,4.4354,22200.0],["1993-03-23",4.4354,4.4565,4.3932,4.4565,7350.0],["1993-03-24",4.4776,4.4776,4.4143,4.4565,19200.0],["1993-03-25",4.4565,4.4565,4.3932,4.4143,3450.0],["1993-03-26",4.3932,4.4143,4.3509,4.372,5400.0],["1993-03-29",4.372,4.372,4.3087,4.3298,16800.0],["1993-03-30",4.3509,4.3509,4.2876,4.3087,25350.0],["1993-03-31",4.3298,4.3509,4.3087,4.3509,13950.0],["1993-04-01",4.3509,4.3509,4.2876,4.3298,13350.0],["1993-04-02",4.2876,4.3298,4.2876,4.3298,14400.0],["1993-04-05",4.3509,4.3509,4.3087,4.3298,11700.0],["1993-04-06",4.3298,4.3298,4.2453,4.2664,6450.0],["1993-04-07",4.2664,4.2876,4.2453,4.2664,22800.0],["1993-04-08",4.182,4.2664,4.182,4.2453,164400.0],["1993-04-12",4.2453,4.2876,4.2453,4.2876,10650.0],["1993-04-13",4.2876,4.3087,4.2453,4.2876,15900.0],["1993-04-14",4.2876,4.2876,4.2453,4.2876,10350.0],["1993-04-15",4.2876,4.3087,4.2664,4.3087,158850.0],["1993-04-16",4.3087,4.3087,4.2876,4.3087,28350.0],["1993-04-19",4.3298,4.372,4.2664,4.2664,24450.0],["1993-04-20",4.2664,4.3509,4.2664,4.2664,20850.0],["1993-04-21",4.2876,4.2876,4.2664,4.2876,10350.0],["1993-04-22",4.2876,4.3298,4.2876,4.2876,15000.0],["1993-04-23",4.2664,4.3087,4.2664,4.2664,7800.0],["1993-04-26",4.2876,4.2876,4.2242,4.2453,11850.0],["1993-04-27",4.2242,4.3087,4.2242,4.2876,13050.0],["1993-04-28",4.2876,4.2876,4.1608,4.2031,20400.0],["1993-04-29",4.2242,4.2664,4.2031,4.2664,9150.0],["1993-04-30",4.2876,4.2876,4.1608,4.2242,20250.0],["1993-05-03",4.2031,4.2453,4.182,4.2453,12600.0],["1993-05-04",4.2453,4.2453,4.2242,4.2453,7950.0],["1993-05-05",4.2453,4.3087,4.2453,4.2876,9900.0],["1993-05-06",4.2876,4.372,4.2876,4.372,15750.0],["1993-05-07",4.3509,4.4565,4.3509,4.4565,33750.0],["1993-05-10",4.4044,4.4685,4.4044,4.4471,8100.0],["1993-05-11",4.4899,4.5113,4.3402,4.3402,21600.0],["1993-05-12",4.3402,4.383,4.3188,4.383,9150.0],["1993-05-13",4.3616,4.383,4.3402,4.3616,13800.0],["1993-05-14",4.3188,4.3616,4.2975,4.3402,7950.0],["1993-05-17",4.3188,4.3616,4.3188,4.3616,6150.0],["1993-05-18",4.3402,4.3402,4.3188,4.3188,10650.0],["1993-05-19",4.3402,4.3616,4.2547,4.3188,45750.0],["1993-05-20",4.2975,4.4257,4.2975,4.4257,18450.0],["1993-05-21",4.4257,4.4471,4.4044,4.4257,7950.0],["1993-05-24",4.4044,4.4257,4.383,4.4257,9000.0],["1993-05-25",4.4257,4.4257,4.3616,4.4044,13650.0],["1993-05-26",4.4044,4.4471,4.383,4.4044,14250.0],["1993-05-27",4.383,4.4044,4.3402,4.3616,34200.0],["1993-05-28",4.4044,4.4044,4.3402,4.383,10650.0],["1993-06-01",4.383,4.4899,4.3616,4.4899,21450.0],["1993-06-02",4.4899,4.6182,4.4685,4.6182,18300.0],["1993-06-03",4.6182,4.6609,4.5754,4.5754,21000.0],["1993-06-04",4.5754,4.5754,4.4899,4.4899,9750.0],["1993-06-07",4.4685,4.4685,4.4044,4.4257,34950.0],["1993-06-08",4.4044,4.4044,4.3616,4.3616,6600.0],["1993-06-09",4.3616,4.4044,4.3616,4.4044,46350.0],["1993-06-10",4.383,4.4044,4.383,4.4044,10350.0],["1993-06-11",4.383,4.4044,4.3616,4.3616,7950.0],["1993-06-14",4.383,4.383,4.3616,4.383,8400.0],["1993-06-15",4.3616,4.4044,4.3616,4.4044,21150.0],["1993-06-16",4.383,4.4044,4.3616,4.383,4050.0],["1993-06-17",4.3402,4.383,4.3402,4.3616,19050.0],["1993-06-18",4.3616,4.4044,4.3616,4.4044,20850.0],["1993-06-21",4.4044,4.4044,4.3616,4.4044,18750.0],["1993-06-22",4.3616,4.3616,4.3402,4.3616,15000.0],["1993-06-23",4.3616,4.3616,4.3402,4.3616,14100.0],["1993-06-24",4.3616,4.3616,4.3402,4.3616,10350.0],["1993-06-25",4.3402,4.3402,4.3188,4.3402,10800.0],["1993-06-28",4.3188,4.3616,4.3188,4.3616,13200.0],["1993-06-29",4.3616,4.3616,4.2975,4.3402,38250.0],["1993-06-30",4.3402,4.3616,4.2975,4.3188,9000.0],["1993-07-01",4.3402,4.3616,4.3188,4.3188,7200.0],["1993-07-02",4.3188,4.3616,4.3188,4.3402,19350.0],["1993-07-06",4.3188,4.3616,4.3188,4.3616,24300.0],["1993-07-07",4.3188,4.383,4.3188,4.383,10650.0],["1993-07-08",4.3616,4.4044,4.3616,4.4044,16050.0],["1993-07-09",4.383,4.4044,4.3616,4.4044,5850.0],["1993-07-12",4.3616,4.4044,4.3616,4.3616,11550.0],["1993-07-13",4.3402,4.383,4.3402,4.3616,14250.0],["1993-07-14",4.3402,4.4044,4.3402,4.4044,11700.0],["1993-07-15",4.4044,4.4044,4.383,4.383,12600.0],["1993-07-16",4.4044,4.4044,4.3616,4.3616,4350.0],["1993-07-19",4.383,4.383,4.3616,4.383,4800.0],["1993-07-20",4.3616,4.3616,4.3402,4.3402,6450.0],["1993-07-21",4.3616,4.3616,4.3402,4.3616,8550.0],["1993-07-22",4.3402,4.3616,4.3188,4.3402,25050.0],["1993-07-23",4.3188,4.383,4.2975,4.383,39300.0],["1993-07-26",4.3616,4.383,4.3402,4.3616,6300.0],["1993-07-27",4.3188,4.3616,4.2975,4.3616,10050.0],["1993-07-28",4.3616,4.383,4.3402,4.3616,4500.0],["1993-07-29",4.3616,4.383,4.2975,4.3188,22800.0],["1993-07-30",4.3402,4.3616,4.2975,4.3188,8100.0],["1993-08-02",4.3402,4.3616,4.3402,4.3402,7050.0],["1993-08-03",4.3402,4.3616,4.3402,4.3616,13050.0],["1993-08-04",4.3616,4.3616,4.3188,4.3616,5700.0],["1993-08-05",4.3402,4.383,4.3402,4.383,7650.0],["1993-08-06",4.383,4.383,4.3616,4.383,16050.0],["1993-08-09",4.3735,4.3951,4.3518,4.3735,16500.0],["1993-08-10",4.3518,4.4601,4.3518,4.4601,56250.0],["1993-08-11",4.4384,4.5683,4.4384,4.525,30900.0],["1993-08-12",4.5683,4.59,4.5467,4.59,47400.0],["1993-08-13",4.59,4.6549,4.5683,4.6333,20400.0],["1993-08-16",4.6333,4.6766,4.6333,4.6766,28050.0],["1993-08-17",4.6766,4.6982,4.6116,4.6116,8700.0],["1993-08-18",4.6333,4.6549,4.5683,4.59,19800.0],["1993-08-19",4.5467,4.6116,4.5467,4.59,5850.0],["1993-08-20",4.5683,4.6333,4.5683,4.6333,12150.0],["1993-08-23",4.59,4.6116,4.5683,4.5683,20100.0],["1993-08-24",4.59,4.59,4.4817,4.5467,16050.0],["1993-08-25",4.525,4.6549,4.525,4.6549,12300.0],["1993-08-26",4.6766,4.6766,4.6333,4.6333,12900.0],["1993-08-27",4.6766,4.6766,4.59,4.59,7500.0],["1993-08-30",4.59,4.6116,4.5467,4.5683,8100.0],["1993-08-31",4.59,4.59,4.525,4.5683,12750.0],["1993-09-01",4.5683,4.6766,4.5683,4.6766,43050.0],["1993-09-02",4.6766,4.6982,4.6333,4.6333,7800.0],["1993-09-03",4.59,4.6549,4.59,4.6549,3900.0],["1993-09-07",4.59,4.6116,4.59,4.6116,4950.0],["1993-09-08",4.6333,4.6333,4.525,4.5683,30150.0],["1993-09-09",4.6116,4.6116,4.5467,4.59,9900.0],["1993-09-10",4.6333,4.6549,4.6116,4.6333,12300.0],["1993-09-13",4.6116,4.6549,4.6116,4.6333,4950.0],["1993-09-14",4.6549,4.6549,4.6333,4.6549,3750.0],["1993-09-15",4.6116,4.6333,4.4601,4.525,27150.0],["1993-09-16",4.5034,4.525,4.5034,4.525,3600.0],["1993-09-17",4.4601,4.5034,4.4601,4.4601,12450.0],["1993-09-20",4.525,4.5683,4.5034,4.5683,8100.0],["1993-09-21",4.5683,4.59,4.5467,4.5683,7800.0],["1993-09-22",4.5467,4.59,4.5467,4.5683,7050.0],["1993-09-23",4.525,4.525,4.5034,4.5034,4200.0],["1993-09-24",4.4384,4.4384,4.4168,4.4168,6150.0],["1993-09-27",4.4601,4.4817,4.4384,4.4384,9150.0],["1993-09-28",4.4601,4.4601,4.4384,4.4384,3450.0],["1993-09-29",4.4601,4.4601,4.4168,4.4601,9150.0],["1993-09-30",4.4384,4.5034,4.4384,4.5034,12000.0],["1993-10-01",4.5034,4.525,4.5034,4.525,600.0],["1993-10-04",4.5034,4.525,4.4817,4.4817,15300.0],["1993-10-05",4.5034,4.525,4.4817,4.525,3000.0],["1993-10-06",4.4817,4.5034,4.4817,4.5034,5400.0],["1993-10-07",4.4601,4.5034,4.4601,4.4817,4050.0],["1993-10-08",4.4601,4.4601,4.3518,4.3518,13950.0],["1993-10-11",4.3518,4.3518,4.3085,4.3302,11100.0],["1993-10-12",4.3085,4.3085,4.2652,4.2652,13500.0],["1993-10-13",4.2652,4.3085,4.2219,4.2435,25500.0],["1993-10-14",4.2652,4.3085,4.2652,4.3085,16800.0],["1993-10-15",4.3302,4.4168,4.3302,4.3735,10800.0],["1993-10-18",4.3302,4.3951,4.3302,4.3951,8250.0],["1993-10-19",4.3518,4.3518,4.3302,4.3518,218700.0],["1993-10-20",4.3518,4.3518,4.3302,4.3518,26250.0],["1993-10-21",4.3302,4.3518,4.3085,4.3302,27900.0],["1993-10-22",4.3302,4.3302,4.2652,4.2652,27900.0],["1993-10-25",4.2652,4.2869,4.2436,4.2652,15900.0],["1993-10-26",4.2652,4.2652,4.1569,4.2002,28200.0],["1993-10-27",4.1786,4.2652,4.1569,4.2435,17250.0],["1993-10-28",4.2436,4.2652,4.2436,4.2652,7800.0],["1993-10-29",4.2219,4.2652,4.1786,4.2219,29400.0],["1993-11-01",4.2219,4.2652,4.2002,4.2219,16950.0],["1993-11-02",4.1786,4.2002,4.1569,4.2002,39750.0],["1993-11-03",4.1569,4.1786,4.1353,4.1353,14700.0],["1993-11-04",4.1136,4.1136,3.9621,3.9837,33000.0],["1993-11-05",3.9521,3.9521,3.8423,3.9521,42150.0],["1993-11-08",3.996,4.018,3.9521,3.9521,23850.0],["1993-11-09",3.996,4.0399,3.9302,3.9302,24600.0],["1993-11-10",3.8863,3.9302,3.8643,3.8863,28050.0],["1993-11-11",3.8423,3.9302,3.8423,3.8863,22200.0],["1993-11-12",3.8423,3.9302,3.8423,3.9082,19800.0],["1993-11-15",3.9521,3.9741,3.9082,3.9741,16800.0],["1993-11-16",3.996,4.0839,3.996,4.0839,25350.0],["1993-11-17",4.1278,4.2156,4.1278,4.1717,29700.0],["1993-11-18",4.0839,4.1278,4.018,4.0839,24300.0],["1993-11-19",4.0839,4.1717,4.0399,4.1717,24150.0],["1993-11-22",4.1278,4.1278,4.0619,4.0619,19650.0],["1993-11-23",4.1058,4.1058,4.0399,4.0399,15900.0],["1993-11-24",4.0399,4.0399,3.996,3.996,11700.0],["1993-11-26",4.018,4.018,3.996,3.996,5100.0],["1993-11-29",4.018,4.0399,3.996,4.018,13200.0],["1993-11-30",4.0399,4.0399,3.9521,4.018,26700.0],["1993-12-01",4.018,4.0399,3.9741,3.996,6150.0],["1993-12-02",3.9741,4.0399,3.9741,3.996,17250.0],["1993-12-03",4.018,4.018,3.9741,4.018,12000.0],["1993-12-06",4.0399,4.0399,4.018,4.0399,7800.0],["1993-12-07",4.0839,4.1058,4.0619,4.1058,7500.0],["1993-12-08",4.0839,4.1497,4.0839,4.1058,11700.0],["1993-12-09",4.0619,4.0839,4.04,4.0839,9750.0],["1993-12-10",4.0399,4.1058,4.0399,4.1058,10650.0],["1993-12-13",4.0839,4.1497,4.0619,4.1278,17250.0],["1993-12-14",4.1058,4.1717,4.0839,4.0839,17850.0],["1993-12-15",4.1278,4.1278,4.018,4.0619,13500.0],["1993-12-16",3.996,4.0399,3.9741,3.996,15900.0],["1993-12-17",4.0399,4.0619,4.018,4.0399,15300.0],["1993-12-20",3.996,4.1058,3.996,4.0839,14550.0],["1993-12-21",4.018,4.0399,3.9521,3.9741,47100.0],["1993-12-22",4.018,4.018,3.9521,3.9741,15150.0],["1993-12-23",3.9521,4.018,3.9521,3.9521,8400.0],["1993-12-27",3.9741,4.018,3.9741,3.996,11250.0],["1993-12-28",3.9521,4.018,3.9521,4.018,15300.0],["1993-12-29",4.0399,4.0399,3.9741,3.9741,11700.0],["1993-12-30",3.996,4.018,3.9521,4.018,15450.0],["1993-12-31",3.996,4.018,3.9741,3.996,16050.0],["1994-01-03",3.9741,3.996,3.9082,3.9741,21000.0],["1994-01-04",3.9741,3.996,3.8863,3.8863,17250.0],["1994-01-05",3.8643,3.9082,3.7984,3.8423,25800.0],["1994-01-06",3.8643,3.8643,3.7545,3.8423,28650.0],["1994-01-07",3.8423,3.8423,3.7326,3.7984,27150.0],["1994-01-10",3.7984,3.8204,3.7326,3.7326,22800.0],["1994-01-11",3.7326,3.8643,3.7326,3.7765,49200.0],["1994-01-12",3.7326,3.8423,3.7326,3.7765,40650.0],["1994-01-13",3.7765,3.7984,3.7326,3.7545,23400.0],["1994-01-14",3.7326,3.7545,3.6886,3.6886,27750.0],["1994-01-17",3.6886,3.7106,3.6447,3.6886,14850.0],["1994-01-18",3.7106,3.8423,3.6886,3.8204,25500.0],["1994-01-19",3.8423,3.9521,3.8204,3.9521,15300.0],["1994-01-20",3.9741,3.9741,3.9082,3.9302,23700.0],["1994-01-21",3.8863,3.9302,3.8863,3.9302,18000.0],["1994-01-24",3.9521,3.9741,3.8423,3.8643,16050.0],["1994-01-25",3.8423,3.8643,3.8423,3.8423,12750.0],["1994-01-26",3.8643,3.9082,3.8204,3.9082,23100.0],["1994-01-27",3.8863,3.9082,3.8423,3.8863,16650.0],["1994-01-28",3.8863,3.996,3.8863,3.9521,20100.0],["1994-01-31",3.9302,3.9741,3.9082,3.9521,14250.0],["1994-02-01",3.9082,3.9082,3.8204,3.8643,48300.0],["1994-02-02",3.8643,3.8863,3.8423,3.8423,10050.0],["1994-02-03",3.8863,3.9082,3.8863,3.9082,15600.0],["1994-02-04",3.8863,3.8863,3.8204,3.8204,15300.0],["1994-02-07",3.8347,3.8569,3.8124,3.8347,12300.0],["1994-02-08",3.8792,3.8792,3.8124,3.8124,14700.0],["1994-02-09",3.7901,3.8124,3.7678,3.7678,16050.0],["1994-02-10",3.8124,3.8124,3.7901,3.8124,18300.0],["1994-02-11",3.8124,3.8347,3.7678,3.8347,10500.0],["1994-02-14",3.8347,3.8347,3.7678,3.7901,18600.0],["1994-02-15",3.8124,3.8347,3.7678,3.8347,17700.0],["1994-02-16",3.8347,3.8347,3.7901,3.8124,16200.0],["1994-02-17",3.7901,3.8347,3.7678,3.8124,13800.0],["1994-02-18",3.8569,3.8569,3.8124,3.8124,13800.0],["1994-02-22",3.7901,3.8347,3.7901,3.8347,9750.0],["1994-02-23",3.8347,3.9015,3.7901,3.9015,11700.0],["1994-02-24",3.9015,3.9461,3.8792,3.9015,13500.0],["1994-02-25",3.9015,3.9015,3.8124,3.8569,9450.0],["1994-02-28",3.8569,3.8569,3.8124,3.8347,6600.0],["1994-03-01",3.7901,3.8569,3.7901,3.8347,10050.0],["1994-03-02",3.8792,3.9461,3.8347,3.9238,11100.0],["1994-03-03",3.9238,3.9238,3.8124,3.8347,16650.0],["1994-03-04",3.8124,3.9238,3.8124,3.8347,13800.0],["1994-03-07",3.8569,3.8792,3.8347,3.8569,13950.0],["1994-03-08",3.8347,3.8569,3.8347,3.8347,19200.0],["1994-03-09",3.8792,3.8792,3.8347,3.8569,38550.0],["1994-03-10",3.8569,3.8569,3.7901,3.8124,18450.0],["1994-03-11",3.7901,3.8124,3.7901,3.7901,8250.0],["1994-03-14",3.8124,3.8347,3.7678,3.8347,52200.0],["1994-03-15",3.8124,3.8569,3.7901,3.7901,7350.0],["1994-03-16",3.8347,3.8792,3.8347,3.8792,6300.0],["1994-03-17",3.9015,3.9015,3.8347,3.8792,14250.0],["1994-03-18",3.9238,3.9461,3.9015,3.9238,19200.0],["1994-03-21",3.9238,3.9238,3.8792,3.9238,9600.0],["1994-03-22",3.9238,3.9238,3.8569,3.8569,8700.0],["1994-03-23",3.8569,3.8792,3.8347,3.8347,10500.0],["1994-03-24",3.8124,3.8569,3.8124,3.8347,4800.0],["1994-03-25",3.8347,3.8792,3.8347,3.8569,5250.0],["1994-03-28",3.8347,3.8569,3.7455,3.8569,14400.0],["1994-03-29",3.8124,3.8792,3.8124,3.8347,11850.0],["1994-03-30",3.8569,3.8569,3.7901,3.8347,5550.0],["1994-03-31",3.8569,3.8569,3.7678,3.7678,26700.0],["1994-04-04",3.7678,3.8347,3.7232,3.7455,16500.0],["1994-04-05",3.7678,3.8124,3.7232,3.7678,46500.0],["1994-04-06",3.7901,3.7901,3.7232,3.7678,7200.0],["1994-04-07",3.7455,3.8347,3.7455,3.8347,6450.0],["1994-04-08",3.8347,3.8569,3.7901,3.7901,9750.0],["1994-04-11",3.8124,3.8124,3.7678,3.7678,8100.0],["1994-04-12",3.7678,3.7901,3.7455,3.7901,11400.0],["1994-04-13",3.7678,3.8124,3.7678,3.7678,4650.0],["1994-04-14",3.7901,3.7901,3.7455,3.7678,4050.0],["1994-04-15",3.7678,3.7901,3.7678,3.7678,5400.0],["1994-04-18",3.7901,3.8124,3.7455,3.8124,12600.0],["1994-04-19",3.7901,3.8347,3.7678,3.8347,10800.0],["1994-04-20",3.8124,3.8569,3.8124,3.8569,8700.0],["1994-04-21",3.8569,3.9015,3.8347,3.8792,16500.0],["1994-04-22",3.9015,3.9461,3.9015,3.9015,6000.0],["1994-04-25",3.9015,3.9461,3.8792,3.8792,6150.0],["1994-04-26",3.9461,3.9461,3.9015,3.9015,8250.0],["1994-04-28",3.9461,3.9461,3.8792,3.9015,10350.0],["1994-04-29",3.9015,3.9238,3.8792,3.9238,8250.0],["1994-05-02",3.9461,3.9461,3.9015,3.9461,14850.0],["1994-05-03",3.9238,3.9461,3.9015,3.9015,11550.0],["1994-05-04",3.9238,3.9238,3.8792,3.9015,6000.0],["1994-05-05",3.8792,3.9238,3.8792,3.8792,1350.0],["1994-05-06",3.9015,3.9238,3.8792,3.8792,9600.0],["1994-05-09",3.8937,3.8937,3.7805,3.7805,14550.0],["1994-05-10",3.7353,3.8711,3.7353,3.7805,51000.0],["1994-05-11",3.7805,3.7805,3.6447,3.6447,17100.0],["1994-05-12",3.69,3.7353,3.6674,3.7126,25500.0],["1994-05-13",3.6674,3.6674,3.6447,3.6447,8700.0],["1994-05-16",3.6447,3.69,3.6447,3.6674,45000.0],["1994-05-17",3.6674,3.7126,3.6674,3.7126,6750.0],["1994-05-18",3.7126,3.8032,3.69,3.8032,14400.0],["1994-05-19",3.8032,3.8711,3.8032,3.8711,7950.0],["1994-05-20",3.8711,3.8711,3.7805,3.8032,8100.0],["1994-05-23",3.7579,3.8032,3.7353,3.8032,22650.0],["1994-05-24",3.7579,3.7579,3.7126,3.7126,20400.0],["1994-05-25",3.7353,3.7805,3.7353,3.7805,8850.0],["1994-05-26",3.7579,3.8032,3.7579,3.8032,3600.0],["1994-05-27",3.7805,3.8032,3.7579,3.8032,5700.0],["1994-05-31",3.8258,3.8258,3.7805,3.7805,41250.0],["1994-06-01",3.8258,3.8258,3.7805,3.7805,27600.0],["1994-06-02",3.8032,3.8032,3.7579,3.7579,26400.0],["1994-06-03",3.8032,3.8485,3.7805,3.8485,10350.0],["1994-06-06",3.8937,3.8937,3.8258,3.8937,11700.0],["1994-06-07",3.9164,3.9164,3.8032,3.8032,9150.0],["1994-06-08",3.8258,3.8258,3.8032,3.8258,8100.0],["1994-06-09",3.8258,3.8485,3.7805,3.7805,10350.0],["1994-06-10",3.7353,3.7805,3.7353,3.7353,8400.0],["1994-06-13",3.7579,3.7579,3.69,3.7353,8850.0],["1994-06-14",3.7353,3.7805,3.69,3.69,22050.0],["1994-06-15",3.69,3.7579,3.69,3.7126,14250.0],["1994-06-16",3.7579,3.7805,3.7126,3.7805,9450.0],["1994-06-17",3.7805,3.7805,3.7579,3.7579,20550.0],["1994-06-20",3.7805,3.7805,3.5768,3.5994,46350.0],["1994-06-21",3.5994,3.5994,3.5089,3.5542,32700.0],["1994-06-22",3.5315,3.5768,3.5315,3.5768,64200.0],["1994-06-23",3.5768,3.6674,3.5768,3.6221,33150.0],["1994-06-24",3.5994,3.5994,3.5542,3.5542,22650.0],["1994-06-27",3.5542,3.5542,3.4862,3.5315,57150.0],["1994-06-28",3.5089,3.5089,3.4862,3.4862,7350.0],["1994-06-29",3.4862,3.4862,3.3051,3.3731,50250.0],["1994-06-30",3.3278,3.3731,3.3051,3.3278,37950.0],["1994-07-01",3.3278,3.3731,3.3278,3.3731,14100.0],["1994-07-05",3.3731,3.3957,3.2825,3.3051,33900.0],["1994-07-06",3.3051,3.3278,3.2372,3.2599,33900.0],["1994-07-07",3.2599,3.3278,3.2599,3.2599,29550.0],["1994-07-08",3.2825,3.3504,3.2825,3.3051,15300.0],["1994-07-11",3.3051,3.3278,3.2825,3.3278,20550.0],["1994-07-12",3.3504,3.3504,3.3051,3.3278,15150.0],["1994-07-13",3.3051,3.3504,3.3051,3.3504,34800.0],["1994-07-14",3.3504,3.4183,3.3278,3.3957,27150.0],["1994-07-15",3.3731,3.3957,3.3504,3.3731,15150.0],["1994-07-18",3.4183,3.441,3.3957,3.441,20700.0],["1994-07-19",3.5315,3.5542,3.441,3.4636,20850.0],["1994-07-20",3.4862,3.5768,3.4862,3.5542,16650.0],["1994-07-21",3.5542,3.5542,3.5089,3.5315,19500.0],["1994-07-22",3.5315,3.5315,3.5089,3.5315,17100.0],["1994-07-25",3.5315,3.6674,3.5315,3.6447,38100.0],["1994-07-26",3.6674,3.6674,3.5994,3.6221,6900.0],["1994-07-27",3.6447,3.6447,3.6221,3.6447,1950.0],["1994-07-28",3.6221,3.6447,3.6221,3.6447,10200.0],["1994-07-29",3.6221,3.6447,3.6221,3.6447,1650.0],["1994-08-01",3.6221,3.7126,3.5315,3.7126,34800.0],["1994-08-02",3.7126,3.7353,3.6674,3.69,12450.0],["1994-08-03",3.7126,3.7126,3.69,3.69,9750.0],["1994-08-04",3.7126,3.7126,3.5768,3.5994,102300.0],["1994-08-05",3.5994,3.5994,3.5542,3.5768,11250.0],["1994-08-08",3.5915,3.5915,3.5455,3.5915,8100.0],["1994-08-09",3.5915,3.6606,3.5915,3.6146,12600.0],["1994-08-10",3.6376,3.6376,3.5915,3.5915,8250.0],["1994-08-11",3.5455,3.5685,3.5225,3.5455,10200.0],["1994-08-12",3.5455,3.5455,3.5225,3.5455,14550.0],["1994-08-15",3.4994,3.5225,3.4304,3.5225,16650.0],["1994-08-16",3.4994,3.5455,3.4764,3.4994,23550.0],["1994-08-17",3.5225,3.5225,3.4534,3.4534,18000.0],["1994-08-18",3.4534,3.5225,3.4534,3.5225,11400.0],["1994-08-19",3.5225,3.5685,3.5225,3.5685,12000.0],["1994-08-22",3.5685,3.5915,3.5685,3.5915,7950.0],["1994-08-23",3.6146,3.6836,3.5915,3.6836,26550.0],["1994-08-24",3.6836,3.6836,3.6376,3.6836,40800.0],["1994-08-25",3.6836,3.7066,3.6606,3.6836,16350.0],["1994-08-26",3.7297,3.7297,3.6836,3.7066,18900.0],["1994-08-29",3.7066,3.7757,3.7066,3.7527,16650.0],["1994-08-30",3.7297,3.7527,3.7066,3.7527,9150.0],["1994-08-31",3.7987,3.8218,3.7757,3.8218,20550.0],["1994-09-01",3.7757,3.8218,3.7527,3.7527,7650.0],["1994-09-02",3.8218,3.8218,3.7297,3.7297,12900.0],["1994-09-06",3.7527,3.7527,3.6836,3.7066,17700.0],["1994-09-07",3.7297,3.7757,3.7066,3.7757,24150.0],["1994-09-08",3.7757,3.7757,3.7297,3.7297,32550.0],["1994-09-09",3.7297,3.7527,3.6836,3.6836,6900.0],["1994-09-12",3.6836,3.7297,3.6836,3.6836,12000.0],["1994-09-13",3.7066,3.7297,3.6836,3.7297,12600.0],["1994-09-14",3.7066,3.7297,3.7066,3.7066,7650.0],["1994-09-15",3.7066,3.7297,3.6836,3.7297,13050.0],["1994-09-16",3.7297,3.7297,3.6606,3.6836,18300.0],["1994-09-19",3.6836,3.7066,3.6606,3.6836,15900.0],["1994-09-20",3.6376,3.6836,3.6376,3.6606,9600.0],["1994-09-21",3.6376,3.6376,3.5685,3.5685,25050.0],["1994-09-22",3.5685,3.6146,3.5685,3.6146,9150.0],["1994-09-23",3.6146,3.6606,3.6146,3.6376,7200.0],["1994-09-26",3.6376,3.7066,3.6376,3.7066,4650.0],["1994-09-27",3.6836,3.7527,3.6836,3.7297,15300.0],["1994-09-28",3.7297,3.7297,3.6836,3.7066,29250.0],["1994-09-29",3.7066,3.7066,3.6606,3.6606,10950.0],["1994-09-30",3.6836,3.6836,3.6606,3.6606,53400.0],["1994-10-03",3.6836,3.6836,3.6606,3.6606,5100.0],["1994-10-04",3.6836,3.6836,3.6376,3.6376,5700.0],["1994-10-05",3.6606,3.6606,3.6146,3.6376,2400.0],["1994-10-06",3.6606,3.6606,3.6376,3.6376,4200.0],["1994-10-07",3.6606,3.6836,3.6376,3.6836,17250.0],["1994-10-10",3.6836,3.6836,3.6606,3.6606,9450.0],["1994-10-11",3.7066,3.7297,3.6836,3.7297,18300.0],["1994-10-12",3.7297,3.7297,3.6836,3.6836,7950.0],["1994-10-13",3.6606,3.7066,3.6606,3.7066,11550.0],["1994-10-14",3.7066,3.7066,3.6606,3.6836,15150.0],["1994-10-17",3.7066,3.7066,3.6606,3.7066,10650.0],["1994-10-18",3.6606,3.6836,3.6606,3.6836,15450.0],["1994-10-19",3.6606,3.7066,3.6606,3.7066,10350.0],["1994-10-20",3.7066,3.7066,3.6836,3.7066,10050.0],["1994-10-21",3.6836,3.7066,3.6606,3.6606,12300.0],["1994-10-24",3.6606,3.6606,3.6376,3.6376,5850.0],["1994-10-25",3.6376,3.6376,3.6146,3.6376,6150.0],["1994-10-26",3.6606,3.6836,3.6376,3.6836,10050.0],["1994-10-27",3.6606,3.6836,3.6606,3.6836,5250.0],["1994-10-28",3.6836,3.7527,3.6836,3.7527,11100.0],["1994-10-31",3.7757,3.8218,3.7527,3.7757,8250.0],["1994-11-01",3.7757,3.7987,3.7527,3.7527,12450.0],["1994-11-02",3.7066,3.7297,3.6836,3.7297,14100.0],["1994-11-03",3.7297,3.7527,3.6836,3.7297,12150.0],["1994-11-04",3.7212,3.7447,3.6978,3.6978,10800.0],["1994-11-07",3.6978,3.7212,3.6978,3.7212,3900.0],["1994-11-08",3.6744,3.6978,3.651,3.6744,19950.0],["1994-11-09",3.6978,3.6978,3.6276,3.6276,10950.0],["1994-11-10",3.6276,3.651,3.5808,3.5808,15450.0],["1994-11-11",3.6042,3.6042,3.4872,3.5106,13500.0],["1994-11-14",3.5106,3.5106,3.3234,3.3702,37050.0],["1994-11-15",3.417,3.4638,3.3936,3.4638,41100.0],["1994-11-16",3.5106,3.6276,3.4872,3.6276,19800.0],["1994-11-17",3.6276,3.651,3.6042,3.6042,11100.0],["1994-11-18",3.6276,3.6276,3.5574,3.5574,5550.0],["1994-11-21",3.5808,3.5808,3.534,3.5574,20550.0],["1994-11-22",3.5808,3.6042,3.534,3.5574,12300.0],["1994-11-23",3.5106,3.5574,3.5106,3.5574,15300.0],["1994-11-25",3.5574,3.5574,3.5106,3.5574,7500.0],["1994-11-28",3.534,3.5574,3.4872,3.5574,10800.0],["1994-11-29",3.5106,3.5808,3.5106,3.5574,10950.0],["1994-11-30",3.5808,3.6744,3.5574,3.6744,16800.0],["1994-12-01",3.6744,3.7212,3.6744,3.6978,37200.0],["1994-12-02",3.7446,3.7446,3.7212,3.7212,39450.0],["1994-12-05",3.6978,3.7681,3.6978,3.7681,24300.0],["1994-12-06",3.7446,3.7681,3.7212,3.7681,12300.0],["1994-12-07",3.7681,3.7915,3.7212,3.7915,34500.0],["1994-12-08",3.8383,4.0255,3.8383,3.9787,79500.0],["1994-12-09",4.0021,4.1659,4.0021,4.1191,52800.0],["1994-12-12",4.0957,4.1191,4.0255,4.0255,28200.0],["1994-12-13",3.9787,4.0255,3.9787,4.0255,19350.0],["1994-12-14",4.0021,4.0957,4.0021,4.0723,40050.0],["1994-12-15",4.0255,4.0489,3.9085,3.9319,26850.0],["1994-12-16",3.9319,3.9319,3.9085,3.9085,15300.0],["1994-12-19",3.9319,3.9319,3.8851,3.8851,22950.0],["1994-12-20",3.8617,3.9085,3.8149,3.8617,16950.0],["1994-12-21",3.8383,3.9085,3.8383,3.9085,17850.0],["1994-12-22",3.8149,3.8617,3.8149,3.8617,14550.0],["1994-12-23",3.8383,3.9085,3.8383,3.9085,6750.0],["1994-12-27",3.8851,3.9319,3.8851,3.9319,10950.0],["1994-12-28",3.9319,3.9553,3.9319,3.9319,40650.0],["1994-12-29",3.9319,3.9787,3.9085,3.9553,30600.0],["1994-12-30",4.0021,4.0021,3.9085,4.0021,21000.0],["1995-01-03",3.9787,3.9787,3.9319,3.9319,10050.0],["1995-01-04",3.9553,4.0021,3.9319,4.0021,13500.0],["1995-01-05",3.9787,3.9787,3.9319,3.9553,10050.0],["1995-01-06",3.9553,3.9553,3.8617,3.9085,12000.0],["1995-01-09",3.9319,3.9319,3.8851,3.8851,6000.0],["1995-01-10",3.9085,3.9085,3.8851,3.9085,4950.0],["1995-01-11",3.9085,3.9319,3.8617,3.9085,19050.0],["1995-01-12",3.9319,3.9319,3.8851,3.9085,5850.0],["1995-01-13",3.9319,3.9553,3.9085,3.9319,13800.0],["1995-01-16",3.9319,4.0021,3.9319,4.0021,10500.0],["1995-01-17",3.9787,4.0489,3.9553,4.0489,14400.0],["1995-01-18",4.0255,4.0489,4.0021,4.0489,5250.0],["1995-01-19",4.0021,4.0255,4.0021,4.0021,5850.0],["1995-01-20",4.0021,4.0021,3.9319,3.9553,25950.0],["1995-01-23",3.9553,3.9553,3.8851,3.9085,14850.0],["1995-01-24",3.9085,3.9085,3.8851,3.9085,12450.0],["1995-01-25",3.9085,3.9319,3.8851,3.9319,20550.0],["1995-01-26",3.9085,3.9319,3.9085,3.9085,10800.0],["1995-01-27",3.9085,3.9553,3.9085,3.9319,7350.0],["1995-01-30",3.9319,4.0021,3.9319,3.9787,32400.0],["1995-01-31",4.0021,4.1191,4.0021,4.1191,43800.0],["1995-02-01",4.1659,4.2127,4.1425,4.2127,9750.0],["1995-02-02",4.1659,4.2829,4.1659,4.2595,16650.0],["1995-02-03",4.3063,4.4936,4.3063,4.4234,41250.0],["1995-02-06",4.4623,4.5098,4.4386,4.486,17700.0],["1995-02-07",4.486,4.5335,4.486,4.5335,25050.0],["1995-02-08",4.5335,4.581,4.5335,4.5335,37800.0],["1995-02-09",4.5098,4.5572,4.5098,4.5572,22050.0],["1995-02-10",4.5335,4.5572,4.4623,4.5335,20250.0],["1995-02-13",4.5335,4.581,4.5335,4.5335,16500.0],["1995-02-14",4.5572,4.5572,4.5098,4.5098,11850.0],["1995-02-15",4.5098,4.5572,4.5098,4.5335,11400.0],["1995-02-16",4.5098,4.5335,4.4386,4.4386,9450.0],["1995-02-17",4.3911,4.3911,4.3199,4.3199,13350.0],["1995-02-21",4.3911,4.4148,4.3199,4.3436,12750.0],["1995-02-22",4.3674,4.3674,4.3436,4.3674,3000.0],["1995-02-23",4.3436,4.3674,4.3199,4.3436,9900.0],["1995-02-24",4.3674,4.4148,4.3674,4.3674,7350.0],["1995-02-27",4.3911,4.4623,4.3911,4.4148,7800.0],["1995-02-28",4.4148,4.4623,4.3911,4.4623,7800.0],["1995-03-01",4.4623,4.4623,4.3911,4.4148,9900.0],["1995-03-02",4.486,4.486,4.4623,4.486,16200.0],["1995-03-03",4.486,4.486,4.4386,4.4623,15300.0],["1995-03-06",4.4623,4.4623,4.4623,4.4623,9300.0],["1995-03-07",4.4623,4.486,4.4623,4.4623,12900.0],["1995-03-08",4.486,4.486,4.3911,4.3911,18600.0],["1995-03-09",4.4148,4.4148,4.3674,4.3674,5550.0],["1995-03-10",4.3911,4.4148,4.3674,4.3674,21300.0],["1995-03-13",4.3911,4.3911,4.3436,4.3674,7950.0],["1995-03-14",4.3911,4.4148,4.3673,4.3911,10350.0],["1995-03-15",4.3911,4.486,4.3911,4.486,13650.0],["1995-03-16",4.5098,4.5335,4.486,4.486,12450.0],["1995-03-17",4.486,4.5098,4.486,4.5098,11700.0],["1995-03-20",4.5098,4.5098,4.4623,4.4623,14400.0],["1995-03-21",4.4386,4.486,4.4148,4.486,14550.0],["1995-03-22",4.5098,4.5098,4.4623,4.5098,11700.0],["1995-03-23",4.486,4.5335,4.486,4.5098,10800.0],["1995-03-24",4.486,4.486,4.4148,4.4148,16800.0],["1995-03-27",4.4386,4.4386,4.3436,4.3674,13950.0],["1995-03-28",4.3911,4.3911,4.3199,4.3199,9150.0],["1995-03-29",4.3436,4.3436,4.2487,4.2961,15900.0],["1995-03-30",4.2961,4.3436,4.2961,4.3436,4500.0],["1995-03-31",4.3199,4.3199,4.2724,4.2724,7950.0],["1995-04-03",4.2724,4.3199,4.2249,4.3199,15150.0],["1995-04-04",4.3199,4.3674,4.2961,4.3674,9600.0],["1995-04-05",4.3436,4.4386,4.3199,4.4386,16350.0],["1995-04-06",4.4148,4.4623,4.3673,4.4623,23100.0],["1995-04-07",4.4623,4.486,4.3674,4.3674,12450.0],["1995-04-10",4.3911,4.3911,4.3199,4.3199,12600.0],["1995-04-11",4.3199,4.3199,4.2961,4.3199,3900.0],["1995-04-12",4.2961,4.2961,4.2724,4.2724,6450.0],["1995-04-13",4.2961,4.3199,4.2961,4.3199,8700.0],["1995-04-17",4.3199,4.3199,4.2724,4.3199,9000.0],["1995-04-18",4.2961,4.2961,4.2724,4.2724,6150.0],["1995-04-19",4.2961,4.3199,4.2487,4.3199,12600.0],["1995-04-20",4.3674,4.4148,4.3199,4.3436,15450.0],["1995-04-21",4.3199,4.3436,4.2724,4.3199,10350.0],["1995-04-24",4.3199,4.3199,4.2724,4.2961,9900.0],["1995-04-25",4.3199,4.3199,4.2012,4.2249,10650.0],["1995-04-26",4.1775,4.2012,4.1537,4.1537,14400.0],["1995-04-27",4.1775,4.2249,4.1775,4.1775,22800.0],["1995-04-28",4.1775,4.1775,4.1537,4.1775,10800.0],["1995-05-01",4.1775,4.2012,4.1537,4.1775,4050.0],["1995-05-02",4.1775,4.1775,4.1537,4.1775,4950.0],["1995-05-03",4.1537,4.1537,4.1063,4.13,9000.0],["1995-05-04",4.13,4.13,3.9638,3.9876,25950.0],["1995-05-05",3.9638,3.9876,3.9401,3.9876,14700.0],["1995-05-08",3.9548,4.0271,3.9548,4.003,15450.0],["1995-05-09",3.9548,3.9789,3.9066,3.9066,25350.0],["1995-05-10",3.9548,3.9548,3.9066,3.9548,22350.0],["1995-05-11",3.9789,4.003,3.9548,3.9789,39000.0],["1995-05-12",4.003,4.1236,4.003,4.0995,26700.0],["1995-05-15",4.0995,4.1477,4.0995,4.0995,12600.0],["1995-05-16",4.1236,4.1477,4.1236,4.1477,8700.0],["1995-05-17",4.1718,4.1959,4.0995,4.0995,17700.0],["1995-05-18",4.0995,4.0995,4.0512,4.0754,9150.0],["1995-05-19",4.0512,4.0754,4.003,4.0512,6000.0],["1995-05-22",4.0754,4.1236,4.0512,4.0995,7650.0],["1995-05-23",4.1236,4.1236,4.0512,4.1236,6450.0],["1995-05-24",4.1236,4.1718,4.1236,4.1477,8250.0],["1995-05-25",4.1718,4.1718,4.0995,4.1477,9150.0],["1995-05-26",4.1477,4.1477,4.1236,4.1236,3450.0],["1995-05-30",4.1236,4.1718,4.0995,4.0995,3300.0],["1995-05-31",4.1477,4.1959,4.1477,4.1718,11250.0],["1995-06-01",4.1477,4.1959,4.1477,4.1959,13200.0],["1995-06-02",4.2442,4.3165,4.2442,4.2924,21600.0],["1995-06-05",4.3165,4.3647,4.3165,4.3647,22350.0],["1995-06-06",4.3406,4.413,4.3406,4.413,25950.0],["1995-06-07",4.413,4.4371,4.3647,4.3888,16050.0],["1995-06-08",4.413,4.413,4.3647,4.413,10050.0],["1995-06-09",4.3888,4.3888,4.1718,4.1718,22500.0],["1995-06-12",4.1959,4.22,4.0995,4.1236,25350.0],["1995-06-13",4.1236,4.22,4.1236,4.22,14850.0],["1995-06-14",4.22,4.22,4.1477,4.1718,13500.0],["1995-06-15",4.1718,4.2442,4.1477,4.2442,11700.0],["1995-06-16",4.1959,4.2442,4.1718,4.1959,8100.0],["1995-06-19",4.1959,4.1959,4.1477,4.1477,7350.0],["1995-06-20",4.1477,4.2442,4.1477,4.1718,16050.0],["1995-06-21",4.1959,4.22,4.1718,4.22,3300.0],["1995-06-22",4.1959,4.2683,4.1959,4.22,10200.0],["1995-06-23",4.22,4.2442,4.1718,4.22,12000.0],["1995-06-26",4.2442,4.2442,4.22,4.22,3450.0],["1995-06-27",4.2442,4.2442,4.1959,4.1959,8700.0],["1995-06-28",4.1718,4.22,4.1718,4.1718,8100.0],["1995-06-29",4.1477,4.1477,4.0995,4.1236,5250.0],["1995-06-30",4.1236,4.1236,4.0512,4.0512,10950.0],["1995-07-03",4.0512,4.0995,4.0512,4.0995,9150.0],["1995-07-05",4.0754,4.0995,3.9307,3.9307,75450.0],["1995-07-06",3.9548,3.9548,3.8101,3.8583,74550.0],["1995-07-07",3.8583,3.9307,3.8342,3.9066,114000.0],["1995-07-10",3.9066,3.9548,3.8824,3.9066,67800.0],["1995-07-11",3.9066,3.9548,3.8824,3.9066,16500.0],["1995-07-12",3.9789,4.0271,3.9548,4.003,29400.0],["1995-07-13",4.0271,4.0995,4.0271,4.0754,22350.0],["1995-07-14",4.0512,4.0754,4.003,4.0512,36150.0],["1995-07-17",4.0512,4.0995,4.0512,4.0995,11550.0],["1995-07-18",4.0754,4.0995,4.0754,4.0995,5400.0],["1995-07-19",4.0995,4.1477,4.0512,4.0754,30450.0],["1995-07-20",4.1236,4.1959,4.1236,4.1718,13500.0],["1995-07-21",4.1477,4.1718,4.1477,4.1477,16800.0],["1995-07-24",4.1959,4.3647,4.1959,4.3406,28500.0],["1995-07-25",4.3888,4.5094,4.3888,4.5094,85650.0],["1995-07-26",4.5094,4.6059,4.5094,4.5577,66450.0],["1995-07-27",4.5818,4.6059,4.5335,4.5818,36900.0],["1995-07-28",4.6059,4.6541,4.3888,4.63,74400.0],["1995-07-31",4.6541,4.6782,4.6059,4.63,37050.0],["1995-08-01",4.63,4.63,4.5818,4.5818,32700.0],["1995-08-02",4.63,4.6541,4.5577,4.5577,25950.0],["1995-08-03",4.5818,4.5818,4.4853,4.5335,37200.0],["1995-08-04",4.5335,4.5335,4.413,4.4371,32700.0],["1995-08-07",4.4612,4.5335,4.4612,4.4853,16950.0],["1995-08-08",4.5335,4.5335,4.4612,4.4853,20400.0],["1995-08-09",4.5254,4.5254,4.501,4.5254,14100.0],["1995-08-10",4.5254,4.5988,4.5254,4.5988,18450.0],["1995-08-11",4.5988,4.5988,4.501,4.5499,11700.0],["1995-08-14",4.5743,4.6233,4.452,4.4765,58650.0],["1995-08-15",4.501,4.5499,4.452,4.5254,23250.0],["1995-08-16",4.5499,4.5988,4.5499,4.5988,12150.0],["1995-08-17",4.6233,4.6722,4.6233,4.6722,21300.0],["1995-08-18",4.6967,4.7211,4.6722,4.6967,21000.0],["1995-08-21",4.6967,4.7211,4.6233,4.6477,29550.0],["1995-08-22",4.6722,4.6722,4.5988,4.6233,30000.0],["1995-08-23",4.6233,4.6477,4.6233,4.6477,7200.0],["1995-08-24",4.6477,4.6967,4.6477,4.6967,7050.0],["1995-08-25",4.6967,4.6967,4.6722,4.6722,12600.0],["1995-08-28",4.6967,4.7456,4.6967,4.6967,14700.0],["1995-08-29",4.7211,4.7211,4.6967,4.7211,8850.0],["1995-08-30",4.7211,4.77,4.6967,4.7211,9300.0],["1995-08-31",4.7211,4.7945,4.6967,4.7456,17850.0],["1995-09-01",4.7211,4.7456,4.6967,4.7456,14700.0],["1995-09-05",4.77,4.8434,4.77,4.8434,20700.0],["1995-09-06",4.8434,4.8923,4.8434,4.8679,32400.0],["1995-09-07",4.8679,4.9413,4.8679,4.9413,31050.0],["1995-09-08",4.8923,5.0391,4.8923,5.0147,28500.0],["1995-09-11",5.0391,5.0636,4.9413,4.9413,21300.0],["1995-09-12",4.8923,4.8923,4.8434,4.8923,19050.0],["1995-09-13",4.9168,5.0147,4.9168,4.9657,28500.0],["1995-09-14",4.9657,4.9657,4.8923,4.8923,13500.0],["1995-09-15",4.9168,4.9168,4.819,4.8679,37500.0],["1995-09-18",4.8434,4.9168,4.819,4.8679,15450.0],["1995-09-19",4.8434,4.8923,4.819,4.8679,10200.0],["1995-09-20",4.819,4.8434,4.77,4.77,24900.0],["1995-09-21",4.7945,4.819,4.77,4.819,7500.0],["1995-09-22",4.819,4.819,4.77,4.7945,8250.0],["1995-09-25",4.77,4.77,4.7211,4.77,16500.0],["1995-09-26",4.7456,4.7945,4.7211,4.7945,20700.0],["1995-09-27",4.77,4.8679,4.77,4.8679,9750.0],["1995-09-28",4.8679,4.8679,4.7945,4.7945,37200.0],["1995-09-29",4.77,4.8679,4.7456,4.7945,30000.0],["1995-10-02",4.8434,4.8924,4.77,4.819,40050.0],["1995-10-03",4.7945,4.7945,4.7456,4.7945,18900.0],["1995-10-04",4.7945,4.7945,4.7456,4.7945,10500.0],["1995-10-05",4.7945,4.8434,4.7456,4.8434,19500.0],["1995-10-06",4.8679,4.8679,4.7945,4.8434,12750.0],["1995-10-09",4.8434,4.8434,4.7211,4.7456,53550.0],["1995-10-10",4.77,4.819,4.7211,4.819,11850.0],["1995-10-11",4.77,4.77,4.7211,4.7211,32100.0],["1995-10-12",4.7211,4.7456,4.7211,4.7211,14250.0],["1995-10-13",4.7456,4.77,4.7456,4.7456,10200.0],["1995-10-16",4.77,4.819,4.7456,4.77,17550.0],["1995-10-17",4.819,4.9168,4.77,4.8923,37050.0],["1995-10-18",4.8923,4.9902,4.8923,4.9413,19050.0],["1995-10-19",4.9657,4.9657,4.9168,4.9413,4650.0],["1995-10-20",4.9657,5.0147,4.9413,4.9902,33000.0],["1995-10-23",4.9902,5.0147,4.9413,4.9902,25200.0],["1995-10-24",4.9902,5.0147,4.9168,4.9657,37950.0],["1995-10-25",4.9902,5.0636,4.9657,5.0391,49650.0],["1995-10-26",5.0147,5.0636,4.9902,4.9902,15600.0],["1995-10-27",4.9657,5.0147,4.9413,4.9657,9300.0],["1995-10-30",4.9168,4.9657,4.9168,4.9657,8850.0],["1995-10-31",4.9168,4.9902,4.9168,4.9168,22200.0],["1995-11-01",4.9413,5.0147,4.9413,5.0147,21000.0],["1995-11-02",4.9902,5.0147,4.9657,5.0147,24450.0],["1995-11-03",5.0147,5.0147,4.9657,4.9902,13800.0],["1995-11-06",5.0147,5.0147,4.9657,4.9902,13200.0],["1995-11-07",5.0391,5.0391,4.9902,5.0147,11100.0],["1995-11-08",5.0305,5.0305,4.9066,4.9066,14850.0],["1995-11-09",4.9066,4.9314,4.8818,4.8818,14700.0],["1995-11-10",4.8818,4.9066,4.8571,4.8818,8850.0],["1995-11-13",4.8571,4.8818,4.8571,4.8818,4650.0],["1995-11-14",4.8571,4.8818,4.8571,4.8818,4650.0],["1995-11-15",4.8818,4.8818,4.8075,4.8075,6750.0],["1995-11-16",4.8075,4.857,4.8075,4.8323,13650.0],["1995-11-17",4.8818,4.9066,4.8571,4.8818,23850.0],["1995-11-20",4.8818,4.8818,4.8323,4.857,6300.0],["1995-11-21",4.8818,4.9314,4.8571,4.9066,16050.0],["1995-11-22",4.8571,4.9066,4.8571,4.8818,11400.0],["1995-11-24",4.8818,4.8818,4.8818,4.8818,1500.0],["1995-11-27",4.8818,4.8818,4.8571,4.8818,15750.0],["1995-11-28",4.8818,4.8818,4.8075,4.8323,13350.0],["1995-11-29",4.8323,4.857,4.8323,4.857,6450.0],["1995-11-30",4.8571,4.9066,4.8323,4.9066,16050.0],["1995-12-01",4.9066,5.0553,4.8818,5.0305,28500.0],["1995-12-04",5.0553,5.1296,5.0553,5.1049,33600.0],["1995-12-05",5.0801,5.1544,5.0801,5.1296,22500.0],["1995-12-06",5.1296,5.1792,5.0305,5.0305,19500.0],["1995-12-07",5.0305,5.0553,5.0057,5.0553,7350.0],["1995-12-08",5.0801,5.0801,4.9562,4.981,11850.0],["1995-12-11",5.0057,5.0057,4.9066,4.9066,9150.0],["1995-12-12",4.9314,4.9562,4.9066,4.9314,5100.0],["1995-12-13",4.9314,5.0305,4.9314,4.981,26100.0],["1995-12-14",4.9562,4.981,4.9562,4.981,16650.0],["1995-12-15",4.9562,5.0057,4.9314,4.9314,29400.0],["1995-12-18",4.9314,4.9562,4.8818,4.9066,19350.0],["1995-12-19",4.8818,5.0305,4.8818,5.0057,18000.0],["1995-12-20",5.0305,5.1544,5.0305,5.0801,14850.0],["1995-12-21",5.0801,5.1049,5.0801,5.0801,9750.0],["1995-12-22",5.0553,5.0801,5.0553,5.0801,6750.0],["1995-12-26",5.0305,5.0801,5.0305,5.0801,9600.0],["1995-12-27",5.0305,5.1049,5.0305,5.0801,12600.0],["1995-12-28",5.0801,5.1296,5.0801,5.1049,8700.0],["1995-12-29",5.1049,5.1296,4.9066,4.9066,27300.0],["1996-01-02",4.9066,4.981,4.9066,4.9562,20250.0],["1996-01-03",4.981,5.0305,4.9562,4.9562,18000.0],["1996-01-04",5.0057,5.0057,4.919,4.9562,5850.0],["1996-01-05",4.981,4.981,4.9066,4.9314,12900.0],["1996-01-08",4.9314,4.9314,4.9066,4.9066,4650.0],["1996-01-09",4.9314,4.9314,4.8818,4.8818,10350.0],["1996-01-10",4.9066,4.9066,4.8571,4.8818,5400.0],["1996-01-11",4.8818,4.9314,4.857,4.9314,8700.0],["1996-01-12",4.9314,4.9314,4.8571,4.8818,11100.0],["1996-01-15",4.8571,4.9066,4.8571,4.9066,9000.0],["1996-01-16",4.9562,4.9562,4.9066,4.9066,16800.0],["1996-01-17",4.9562,4.981,4.9066,4.981,21000.0],["1996-01-18",4.9562,5.0057,4.9562,5.0057,20700.0],["1996-01-19",5.0553,5.0553,5.0057,5.0553,15300.0],["1996-01-22",5.0553,5.0553,4.981,5.0057,20700.0],["1996-01-23",5.0305,5.0801,5.0305,5.0553,11100.0],["1996-01-24",5.0801,5.0801,5.0553,5.0553,25500.0],["1996-01-25",5.0553,5.0801,5.0553,5.0553,8100.0],["1996-01-26",5.0553,5.0801,5.0305,5.0305,15600.0],["1996-01-29",5.0553,5.0801,5.0305,5.0553,6750.0],["1996-01-30",5.0305,5.0305,5.0057,5.0057,16950.0],["1996-01-31",5.0305,5.0553,5.0057,5.0553,12900.0],["1996-02-01",5.0553,5.0553,4.981,4.981,12450.0],["1996-02-02",4.981,4.981,4.9314,4.9314,6150.0],["1996-02-05",4.9314,4.9562,4.8818,4.8818,14700.0],["1996-02-06",4.8571,4.981,4.8571,4.981,13050.0],["1996-02-07",4.981,4.981,4.8818,4.9314,28350.0],["1996-02-08",4.981,5.0057,4.9066,4.9066,15750.0],["1996-02-09",4.9562,4.9562,4.9066,4.9066,26700.0],["1996-02-12",4.9562,4.981,4.9066,4.981,13200.0],["1996-02-13",4.981,5.0553,4.981,5.0305,21000.0],["1996-02-14",5.0245,5.0496,5.0245,5.0496,25050.0],["1996-02-15",5.0245,5.0496,5.0245,5.0245,9750.0],["1996-02-16",5.0245,5.0496,5.0245,5.0496,13350.0],["1996-02-20",5.0245,5.0747,5.0245,5.0747,21750.0],["1996-02-21",5.0747,5.0999,5.0747,5.0747,3750.0],["1996-02-22",5.0747,5.0999,5.0747,5.0999,6600.0],["1996-02-23",5.0999,5.125,5.0747,5.0999,27900.0],["1996-02-26",5.0747,5.0999,5.0496,5.0999,15900.0],["1996-02-27",5.0747,5.125,5.0496,5.125,17250.0],["1996-02-28",5.125,5.1501,5.0999,5.125,16950.0],["1996-02-29",5.0999,5.1752,5.0999,5.1752,18150.0],["1996-03-01",5.2003,5.2003,5.1752,5.1752,44700.0],["1996-03-04",5.2003,5.2255,5.2003,5.2255,10350.0],["1996-03-05",5.2506,5.2757,5.2255,5.2255,13050.0],["1996-03-06",5.2255,5.2506,5.1501,5.1501,13050.0],["1996-03-07",5.125,5.125,5.0496,5.0999,10200.0],["1996-03-08",5.0496,5.0747,4.9994,4.9994,14100.0],["1996-03-11",4.9994,4.9994,4.8738,4.8738,27000.0],["1996-03-12",4.8486,4.8738,4.7984,4.8486,22200.0],["1996-03-13",4.8486,4.8486,4.7984,4.7984,10350.0],["1996-03-14",4.7984,4.8235,4.7984,4.7984,10500.0],["1996-03-15",4.723,4.7481,4.6728,4.7481,30300.0],["1996-03-18",4.723,4.8235,4.723,4.7984,25950.0],["1996-03-19",4.7481,4.8235,4.7481,4.8235,47400.0],["1996-03-20",4.7733,4.7984,4.7733,4.7733,10350.0],["1996-03-21",4.7733,4.8235,4.7733,4.7733,21750.0],["1996-03-22",4.7733,4.7984,4.7733,4.7733,15000.0],["1996-03-25",4.7984,4.7984,4.7733,4.7984,19500.0],["1996-03-26",4.8235,4.8738,4.7984,4.7984,25050.0],["1996-03-27",4.8235,4.8486,4.8235,4.8486,8400.0],["1996-03-28",4.8235,4.8486,4.7984,4.8235,11400.0],["1996-03-29",4.8486,4.8738,4.8235,4.8738,45900.0],["1996-04-01",4.8989,4.924,4.8738,4.8989,9900.0],["1996-04-02",4.8989,4.924,4.8989,4.8989,13350.0],["1996-04-03",4.8989,4.924,4.8989,4.924,6900.0],["1996-04-04",4.9491,4.9491,4.924,4.9491,17850.0],["1996-04-08",4.924,4.924,4.8738,4.924,41850.0],["1996-04-09",4.924,4.9994,4.924,4.9742,20400.0],["1996-04-10",4.9491,5.0245,4.9491,4.9994,21600.0],["1996-04-11",5.0245,5.0245,4.9994,5.0245,21000.0],["1996-04-12",5.0496,5.0747,5.0245,5.0747,14250.0],["1996-04-15",5.0496,5.125,5.0496,5.125,6150.0],["1996-04-16",5.1752,5.2255,5.1501,5.2003,33000.0],["1996-04-17",5.1752,5.1752,5.1501,5.1501,8400.0],["1996-04-18",5.1501,5.2506,5.1501,5.2506,7050.0],["1996-04-19",5.2757,5.2757,5.2003,5.2255,13050.0],["1996-04-22",5.1752,5.1752,5.0999,5.1501,27300.0],["1996-04-23",5.1752,5.1752,5.0747,5.125,47550.0],["1996-04-24",5.1501,5.1752,5.0999,5.125,19800.0],["1996-04-25",5.1501,5.1501,5.0747,5.0999,8400.0],["1996-04-26",5.125,5.1501,5.125,5.125,8850.0],["1996-04-29",5.1501,5.1501,5.0999,5.125,4200.0],["1996-04-30",5.0747,5.0747,4.9994,5.0245,22050.0],["1996-05-01",5.0245,5.0245,4.9994,4.9994,8700.0],["1996-05-02",4.9994,5.0245,4.9491,4.9742,31200.0],["1996-05-03",4.9994,5.0245,4.9742,4.9994,16200.0],["1996-05-06",4.9994,5.0245,4.9994,5.0245,18150.0],["1996-05-07",4.9994,5.0245,4.9994,4.9994,16950.0],["1996-05-08",4.9994,4.9994,4.924,4.9742,12150.0],["1996-05-09",4.9742,4.9994,4.9491,4.9742,11700.0],["1996-05-10",4.9994,4.9994,4.9491,4.9742,10200.0],["1996-05-13",4.9491,4.9742,4.9491,4.9491,2400.0],["1996-05-14",4.9742,4.9994,4.9742,4.9742,11700.0],["1996-05-15",4.9936,5.0191,4.9427,4.9681,10050.0],["1996-05-16",4.9681,4.9681,4.9172,4.9172,11550.0],["1996-05-17",4.9172,4.9427,4.8917,4.9427,8100.0],["1996-05-20",4.9172,4.9172,4.8662,4.8917,9300.0],["1996-05-21",4.9172,4.9427,4.8917,4.8917,13050.0],["1996-05-22",4.8917,4.8917,4.8407,4.8662,14250.0],["1996-05-23",4.8407,4.8662,4.8407,4.8407,7650.0],["1996-05-24",4.8662,4.8662,4.8153,4.8153,17100.0],["1996-05-28",4.8153,4.8662,4.8153,4.8407,13350.0],["1996-05-29",4.8153,4.8662,4.8153,4.8662,17250.0],["1996-05-30",4.8407,4.9681,4.8407,4.9681,23100.0],["1996-05-31",4.9427,4.9427,4.9172,4.9172,40950.0],["1996-06-03",4.8917,4.8917,4.8662,4.8662,8100.0],["1996-06-04",4.9172,4.9172,4.8662,4.8917,8700.0],["1996-06-05",4.8917,4.9427,4.8662,4.8917,10650.0],["1996-06-06",4.9172,4.9427,4.8662,4.8917,10650.0],["1996-06-07",4.8917,4.9172,4.8662,4.8662,6750.0],["1996-06-10",4.8153,4.8407,4.8153,4.8407,17250.0],["1996-06-11",4.8153,4.8917,4.8153,4.8153,9900.0],["1996-06-12",4.8662,4.8917,4.8662,4.8917,7650.0],["1996-06-13",4.8917,5.0446,4.8917,4.9936,23850.0],["1996-06-14",5.0191,5.0191,4.9936,5.0191,3600.0],["1996-06-17",5.0191,5.0191,4.9681,4.9681,8400.0],["1996-06-18",4.9681,4.9681,4.9172,4.9427,5550.0],["1996-06-19",4.9427,4.9427,4.9172,4.9172,5700.0],["1996-06-20",4.9427,4.9427,4.8153,4.8153,7500.0],["1996-06-21",4.8153,4.8917,4.8153,4.8407,35400.0],["1996-06-24",4.8407,4.8662,4.8407,4.8407,4950.0],["1996-06-25",4.8407,4.8917,4.8153,4.8407,16200.0],["1996-06-26",4.8407,4.8917,4.8407,4.8662,12450.0],["1996-06-27",4.9172,4.9172,4.8407,4.8662,23250.0],["1996-06-28",4.9172,5.07,4.8917,5.07,55650.0],["1996-07-01",5.07,5.07,4.9936,5.0191,23250.0],["1996-07-02",5.0191,5.0955,4.9936,5.07,14850.0],["1996-07-03",5.07,5.0955,5.07,5.0955,25800.0],["1996-07-05",5.0955,5.0955,5.0191,5.0191,9150.0],["1996-07-08",4.9936,5.0191,4.9427,4.9681,13200.0],["1996-07-09",4.9681,5.0191,4.9681,4.9681,10200.0],["1996-07-10",4.9172,4.9427,4.8662,4.8662,10800.0],["1996-07-11",4.8407,4.8662,4.8407,4.8662,13050.0],["1996-07-12",4.8662,4.9427,4.8662,4.8917,9150.0],["1996-07-15",4.8917,4.8917,4.8407,4.8407,15450.0],["1996-07-16",4.8407,4.8662,4.8153,4.8407,8250.0],["1996-07-17",4.8153,4.8153,4.7898,4.7898,16800.0],["1996-07-18",4.8407,4.8407,4.7898,4.7898,19050.0],["1996-07-19",4.7898,4.7898,4.7388,4.7388,58950.0],["1996-07-22",4.7134,4.7388,4.7134,4.7388,8250.0],["1996-07-23",4.7388,4.7388,4.7134,4.7134,4650.0],["1996-07-24",4.7134,4.7134,4.6879,4.6879,15000.0],["1996-07-25",4.6879,4.7134,4.6624,4.6879,15000.0],["1996-07-26",4.6624,4.6879,4.6369,4.6624,15000.0],["1996-07-29",4.6879,4.6879,4.6624,4.6624,13650.0],["1996-07-30",4.6879,4.6879,4.6879,4.6879,9000.0],["1996-07-31",4.6879,4.7134,4.6624,4.6879,9750.0],["1996-08-01",4.7388,4.8153,4.7388,4.7898,19350.0],["1996-08-02",4.8407,4.9172,4.8407,4.9172,13050.0],["1996-08-05",4.9172,4.9427,4.8917,4.8917,13350.0],["1996-08-06",4.9172,4.9172,4.7388,4.7898,13350.0],["1996-08-07",4.7898,4.8662,4.7898,4.8407,11400.0],["1996-08-08",4.8407,4.8917,4.8407,4.8407,17850.0],["1996-08-09",4.8662,4.8662,4.8407,4.8662,6600.0],["1996-08-12",4.8917,4.8917,4.8153,4.8153,12000.0],["1996-08-13",4.8407,4.8662,4.8153,4.8407,16800.0],["1996-08-14",4.8345,4.8345,4.8087,4.8345,40800.0],["1996-08-15",4.8087,4.8604,4.8087,4.8604,12150.0],["1996-08-16",4.8345,4.8604,4.8345,4.8604,12600.0],["1996-08-19",4.8345,4.9379,4.8345,4.9379,16950.0],["1996-08-20",4.9379,4.9379,4.9121,4.9121,15150.0],["1996-08-21",4.9121,4.9121,4.9121,4.9121,5700.0],["1996-08-22",4.9121,4.9638,4.9121,4.9379,18150.0],["1996-08-23",4.9638,4.9897,4.9379,4.9638,9000.0],["1996-08-26",4.9638,5.0155,4.9638,4.9897,11850.0],["1996-08-27",4.9897,5.0414,4.9897,5.0155,17250.0],["1996-08-28",5.0155,5.1189,4.9897,5.0931,9900.0],["1996-08-29",5.1189,5.2223,5.1189,5.1965,37500.0],["1996-08-30",5.1965,5.2223,5.1706,5.1706,25500.0],["1996-09-03",5.1706,5.2223,5.1706,5.1706,57300.0],["1996-09-04",5.2223,5.3516,5.2223,5.2999,46650.0],["1996-09-05",5.2999,5.3516,5.2999,5.3257,31050.0],["1996-09-06",5.3257,5.3516,5.2999,5.2999,40500.0],["1996-09-09",5.2223,5.2999,5.2223,5.274,31650.0],["1996-09-10",5.274,5.2999,5.2223,5.2482,18450.0],["1996-09-11",5.2482,5.2482,5.1706,5.1706,13800.0],["1996-09-12",5.1706,5.2223,5.1706,5.2223,15150.0],["1996-09-13",5.2482,5.3516,5.2482,5.3257,32550.0],["1996-09-16",5.3257,5.3516,5.3257,5.3516,18300.0],["1996-09-17",5.2999,5.3516,5.2999,5.3257,16800.0],["1996-09-18",5.3516,5.3516,5.3257,5.3516,11550.0],["1996-09-19",5.3257,5.3516,5.3257,5.3257,11550.0],["1996-09-20",5.2999,5.3516,5.274,5.3516,18900.0],["1996-09-23",5.3257,5.3257,5.1706,5.1706,19350.0],["1996-09-24",5.1965,5.274,5.1965,5.2482,21000.0],["1996-09-25",5.2999,5.2999,5.2223,5.2223,8550.0],["1996-09-26",5.2223,5.2999,5.2223,5.274,15600.0],["1996-09-27",5.274,5.3516,5.2223,5.3516,17100.0],["1996-09-30",5.3257,5.3774,5.3257,5.3516,18300.0],["1996-10-01",5.3257,5.3516,5.274,5.274,16500.0],["1996-10-02",5.2999,5.3516,5.2999,5.2999,19500.0],["1996-10-03",5.2999,5.3257,5.274,5.2999,13950.0],["1996-10-04",5.274,5.3516,5.274,5.3257,12450.0],["1996-10-07",5.2999,5.2999,5.2999,5.2999,7050.0],["1996-10-08",5.2999,5.3516,5.2482,5.2999,10050.0],["1996-10-09",5.274,5.2999,5.2223,5.274,16800.0],["1996-10-10",5.274,5.274,5.2223,5.2482,10200.0],["1996-10-11",5.274,5.274,5.1965,5.1965,31950.0],["1996-10-14",5.1965,5.2223,5.1706,5.1965,8700.0],["1996-10-15",5.1965,5.1965,5.1189,5.1189,27450.0],["1996-10-16",5.1448,5.1448,5.0672,5.1448,24300.0],["1996-10-17",5.1189,5.1189,4.9897,5.0155,74400.0],["1996-10-18",5.0414,5.0414,4.9638,4.9638,23850.0],["1996-10-21",4.9638,4.9638,4.9121,4.9379,19500.0],["1996-10-22",4.9379,4.9897,4.9379,4.9638,89250.0],["1996-10-23",4.9897,5.0672,4.9897,5.0414,21300.0],["1996-10-24",5.0931,5.1448,5.0672,5.0931,17700.0],["1996-10-25",5.0672,5.1448,5.0672,5.1448,22050.0],["1996-10-28",5.1189,5.1706,5.1189,5.1448,10800.0],["1996-10-29",5.1189,5.2482,5.1189,5.2223,13050.0],["1996-10-30",5.2482,5.2482,5.1965,5.2223,15600.0],["1996-10-31",5.2223,5.274,5.1965,5.274,19800.0],["1996-11-01",5.2482,5.2482,5.1965,5.2223,8850.0],["1996-11-04",5.2223,5.2223,5.1965,5.2223,6600.0],["1996-11-05",5.2223,5.2482,5.1965,5.1965,7500.0],["1996-11-06",5.2482,5.274,5.2223,5.274,13500.0],["1996-11-07",5.2999,5.3257,5.274,5.2999,13650.0],["1996-11-08",5.2999,5.2999,5.2223,5.2223,39450.0],["1996-11-11",5.2223,5.2482,5.1965,5.2223,12750.0],["1996-11-12",5.2223,5.2482,5.2223,5.2223,25650.0],["1996-11-13",5.2423,5.2423,5.1898,5.216,27300.0],["1996-11-14",5.2423,5.2423,5.216,5.2423,7950.0],["1996-11-15",5.2423,5.2947,5.2423,5.2423,10650.0],["1996-11-18",5.2685,5.2685,5.1898,5.1898,10800.0],["1996-11-19",5.1636,5.1898,5.1112,5.1112,10800.0],["1996-11-20",5.1636,5.1898,5.1374,5.1636,13500.0],["1996-11-21",5.216,5.2423,5.216,5.216,7050.0],["1996-11-22",5.2685,5.2947,5.2423,5.2423,31950.0],["1996-11-25",5.2947,5.3471,5.2422,5.3471,47700.0],["1996-11-26",5.3995,5.4257,5.3471,5.3733,39750.0],["1996-11-27",5.3995,5.4519,5.3733,5.4519,26850.0],["1996-11-29",5.4519,5.4519,5.3995,5.3995,10950.0],["1996-12-02",5.4519,5.4519,5.3995,5.4257,29700.0],["1996-12-03",5.4519,5.5306,5.3995,5.5044,47400.0],["1996-12-04",5.4782,5.5568,5.4782,5.5306,35550.0],["1996-12-05",5.5568,5.6878,5.5044,5.6878,19200.0],["1996-12-06",5.6616,5.8713,5.6354,5.7927,48600.0],["1996-12-09",5.8451,5.9762,5.8451,5.95,72300.0],["1996-12-10",5.8975,6.0286,5.8975,5.8975,34350.0],["1996-12-11",5.8713,5.8975,5.8189,5.8189,16200.0],["1996-12-12",5.7665,5.7665,5.6616,5.6878,26100.0],["1996-12-13",5.6616,5.7141,5.583,5.6616,54600.0],["1996-12-16",5.7141,5.7141,5.6616,5.6616,13800.0],["1996-12-17",5.6616,5.7141,5.6616,5.6878,22200.0],["1996-12-18",5.7141,5.7403,5.6878,5.7403,45750.0],["1996-12-19",5.7927,5.7927,5.7403,5.7403,21750.0],["1996-12-20",5.7665,5.7665,5.7403,5.7665,16050.0],["1996-12-23",5.7665,5.7665,5.7403,5.7665,10050.0],["1996-12-24",5.7665,5.8189,5.7665,5.7665,14100.0],["1996-12-26",5.7403,5.7665,5.7403,5.7403,2100.0],["1996-12-27",5.7665,5.8451,5.7403,5.8189,7500.0],["1996-12-30",5.8451,5.8975,5.8189,5.8975,11250.0],["1996-12-31",5.8713,5.8975,5.8713,5.8975,10950.0],["1997-01-02",5.8713,5.8975,5.7927,5.8713,64800.0],["1997-01-03",5.8713,5.8975,5.8713,5.8713,15750.0],["1997-01-06",5.8713,5.9237,5.8451,5.8713,54450.0],["1997-01-07",5.8713,5.8975,5.8451,5.8451,25200.0],["1997-01-08",5.8713,5.8713,5.7927,5.8189,19350.0],["1997-01-09",5.7665,5.7927,5.7141,5.7403,25800.0],["1997-01-10",5.6878,5.7927,5.6354,5.7927,46800.0],["1997-01-13",5.7927,5.9237,5.7927,5.8975,22950.0],["1997-01-14",5.8975,5.95,5.8451,5.8451,60150.0],["1997-01-15",5.8189,5.8713,5.8189,5.8451,33750.0],["1997-01-16",5.8451,5.8713,5.8451,5.8451,14700.0],["1997-01-17",5.8451,5.8713,5.8189,5.8713,20400.0],["1997-01-20",5.8451,5.8713,5.8451,5.8451,11700.0],["1997-01-21",5.8451,5.8975,5.8189,5.8713,88800.0],["1997-01-22",5.8713,5.8975,5.8713,5.8713,5250.0],["1997-01-23",5.9237,5.95,5.8975,5.8975,23550.0],["1997-01-24",5.8713,5.8975,5.8451,5.8713,16200.0],["1997-01-27",5.8975,5.95,5.8451,5.8451,22200.0],["1997-01-28",5.8451,5.8713,5.7927,5.8713,17100.0],["1997-01-29",5.8713,5.8975,5.8189,5.8189,8700.0],["1997-01-30",5.8189,5.8189,5.7665,5.7665,12150.0],["1997-01-31",5.7927,5.8451,5.7665,5.8189,16350.0],["1997-02-03",5.7927,5.7927,5.7403,5.7665,33750.0],["1997-02-04",5.7403,5.8189,5.7403,5.7665,24750.0],["1997-02-05",5.7665,5.7927,5.7403,5.7665,15450.0],["1997-02-06",5.7665,5.8189,5.7665,5.7927,12150.0],["1997-02-07",5.7665,5.8189,5.7403,5.7403,26550.0],["1997-02-10",5.7403,5.8189,5.7403,5.7665,15150.0],["1997-02-11",5.7927,5.8713,5.7403,5.8189,21450.0],["1997-02-12",5.8678,5.8943,5.8412,5.8678,37650.0],["1997-02-13",5.8678,5.9209,5.8678,5.8943,17400.0],["1997-02-14",5.9209,5.9474,5.8943,5.9209,11250.0],["1997-02-18",5.8943,6.0005,5.8678,5.974,33150.0],["1997-02-19",5.9474,6.0271,5.9474,5.9474,20550.0],["1997-02-20",5.9474,5.9474,5.8678,5.8943,12150.0],["1997-02-21",5.8678,5.9209,5.8412,5.8943,11250.0],["1997-02-24",5.8678,5.9209,5.8678,5.8943,9600.0],["1997-02-25",5.9209,6.0005,5.8943,6.0005,10500.0],["1997-02-26",6.0271,6.0271,5.8943,5.8943,23100.0],["1997-02-27",5.8943,5.8943,5.8678,5.8943,26400.0],["1997-02-28",5.8678,5.9474,5.8678,5.8943,30150.0],["1997-03-03",5.8943,6.0802,5.8943,6.0536,30150.0],["1997-03-04",6.0802,6.0802,6.0005,6.0536,15000.0],["1997-03-05",6.1067,6.1067,6.0536,6.0536,24000.0],["1997-03-06",6.0536,6.0536,5.9474,6.0005,25200.0],["1997-03-07",5.9474,6.0536,5.9474,6.0271,12450.0],["1997-03-10",6.0536,6.1598,6.0271,6.1598,26700.0],["1997-03-11",6.1333,6.1333,6.0536,6.1067,43650.0],["1997-03-12",6.1067,6.1067,6.0536,6.0536,4500.0],["1997-03-13",6.0536,6.0536,6.0005,6.0271,14100.0],["1997-03-14",6.0536,6.1333,6.0271,6.1333,21300.0],["1997-03-17",6.1333,6.1333,6.0271,6.0271,9900.0],["1997-03-18",6.0536,6.0536,5.8678,5.8943,19050.0],["1997-03-19",5.8943,5.9209,5.8412,5.8943,24750.0],["1997-03-20",5.8678,5.8943,5.8678,5.8678,13650.0],["1997-03-21",5.8943,5.8943,5.8147,5.8412,21150.0],["1997-03-24",5.8147,5.8943,5.7615,5.8678,18900.0],["1997-03-25",5.8678,5.8943,5.8412,5.8412,20400.0],["1997-03-26",5.8412,5.8678,5.8412,5.8412,38700.0],["1997-03-27",5.8678,5.8678,5.735,5.735,6900.0],["1997-03-31",5.735,5.735,5.5757,5.5757,18150.0],["1997-04-01",5.6022,5.735,5.6022,5.735,27900.0],["1997-04-02",5.735,5.8678,5.735,5.8412,25200.0],["1997-04-03",5.8147,5.8412,5.735,5.8412,19050.0],["1997-04-04",5.7881,5.7881,5.6819,5.7616,18750.0],["1997-04-07",5.735,5.7881,5.7085,5.7881,33600.0],["1997-04-08",5.8412,5.9209,5.8147,5.8147,41850.0],["1997-04-09",5.8412,5.8678,5.8147,5.8678,11400.0],["1997-04-10",5.8412,5.8943,5.8412,5.8412,11850.0],["1997-04-11",5.8412,5.8412,5.6819,5.6819,18300.0],["1997-04-14",5.7085,5.7881,5.6553,5.7881,16650.0],["1997-04-15",5.8147,5.8412,5.7881,5.8147,10950.0],["1997-04-16",5.8147,5.8678,5.8147,5.8412,17850.0],["1997-04-17",5.8412,5.8678,5.8412,5.8412,14250.0],["1997-04-18",5.8678,5.8678,5.8412,5.8678,15750.0],["1997-04-21",5.8678,5.8943,5.8412,5.8412,13350.0],["1997-04-22",5.8147,5.8147,5.7881,5.7881,28200.0],["1997-04-23",5.7881,5.8678,5.7881,5.8678,5700.0],["1997-04-24",5.8678,5.8678,5.8412,5.8678,8550.0],["1997-04-25",5.8412,5.8412,5.735,5.8412,28800.0],["1997-04-28",5.8412,5.9209,5.8147,5.8678,19350.0],["1997-04-29",5.9209,5.974,5.9209,5.974,36000.0],["1997-04-30",5.974,6.0271,5.974,5.974,22650.0],["1997-05-01",6.0005,6.0536,6.0005,6.0005,14700.0],["1997-05-02",5.9474,6.1067,5.9209,6.1067,29100.0],["1997-05-05",6.1333,6.2129,6.1333,6.1598,24750.0],["1997-05-06",6.1598,6.1598,6.0536,6.0536,19050.0],["1997-05-07",6.0536,6.0802,6.0005,6.0802,15300.0],["1997-05-08",6.0802,6.1067,6.0271,6.0271,12600.0],["1997-05-09",6.0005,6.0005,5.9209,5.9474,11250.0],["1997-05-12",5.9474,5.974,5.8943,5.9209,16950.0],["1997-05-13",5.9474,5.9474,5.8678,5.8678,7350.0],["1997-05-14",5.9172,5.9441,5.8635,5.8635,41550.0],["1997-05-15",5.8635,5.8903,5.8366,5.8903,8550.0],["1997-05-16",5.9172,5.9441,5.8903,5.8903,13500.0],["1997-05-19",5.8635,5.9172,5.8366,5.8903,17850.0],["1997-05-20",5.8903,5.9172,5.8903,5.9172,11550.0],["1997-05-21",5.9441,5.9979,5.9172,5.9979,7200.0],["1997-05-22",5.971,5.9979,5.971,5.971,6000.0],["1997-05-23",6.0248,6.0517,5.9979,6.0517,16500.0],["1997-05-27",6.0248,6.1055,6.0248,6.0786,10950.0],["1997-05-28",6.1324,6.1324,6.0786,6.1055,17700.0],["1997-05-29",6.1055,6.1593,6.0786,6.1593,9000.0],["1997-05-30",6.1324,6.2131,6.1324,6.1862,16050.0],["1997-06-02",6.2131,6.2669,6.2131,6.2669,16050.0],["1997-06-03",6.2669,6.2938,6.24,6.2669,9750.0],["1997-06-04",6.2669,6.2669,6.1862,6.1862,20400.0],["1997-06-05",6.24,6.2938,6.24,6.2669,9150.0],["1997-06-06",6.2938,6.2938,6.2669,6.2669,16500.0],["1997-06-09",6.2669,6.2938,6.2131,6.2131,12750.0],["1997-06-10",6.1862,6.24,6.1862,6.1862,7500.0],["1997-06-11",6.1862,6.2938,6.1862,6.2669,15150.0],["1997-06-12",6.2669,6.2938,6.24,6.2669,7500.0],["1997-06-13",6.2669,6.2938,6.24,6.2938,18750.0],["1997-06-16",6.2669,6.3476,6.24,6.3207,27000.0],["1997-06-17",6.2938,6.3207,6.1862,6.1862,20850.0],["1997-06-18",6.1862,6.2131,6.1862,6.2131,7650.0],["1997-06-19",6.1862,6.2131,6.1324,6.2131,24750.0],["1997-06-20",6.0248,6.1593,6.0248,6.1324,76200.0],["1997-06-23",6.1593,6.1862,6.1324,6.1862,13950.0],["1997-06-24",6.1593,6.1728,6.1324,6.1593,19050.0],["1997-06-25",6.1593,6.1862,6.1459,6.1593,35250.0],["1997-06-26",6.1728,6.1862,6.1324,6.1324,13950.0],["1997-06-27",6.1593,6.1728,6.1593,6.1593,10800.0],["1997-06-30",6.1459,6.1593,6.1324,6.1324,21300.0],["1997-07-01",6.1324,6.1593,6.1055,6.1324,33450.0],["1997-07-02",6.1055,6.1728,6.1055,6.1593,40200.0],["1997-07-03",6.1593,6.1728,6.0786,6.0786,11700.0],["1997-07-07",6.0786,6.1997,6.0786,6.1862,23850.0],["1997-07-08",6.2266,6.24,6.1728,6.1997,22950.0],["1997-07-09",6.2131,6.2131,6.1593,6.1728,15450.0],["1997-07-10",6.1728,6.1728,6.0921,6.0921,10800.0],["1997-07-11",6.1324,6.2535,6.0921,6.24,22500.0],["1997-07-14",6.2669,6.3207,6.2535,6.3072,14550.0],["1997-07-15",6.3207,6.3341,6.3072,6.3072,10200.0],["1997-07-16",6.3072,6.3745,6.3072,6.361,14700.0],["1997-07-17",6.3207,6.3207,6.2938,6.2938,33750.0],["1997-07-18",6.3072,6.3072,6.2535,6.2535,26550.0],["1997-07-21",6.2535,6.2535,6.2535,6.2535,12150.0],["1997-07-22",6.2534,6.2938,6.1728,6.1728,31050.0],["1997-07-23",6.1862,6.2131,6.1593,6.1728,21150.0],["1997-07-24",6.1324,6.1997,6.1324,6.1862,9450.0],["1997-07-25",6.1862,6.1862,6.1728,6.1862,9150.0],["1997-07-28",6.1728,6.1997,6.1593,6.1997,7500.0],["1997-07-29",6.1862,6.1997,6.1728,6.1997,13650.0],["1997-07-30",6.1728,6.1862,6.1459,6.1862,61650.0],["1997-07-31",6.2131,6.2669,6.1862,6.1997,24450.0],["1997-08-01",6.1997,6.1997,6.1593,6.1593,26700.0],["1997-08-04",6.1593,6.1593,6.0652,6.0786,18750.0],["1997-08-05",6.0517,6.0921,6.0248,6.0652,17250.0],["1997-08-06",6.0652,6.1324,6.0652,6.119,26400.0],["1997-08-07",6.1055,6.1055,6.0114,6.0114,26850.0],["1997-08-08",5.971,5.971,5.8769,5.9172,45750.0],["1997-08-11",5.9172,5.9441,5.8366,5.8769,19650.0],["1997-08-12",5.8231,6.0114,5.8231,5.9845,66000.0],["1997-08-13",5.9665,6.1436,5.8575,6.1436,34650.0],["1997-08-14",6.13,6.1572,6.0346,6.0755,23100.0],["1997-08-15",6.0755,6.0755,5.9393,5.9393,18900.0],["1997-08-18",5.9529,6.021,5.9256,6.0074,23550.0],["1997-08-19",6.021,6.021,5.9665,5.9801,9750.0],["1997-08-20",6.0074,6.1027,6.0074,6.0891,25500.0],["1997-08-21",6.0619,6.0619,6.0074,6.021,14250.0],["1997-08-22",6.0074,6.1163,5.9937,6.0891,22350.0],["1997-08-25",6.0755,6.0891,5.8848,6.0619,25950.0],["1997-08-26",6.0482,6.0482,5.9801,5.9937,9750.0],["1997-08-27",5.9937,6.0755,5.9937,6.0619,9750.0],["1997-08-28",6.0482,6.1981,6.0346,6.1436,29850.0],["1997-08-29",6.1845,6.1845,6.0755,6.0755,12600.0],["1997-09-02",6.0891,6.1163,6.0755,6.1163,15000.0],["1997-09-03",6.1572,6.2253,6.1572,6.1981,31950.0],["1997-09-04",6.1845,6.1845,6.1163,6.1163,50250.0],["1997-09-05",6.1163,6.1436,6.0346,6.13,45300.0],["1997-09-08",6.1436,6.1981,6.13,6.1845,35400.0],["1997-09-09",6.1708,6.1845,6.1027,6.1572,51150.0],["1997-09-10",6.13,6.2662,6.13,6.2526,21000.0],["1997-09-11",6.2117,6.2798,6.2117,6.2662,21750.0],["1997-09-12",6.2662,6.3752,6.2526,6.3479,20700.0],["1997-09-15",6.3752,6.3752,6.3207,6.3479,18750.0],["1997-09-16",6.4024,6.4024,6.3343,6.3615,23100.0],["1997-09-17",6.3615,6.3752,6.3071,6.3752,23700.0],["1997-09-18",6.3615,6.3752,6.2934,6.2934,13950.0],["1997-09-19",6.2934,6.3479,6.1981,6.1981,45300.0],["1997-09-22",6.1981,6.2253,6.13,6.1708,31800.0],["1997-09-23",6.13,6.2526,6.13,6.2526,21450.0],["1997-09-24",6.2389,6.2389,6.1027,6.13,21450.0],["1997-09-25",6.13,6.1981,6.13,6.1708,19200.0],["1997-09-26",6.1981,6.2798,6.1981,6.2526,15750.0],["1997-09-29",6.2117,6.2117,6.1163,6.1981,45900.0],["1997-09-30",6.1981,6.4297,6.1981,6.3888,86550.0],["1997-10-01",6.416,6.5659,6.4024,6.5659,44850.0],["1997-10-02",6.5386,6.7021,6.525,6.6749,34350.0],["1997-10-03",6.6612,6.7293,6.6476,6.6749,26850.0],["1997-10-06",6.6476,6.8656,6.6476,6.8656,26700.0],["1997-10-07",6.8656,6.8928,6.8519,6.8792,33750.0],["1997-10-08",6.8656,6.8656,6.7566,6.7702,25800.0],["1997-10-09",6.7566,6.7566,6.6749,6.6749,21600.0],["1997-10-10",6.6885,6.7157,6.6476,6.6749,18600.0],["1997-10-13",6.6476,6.6476,6.5523,6.5795,17100.0],["1997-10-14",6.5795,6.5931,6.5523,6.5523,12750.0],["1997-10-15",6.5523,6.5795,6.5114,6.5114,16650.0],["1997-10-16",6.5114,6.5386,6.5114,6.525,12750.0],["1997-10-17",6.4841,6.5114,6.3888,6.416,28050.0],["1997-10-20",6.416,6.4978,6.416,6.4841,9900.0],["1997-10-21",6.5386,6.5659,6.5114,6.5114,26550.0],["1997-10-22",6.5114,6.5114,6.4705,6.4841,26250.0],["1997-10-23",6.4841,6.5114,6.4433,6.4978,12300.0],["1997-10-24",6.4978,6.5659,6.4705,6.5659,13050.0],["1997-10-27",6.5659,6.5795,6.5114,6.5114,8700.0],["1997-10-28",6.416,6.4705,6.3752,6.4705,30450.0],["1997-10-29",6.5114,6.5386,6.4433,6.4705,25650.0],["1997-10-30",6.4978,6.6067,6.4978,6.5523,28200.0],["1997-10-31",6.5523,6.5795,6.4841,6.5659,26250.0],["1997-11-03",6.6476,6.6749,6.634,6.6749,25800.0],["1997-11-04",6.6749,6.8247,6.6749,6.8247,24750.0],["1997-11-05",6.7975,6.8247,6.7838,6.7975,20100.0],["1997-11-06",6.7975,6.8111,6.7157,6.7293,14550.0],["1997-11-07",6.7566,6.7702,6.7157,6.7157,20250.0],["1997-11-10",6.7838,6.7838,6.6476,6.6476,46200.0],["1997-11-11",6.6476,6.6612,6.6476,6.6476,23700.0],["1997-11-12",6.6432,6.657,6.6019,6.6019,14100.0],["1997-11-13",6.6432,6.6983,6.6019,6.6846,33000.0],["1997-11-14",6.6845,6.6845,6.6294,6.6708,17400.0],["1997-11-17",6.7121,6.7948,6.7121,6.7948,12000.0],["1997-11-18",6.8499,6.9051,6.8499,6.8913,20100.0],["1997-11-19",6.8775,6.8913,6.8637,6.8775,9600.0],["1997-11-20",6.8913,6.9051,6.8637,6.8775,28200.0],["1997-11-21",6.8913,6.9464,6.8775,6.9326,22200.0],["1997-11-24",6.9326,6.9464,6.8913,6.9189,23250.0],["1997-11-25",6.9464,7.0015,6.9326,6.9464,23400.0],["1997-11-26",6.9326,7.1118,6.9326,7.1118,35400.0],["1997-11-28",7.0567,7.0567,7.0153,7.0153,18600.0],["1997-12-01",7.0291,7.1807,7.0015,7.1807,15300.0],["1997-12-02",7.2083,7.2496,7.1945,7.1945,16050.0],["1997-12-03",7.2083,7.3599,7.1945,7.3599,33600.0],["1997-12-04",7.415,7.4426,7.3875,7.4426,13500.0],["1997-12-05",7.4288,7.4839,7.415,7.4839,12300.0],["1997-12-08",7.4702,7.6355,7.4702,7.5804,44250.0],["1997-12-09",7.5253,7.5253,7.415,7.4426,41850.0],["1997-12-10",7.3875,7.4288,7.3875,7.4288,8850.0],["1997-12-11",7.4012,7.415,7.4012,7.4012,18750.0],["1997-12-12",7.3875,7.4288,7.3875,7.415,37350.0],["1997-12-15",7.415,7.415,7.3599,7.3737,19800.0],["1997-12-16",7.3737,7.3875,7.3461,7.3875,30750.0],["1997-12-17",7.3875,7.415,7.3599,7.415,13350.0],["1997-12-18",7.4564,7.5528,7.4288,7.5253,30300.0],["1997-12-19",7.4702,7.6493,7.4702,7.6493,28800.0],["1997-12-22",7.7458,7.8974,7.732,7.8836,50700.0],["1997-12-23",7.8836,8.0352,7.8836,7.9388,33000.0],["1997-12-24",7.925,7.9525,7.8974,7.9112,8850.0],["1997-12-26",7.925,7.925,7.7872,7.7872,10200.0],["1997-12-29",7.8423,7.9801,7.8423,7.9388,20100.0],["1997-12-30",7.9526,8.0077,7.9526,8.0077,19350.0],["1997-12-31",7.9525,7.9525,7.7182,7.7734,49200.0],["1998-01-02",7.7182,8.049,7.6769,7.7734,61650.0],["1998-01-05",7.7596,7.8285,7.7596,7.8285,45750.0],["1998-01-06",8.0215,8.0215,7.7734,7.7872,38250.0],["1998-01-07",7.7734,7.8009,7.732,7.7734,28500.0],["1998-01-08",7.7458,7.7872,7.732,7.7872,15150.0],["1998-01-09",7.7458,7.7872,7.6218,7.6218,36150.0],["1998-01-12",7.5391,7.5804,7.4977,7.5666,15300.0],["1998-01-13",7.5666,7.608,7.5529,7.5666,22650.0],["1998-01-14",7.5391,7.5666,7.415,7.4426,21600.0],["1998-01-15",7.4288,7.5528,7.3461,7.5253,37350.0],["1998-01-16",7.5115,7.5391,7.4426,7.5391,39750.0],["1998-01-20",7.5115,7.5804,7.5115,7.5666,54300.0],["1998-01-21",7.5666,7.6218,7.5666,7.608,14550.0],["1998-01-22",7.5804,7.5804,7.5529,7.5529,9900.0],["1998-01-23",7.5529,7.5804,7.5253,7.5529,14250.0],["1998-01-26",7.5529,7.5804,7.5529,7.5666,29850.0],["1998-01-27",7.5528,7.5528,7.3737,7.3737,16350.0],["1998-01-28",7.3737,7.3737,7.1532,7.1807,21150.0],["1998-01-29",7.1945,7.2083,7.0291,7.0567,34800.0],["1998-01-30",7.1118,7.2772,7.1118,7.2496,33750.0],["1998-02-02",7.3048,7.4702,7.3048,7.4564,38100.0],["1998-02-03",7.4288,7.4288,7.3323,7.415,36750.0],["1998-02-04",7.4702,7.7182,7.3875,7.3875,21000.0],["1998-02-05",7.4426,7.4839,7.3875,7.3875,33000.0],["1998-02-06",7.4288,7.4426,7.3737,7.3737,22650.0],["1998-02-09",7.3875,7.4426,7.3737,7.4426,30150.0],["1998-02-10",7.4426,7.4839,7.4426,7.4702,6450.0],["1998-02-11",7.498,7.6374,7.498,7.5817,26250.0],["1998-02-12",7.6235,7.6235,7.4562,7.512,31350.0],["1998-02-13",7.5259,7.5817,7.4144,7.5817,33000.0],["1998-02-17",7.5398,7.5956,7.5259,7.5956,19950.0],["1998-02-18",7.5817,7.6095,7.5259,7.5259,26400.0],["1998-02-19",7.5259,7.5538,7.4562,7.4562,27000.0],["1998-02-20",7.4144,7.4702,7.3447,7.3447,30000.0],["1998-02-23",7.3726,7.3726,7.2472,7.275,27600.0],["1998-02-24",7.3169,7.3169,7.0242,7.066,24750.0],["1998-02-25",7.1217,7.289,7.1217,7.289,39600.0],["1998-02-26",7.2611,7.4283,7.2611,7.4144,9900.0],["1998-02-27",7.4283,7.4283,7.1914,7.3029,31500.0],["1998-03-02",7.3308,7.3726,7.2611,7.3029,24600.0],["1998-03-03",7.3447,7.4005,7.3169,7.4005,16650.0],["1998-03-04",7.3587,7.4144,7.3029,7.4144,15150.0],["1998-03-05",7.3726,7.4144,7.3447,7.4005,12300.0],["1998-03-06",7.4283,7.5259,7.4144,7.498,19650.0],["1998-03-09",7.498,7.7489,7.4702,7.7489,31800.0],["1998-03-10",7.7907,7.9301,7.721,7.8604,42000.0],["1998-03-11",7.9022,8.0276,7.8604,7.9231,21900.0],["1998-03-12",7.9231,8.0067,7.9022,7.9022,8900.0],["1998-03-13",7.8813,7.9649,7.8813,7.9649,5700.0],["1998-03-16",8.0067,8.1322,7.9649,8.0694,19300.0],["1998-03-17",8.174,8.174,8.0485,8.0485,14200.0],["1998-03-18",7.944,8.1113,7.944,8.1113,18900.0],["1998-03-19",8.0904,8.2367,8.0276,8.0485,23400.0],["1998-03-20",8.0067,8.0276,7.8604,7.9858,29600.0],["1998-03-23",8.0485,8.3203,8.0276,8.2158,14000.0],["1998-03-24",8.2785,8.3203,8.2158,8.2158,14500.0],["1998-03-25",8.2367,8.4039,8.174,8.4039,16300.0],["1998-03-26",8.4666,8.5503,8.4039,8.5503,22500.0],["1998-03-27",8.5503,8.5503,8.4457,8.5294,11300.0],["1998-03-30",8.5085,8.5085,8.4248,8.4666,39900.0],["1998-03-31",8.4666,8.4666,7.7559,7.7559,48900.0],["1998-04-01",7.8395,8.0276,7.8186,7.9649,62300.0],["1998-04-02",7.9858,8.1113,7.8395,8.0903,22900.0],["1998-04-03",8.1113,8.1113,7.735,7.735,23300.0],["1998-04-06",7.735,7.7977,7.6722,7.6931,21200.0],["1998-04-07",7.6931,7.735,7.5468,7.6722,26200.0],["1998-04-08",7.6931,7.6931,7.4841,7.5259,20500.0],["1998-04-09",7.5259,7.5259,7.3587,7.4423,28200.0],["1998-04-13",7.5468,7.6095,7.4632,7.4841,36800.0],["1998-04-14",7.4841,7.5259,7.4632,7.4841,24700.0],["1998-04-15",7.4841,7.505,7.4214,7.4214,25600.0],["1998-04-16",7.3796,7.3796,7.2541,7.2541,17900.0],["1998-04-17",7.2541,7.3168,7.2541,7.3168,17800.0],["1998-04-20",7.275,7.3587,7.275,7.3168,21700.0],["1998-04-21",7.2959,7.5468,7.2541,7.3587,21900.0],["1998-04-22",7.3378,7.6513,7.3378,7.4632,30000.0],["1998-04-23",7.505,7.505,7.3168,7.3168,25600.0],["1998-04-24",7.275,7.2959,7.1914,7.1914,18600.0],["1998-04-27",7.1496,7.1914,6.9406,6.9406,16400.0],["1998-04-28",7.0033,7.1705,6.9406,7.0033,36100.0],["1998-04-29",7.0242,7.066,7.0033,7.066,40100.0],["1998-04-30",7.0869,7.3169,7.0033,7.0033,25000.0],["1998-05-01",7.0033,7.2123,7.0033,7.2123,31100.0],["1998-05-04",7.2123,7.5468,7.2123,7.4423,48900.0],["1998-05-05",7.4005,7.5468,7.3796,7.5259,38000.0],["1998-05-06",7.505,7.5886,7.505,7.5677,32700.0],["1998-05-07",7.5677,7.6931,7.5468,7.6513,18600.0],["1998-05-08",7.6722,7.7141,7.5886,7.5886,47000.0],["1998-05-11",7.6513,7.735,7.6095,7.6513,33400.0],["1998-05-12",7.6931,7.7141,7.6095,7.6095,30200.0],["1998-05-13",7.6095,7.7575,7.6095,7.6729,17300.0],["1998-05-14",7.6729,7.6729,7.4404,7.525,25300.0],["1998-05-15",7.5672,7.5884,7.525,7.5461,30400.0],["1998-05-18",7.5038,7.5038,7.3559,7.377,46700.0],["1998-05-19",7.4193,7.4827,7.3559,7.4827,25300.0],["1998-05-20",7.5673,7.7575,7.5673,7.7575,29300.0],["1998-05-21",7.6095,7.9055,7.5673,7.8843,40900.0],["1998-05-22",7.8843,7.8843,7.7575,7.7575,21500.0],["1998-05-26",7.7786,7.7786,7.4404,7.4404,16400.0],["1998-05-27",7.4404,7.4404,7.3136,7.3136,43800.0],["1998-05-28",7.2925,7.7786,7.2925,7.6307,31000.0],["1998-05-29",7.5672,7.7786,7.4193,7.4193,19100.0],["1998-06-01",7.4404,7.7786,7.4404,7.525,22800.0],["1998-06-02",7.6941,7.7152,7.5672,7.5672,25400.0],["1998-06-03",7.5672,7.7575,7.5672,7.5672,14800.0],["1998-06-04",7.5038,7.7152,7.5038,7.6307,20500.0],["1998-06-05",7.6518,7.7575,7.525,7.6307,18100.0],["1998-06-08",7.6518,7.7575,7.1234,7.1234,41500.0],["1998-06-09",6.9965,7.2713,6.9965,7.2079,77900.0],["1998-06-10",7.229,7.4193,7.229,7.377,63900.0],["1998-06-11",7.3981,7.525,7.3347,7.5038,34900.0],["1998-06-12",7.5038,7.5038,7.3981,7.4616,28500.0],["1998-06-15",7.3981,7.5672,7.3981,7.5461,21400.0],["1998-06-16",7.5461,7.5461,7.229,7.4827,33600.0],["1998-06-17",7.5461,7.7364,7.5461,7.6941,26900.0],["1998-06-18",7.7364,7.7364,7.6095,7.6518,34400.0],["1998-06-19",7.6095,7.842,7.525,7.7998,90300.0],["1998-06-22",7.7998,7.9689,7.7998,7.9477,45300.0],["1998-06-23",7.9477,8.1802,7.9477,8.1591,58400.0],["1998-06-24",8.138,8.138,8.0746,8.1168,28500.0],["1998-06-25",8.0746,8.1168,8.0111,8.0323,68300.0],["1998-06-26",8.0534,8.0534,7.9477,7.9689,45600.0],["1998-06-29",7.99,8.0111,7.7786,7.8209,42000.0],["1998-06-30",7.7998,7.842,7.7786,7.7786,61400.0],["1998-07-01",7.842,8.0111,7.842,8.0111,40400.0],["1998-07-02",8.0111,8.0111,7.9477,7.9689,22100.0],["1998-07-06",7.9689,8.1802,7.9689,8.138,29000.0],["1998-07-07",8.138,8.2648,8.138,8.138,22100.0],["1998-07-08",8.1591,8.1591,8.0957,8.1168,35600.0],["1998-07-09",8.1168,8.1168,7.9689,8.0111,32400.0],["1998-07-10",7.99,8.0111,7.9266,7.9477,30600.0],["1998-07-13",7.9477,8.138,7.9477,8.1168,20900.0],["1998-07-14",8.138,8.138,8.0111,8.0111,22300.0],["1998-07-15",7.99,7.99,7.9266,7.9477,15400.0],["1998-07-16",7.9266,8.0323,7.9266,7.99,14400.0],["1998-07-17",8.0323,8.138,8.0111,8.138,9100.0],["1998-07-20",8.138,8.2014,8.0957,8.138,25100.0],["1998-07-21",8.138,8.138,8.0323,8.0534,55800.0],["1998-07-22",8.0534,8.1168,8.0323,8.0957,23100.0],["1998-07-23",8.0534,8.0534,7.99,8.0111,43600.0],["1998-07-24",8.0111,8.0957,7.99,8.0746,24400.0],["1998-07-27",8.0323,8.1168,8.0323,8.1168,33600.0],["1998-07-28",8.0957,8.1168,8.0746,8.0746,20500.0],["1998-07-29",8.0746,8.138,8.0746,8.0957,15100.0],["1998-07-30",8.1168,8.138,8.0746,8.138,27200.0],["1998-07-31",8.0957,8.2014,8.0746,8.1168,32200.0],["1998-08-03",8.0534,8.0534,7.9055,7.9055,20700.0],["1998-08-04",7.9055,7.9266,7.842,7.842,21100.0],["1998-08-05",7.7998,7.842,7.6518,7.6941,34200.0],["1998-08-06",7.6518,7.9266,7.6095,7.9266,32700.0],["1998-08-07",7.9266,8.2859,7.9266,8.2648,47800.0],["1998-08-10",8.2225,8.2225,8.0957,8.1168,4800.0],["1998-08-11",8.0746,8.0746,7.7575,7.7786,29800.0],["1998-08-12",7.8214,8.1419,7.8214,8.0351,20900.0],["1998-08-13",8.0351,8.5479,7.9068,8.5052,72100.0],["1998-08-14",8.5052,8.5052,8.0778,8.0778,17300.0],["1998-08-17",8.0992,8.377,8.0564,8.377,31600.0],["1998-08-18",8.3129,8.5479,8.3129,8.3983,40400.0],["1998-08-19",8.3129,8.3129,7.9923,8.0778,37800.0],["1998-08-20",8.0992,8.0992,8.0351,8.0351,8500.0],["1998-08-21",8.0564,8.2915,7.971,8.2915,29400.0],["1998-08-24",8.2274,8.409,8.1633,8.3342,63400.0],["1998-08-25",8.3342,8.3556,7.9068,7.9496,42900.0],["1998-08-26",7.9496,7.9496,7.8641,7.9282,38800.0],["1998-08-27",7.971,7.971,7.8214,7.9282,36900.0],["1998-08-28",8.0137,8.1633,8.0137,8.1419,66200.0],["1998-08-31",8.1633,8.1633,7.9496,7.9496,60100.0],["1998-09-01",7.9496,8.7616,7.9068,8.7403,67100.0],["1998-09-02",8.8257,8.8899,8.377,8.3983,55900.0],["1998-09-03",8.3342,8.377,7.9496,8.0564,19700.0],["1998-09-04",8.0351,8.206,7.9496,8.0564,19400.0],["1998-09-08",8.1419,8.4838,8.1419,8.4838,32900.0],["1998-09-09",8.4411,8.4411,7.9068,7.9496,44500.0],["1998-09-10",7.9068,7.9068,7.629,7.8,45300.0],["1998-09-11",7.8214,8.1847,7.8214,8.1847,29900.0],["1998-09-14",8.2915,8.3984,8.1633,8.1633,25100.0],["1998-09-15",8.0778,8.206,7.9923,8.206,20600.0],["1998-09-16",8.2274,8.2915,8.1633,8.2915,11200.0],["1998-09-17",8.1419,8.1633,7.9923,8.0351,18700.0],["1998-09-18",8.1205,8.206,7.9496,8.1847,47600.0],["1998-09-21",8.1847,8.3556,8.0351,8.3129,26800.0],["1998-09-22",8.377,8.8899,8.377,8.5479,36000.0],["1998-09-23",8.5052,8.8257,8.5052,8.6548,40800.0],["1998-09-24",8.6334,8.6762,8.2488,8.3129,23600.0],["1998-09-25",8.2488,8.4197,8.0778,8.4197,27800.0],["1998-09-28",8.4625,8.5479,8.3984,8.5479,43400.0],["1998-09-29",8.5693,8.6121,8.4625,8.4838,29700.0],["1998-09-30",8.4838,9.189,8.4411,9.189,63400.0],["1998-10-01",9.189,9.189,8.6975,8.7616,58300.0],["1998-10-02",8.783,8.954,8.7403,8.8471,24800.0],["1998-10-05",8.8471,9.0608,8.7616,8.8471,88600.0],["1998-10-06",8.8899,8.9753,8.5479,8.8044,23600.0],["1998-10-07",8.8685,8.9112,8.6548,8.9112,59600.0],["1998-10-08",8.8471,8.8471,8.4625,8.8471,26000.0],["1998-10-09",8.8899,9.0394,8.6762,8.8257,55300.0],["1998-10-12",8.8685,8.9112,8.7616,8.7616,51700.0],["1998-10-13",8.8257,8.8899,8.4625,8.4838,26700.0],["1998-10-14",8.5052,8.5693,8.4625,8.5052,15400.0],["1998-10-15",8.4625,8.5266,8.2488,8.2915,52600.0],["1998-10-16",8.3342,8.5693,8.3342,8.3983,22800.0],["1998-10-19",8.4625,8.6548,8.4411,8.5907,43400.0],["1998-10-20",8.5693,8.8471,8.5479,8.5693,29400.0],["1998-10-21",8.7189,8.9753,8.6334,8.8685,33700.0],["1998-10-22",8.9112,8.954,8.8044,8.8471,55900.0],["1998-10-23",8.8685,8.9326,8.8685,8.9112,6500.0],["1998-10-26",8.8899,9.0822,8.8044,8.8044,45700.0],["1998-10-27",8.8257,8.8257,8.6121,8.6762,20300.0],["1998-10-28",8.7189,8.7189,8.5693,8.6334,25200.0],["1998-10-29",8.6548,8.7189,8.6548,8.7189,5900.0],["1998-10-30",8.7616,8.9753,8.7403,8.7616,20100.0],["1998-11-02",8.8899,9.1463,8.8899,8.9753,35100.0],["1998-11-03",9.0181,9.189,8.9967,9.1036,26500.0],["1998-11-04",9.189,9.3814,9.189,9.2531,37700.0],["1998-11-05",9.2745,9.5523,9.2745,9.3173,28300.0],["1998-11-06",9.3386,9.3386,8.9753,8.9967,13100.0],["1998-11-09",9.0181,9.0608,8.9326,9.0181,19800.0],["1998-11-10",9.0612,9.0612,8.8886,8.8886,56700.0],["1998-11-11",8.9318,8.9965,8.8455,8.9318,17000.0],["1998-11-12",8.9749,8.9749,8.8455,8.9534,7800.0],["1998-11-13",8.9102,8.9534,8.8886,8.8886,40100.0],["1998-11-16",8.9749,8.9749,8.9102,8.9749,8600.0],["1998-11-17",8.9102,8.9534,8.8455,8.8886,12200.0],["1998-11-18",8.9318,8.9749,8.8023,8.9749,24500.0],["1998-11-19",8.9749,8.9749,8.8455,8.9534,16500.0],["1998-11-20",8.9318,8.9534,8.8023,8.8886,13200.0],["1998-11-23",8.8455,8.9102,8.8023,8.8023,12600.0],["1998-11-24",8.7592,8.8671,8.7592,8.8023,11800.0],["1998-11-25",8.8455,8.8886,8.8023,8.8886,8200.0],["1998-11-27",8.8455,8.8455,8.8455,8.8455,300.0],["1998-11-30",8.8455,8.8455,8.4571,8.5434,50600.0],["1998-12-01",8.4571,8.716,8.4571,8.716,24600.0],["1998-12-02",8.7808,8.8023,8.6945,8.6945,41000.0],["1998-12-03",8.6729,8.716,8.6297,8.716,17200.0],["1998-12-04",8.716,8.716,8.6297,8.6729,49400.0],["1998-12-07",8.6297,8.7592,8.5866,8.6297,24600.0],["1998-12-08",8.5866,8.6513,8.565,8.6297,13900.0],["1998-12-09",8.6729,8.6729,8.5219,8.6297,9100.0],["1998-12-10",8.6729,8.6729,8.5219,8.5219,4100.0],["1998-12-11",8.4571,8.6297,8.4571,8.6082,8300.0],["1998-12-14",8.565,8.6945,8.4787,8.6729,23500.0],["1998-12-15",8.716,8.7592,8.6513,8.6945,30600.0],["1998-12-16",8.7592,8.9749,8.7376,8.9749,52400.0],["1998-12-17",9.0181,9.4496,9.0181,9.4496,68000.0],["1998-12-18",9.0181,9.0181,8.8671,8.8671,61200.0],["1998-12-21",8.8671,8.8886,8.8671,8.8886,13400.0],["1998-12-22",8.8886,8.8886,8.7592,8.8023,11000.0],["1998-12-23",8.8455,8.8671,8.6729,8.8239,7300.0],["1998-12-24",8.8239,8.8239,8.7592,8.7592,1400.0],["1998-12-28",8.8023,8.9102,8.8023,8.8886,16000.0],["1998-12-29",8.9318,9.1044,8.8239,9.1044,8400.0],["1998-12-30",9.1044,9.1044,8.9965,9.0181,9700.0],["1998-12-31",9.0181,9.1044,9.0181,9.1044,46100.0],["1999-01-04",9.0828,9.1475,8.9534,8.9749,49200.0],["1999-01-05",8.9534,9.0612,8.7376,8.8239,39000.0],["1999-01-06",8.8239,8.9318,8.6729,8.7376,19600.0],["1999-01-07",8.6513,8.6729,8.5866,8.6082,15400.0],["1999-01-08",8.5866,8.7808,8.5434,8.7808,37900.0],["1999-01-11",8.6945,8.7376,8.4787,8.4787,15700.0],["1999-01-12",8.4571,8.4571,8.2845,8.3708,26500.0],["1999-01-13",8.3277,8.5434,8.3061,8.5003,16500.0],["1999-01-14",8.565,8.565,8.4356,8.5003,13500.0],["1999-01-15",8.414,8.5866,8.414,8.5219,18300.0],["1999-01-19",8.5434,8.716,8.5434,8.6945,14900.0],["1999-01-20",8.6729,8.8023,8.6297,8.6513,19500.0],["1999-01-21",8.5866,8.6513,8.5434,8.5434,23900.0],["1999-01-22",8.4787,8.5866,8.4571,8.5219,6200.0],["1999-01-25",8.5219,8.5434,8.3061,8.3708,35300.0],["1999-01-26",8.3708,8.565,8.3708,8.565,13900.0],["1999-01-27",8.5434,8.5434,8.3924,8.414,21500.0],["1999-01-28",8.414,8.8455,8.414,8.5434,41400.0],["1999-01-29",8.5219,8.5866,8.5003,8.565,8700.0],["1999-02-01",8.5219,8.7592,8.5219,8.565,45200.0],["1999-02-02",8.4787,8.4787,8.2845,8.4571,39500.0],["1999-02-03",8.5003,8.5003,8.0257,8.0904,39600.0],["1999-02-04",8.112,8.3493,8.0688,8.1551,96800.0],["1999-02-05",8.1983,8.2414,8.0688,8.0688,28700.0],["1999-02-08",8.0688,8.2414,8.0688,8.2198,26900.0],["1999-02-09",8.2198,8.263,8.2198,8.2414,30600.0],["1999-02-10",8.2231,8.2231,8.1358,8.2013,31800.0],["1999-02-11",8.2667,8.3321,8.2449,8.2667,31600.0],["1999-02-12",8.2667,8.3103,8.1795,8.1795,33800.0],["1999-02-16",8.1795,8.2667,8.114,8.114,10800.0],["1999-02-17",8.0268,8.114,7.7868,7.8087,41800.0],["1999-02-18",7.8087,7.8959,7.7214,7.8741,24400.0],["1999-02-19",7.8959,8.1576,7.8741,8.114,56900.0],["1999-02-22",8.0704,8.1358,7.9613,8.0268,30500.0],["1999-02-23",8.0486,8.0486,7.7214,7.7868,20600.0],["1999-02-24",7.8087,7.8523,7.765,7.765,18800.0],["1999-02-25",7.765,7.8087,7.6778,7.7868,42700.0],["1999-02-26",7.7868,7.9613,7.7868,7.8523,40700.0],["1999-03-01",7.8305,7.8959,7.7214,7.8305,53000.0],["1999-03-02",7.9177,8.0486,7.765,7.8959,63900.0],["1999-03-03",7.7868,7.9831,7.7432,7.8087,25000.0],["1999-03-04",7.8305,7.9395,7.8305,7.9395,19700.0],["1999-03-05",7.9831,8.1576,7.9395,7.9613,20800.0],["1999-03-08",7.9177,7.9177,7.8305,7.8523,11300.0],["1999-03-09",7.6996,7.8523,7.5905,7.765,39900.0],["1999-03-10",7.3724,7.6123,7.3288,7.6123,71100.0],["1999-03-11",7.6342,7.7432,7.5687,7.7214,17300.0],["1999-03-12",7.7214,7.765,7.4815,7.6123,20300.0],["1999-03-15",7.5905,7.7432,7.5905,7.6996,46100.0],["1999-03-16",7.6996,7.7214,7.5033,7.5469,9300.0],["1999-03-17",7.5033,7.5687,7.4378,7.5687,11600.0],["1999-03-18",7.6342,7.6778,7.5251,7.5905,26800.0],["1999-03-19",7.3288,7.6123,7.3288,7.5469,39800.0],["1999-03-22",7.4815,7.5469,7.3942,7.4597,42000.0],["1999-03-23",7.4815,7.4815,7.3942,7.3942,44200.0],["1999-03-24",7.4815,7.656,7.416,7.5469,31100.0],["1999-03-25",7.5905,7.6778,7.4597,7.5905,32200.0],["1999-03-26",7.5687,7.5687,7.3288,7.3942,19400.0],["1999-03-29",7.3942,7.6123,7.3942,7.5033,23800.0],["1999-03-30",7.4379,7.5687,7.4379,7.4815,19100.0],["1999-03-31",7.5469,7.5469,7.416,7.4378,26800.0],["1999-04-01",7.416,7.4597,7.3724,7.416,46300.0],["1999-04-05",7.4597,7.5687,7.3724,7.5251,42400.0],["1999-04-06",7.4597,7.5469,7.3506,7.5033,18300.0],["1999-04-07",7.4597,7.5469,7.3288,7.3506,21300.0],["1999-04-08",7.3942,7.656,7.3288,7.5469,21800.0],["1999-04-09",7.5251,7.656,7.4597,7.6123,27000.0],["1999-04-12",7.5251,7.9395,7.5251,7.8087,54500.0],["1999-04-13",7.8305,8.0704,7.8305,7.8523,26600.0],["1999-04-14",7.8523,8.0922,7.765,7.8741,44800.0],["1999-04-15",7.9395,7.9613,7.656,7.765,27900.0],["1999-04-16",7.8305,8.0486,7.8305,7.8523,33500.0],["1999-04-19",7.8959,8.3321,7.8959,8.005,23200.0],["1999-04-20",7.9613,8.0922,7.9395,8.0486,52200.0],["1999-04-21",8.2013,8.2013,7.8959,8.0486,36400.0],["1999-04-22",8.114,8.1576,7.8741,8.005,15100.0],["1999-04-23",8.005,8.0704,7.9177,8.0268,20000.0],["1999-04-26",8.005,8.0268,7.9177,7.9395,16400.0],["1999-04-27",7.9613,8.0268,7.7868,7.7868,31500.0],["1999-04-28",7.8087,7.8959,7.765,7.8741,26300.0],["1999-04-29",7.9177,8.005,7.8523,8.005,38700.0],["1999-04-30",8.0268,8.0268,7.8523,7.8959,30900.0],["1999-05-03",7.8959,7.9613,7.6996,7.765,32700.0],["1999-05-04",7.765,8.005,7.7214,7.8305,56000.0],["1999-05-05",7.8087,7.9395,7.6996,7.8523,20000.0],["1999-05-06",7.8959,7.8959,7.7214,7.8087,38500.0],["1999-05-07",7.8523,7.8523,7.765,7.7868,16000.0],["1999-05-10",7.8523,7.8741,7.7214,7.8087,52900.0],["1999-05-11",7.8523,8.1358,7.8305,8.1358,53100.0],["1999-05-12",8.2055,8.2055,8.0291,8.0952,52500.0],["1999-05-13",8.2717,8.2717,8.0732,8.1173,28400.0],["1999-05-14",8.1394,8.1394,7.985,7.985,17500.0],["1999-05-17",7.9629,7.985,7.7864,7.9408,34500.0],["1999-05-18",7.9408,8.0511,7.8526,7.9629,24400.0],["1999-05-19",7.8747,8.2717,7.8747,8.2497,35200.0],["1999-05-20",8.1614,8.2938,8.1173,8.1614,31700.0],["1999-05-21",8.1173,8.1614,8.0511,8.1173,19800.0],["1999-05-24",8.1394,8.1614,8.0511,8.0732,27400.0],["1999-05-25",8.1394,8.1614,7.9188,7.9188,65400.0],["1999-05-26",7.9408,7.985,7.8747,7.985,90100.0],["1999-05-27",7.985,8.0952,7.9188,8.0952,27800.0],["1999-05-28",8.0952,8.1614,8.0732,8.1173,37000.0],["1999-06-01",8.1173,8.1173,8.007,8.0952,38400.0],["1999-06-02",8.1173,8.1173,8.0291,8.0732,43700.0],["1999-06-03",8.1173,8.1173,8.007,8.0291,53700.0],["1999-06-04",8.007,8.0291,7.9629,7.985,8600.0],["1999-06-07",7.985,7.985,7.8526,7.9408,36000.0],["1999-06-08",7.9408,7.9408,7.8747,7.9408,28000.0],["1999-06-09",7.8747,7.9629,7.8526,7.9629,13700.0],["1999-06-10",7.985,7.985,7.7864,7.8747,46200.0],["1999-06-11",7.8967,7.9408,7.7644,7.7644,19100.0],["1999-06-14",7.7644,7.7864,7.6761,7.7644,45200.0],["1999-06-15",7.7864,7.9408,7.7864,7.8526,15200.0],["1999-06-16",7.8967,8.0291,7.8747,7.9408,38600.0],["1999-06-17",8.007,8.0952,7.9188,8.007,32300.0],["1999-06-18",7.9629,8.0511,7.9188,8.0291,32900.0],["1999-06-21",7.985,8.0952,7.9629,8.0952,39300.0],["1999-06-22",8.0732,8.2717,8.0732,8.2497,49300.0],["1999-06-23",8.2717,8.2717,8.1173,8.2055,13900.0],["1999-06-24",8.2938,8.3048,8.1394,8.2497,43000.0],["1999-06-25",8.2276,8.2496,8.1835,8.2055,13200.0],["1999-06-28",8.2496,8.2496,8.1835,8.2055,9800.0],["1999-06-29",8.1835,8.2497,8.1173,8.1394,24100.0],["1999-06-30",8.1173,8.2055,8.1173,8.1614,47900.0],["1999-07-01",8.1394,8.1835,8.0952,8.1614,23300.0],["1999-07-02",8.1614,8.2717,8.1173,8.1614,19700.0],["1999-07-06",8.2055,8.2276,8.0952,8.1173,24000.0],["1999-07-07",8.1835,8.1835,8.0952,8.1173,26100.0],["1999-07-08",8.1394,8.1835,7.9629,8.1614,29300.0],["1999-07-09",8.1394,8.2276,8.1394,8.2276,51300.0],["1999-07-12",8.2276,8.3379,8.2055,8.2938,25900.0],["1999-07-13",8.2938,8.382,8.2497,8.382,20500.0],["1999-07-14",8.3599,8.4041,8.3599,8.4041,11400.0],["1999-07-15",8.4482,8.7129,8.4261,8.6467,25300.0],["1999-07-16",8.6688,8.6688,8.4702,8.5143,22400.0],["1999-07-19",8.5143,8.5143,8.382,8.4041,26500.0],["1999-07-20",8.382,8.5585,8.382,8.4923,38200.0],["1999-07-21",8.5364,8.6026,8.4923,8.6026,20600.0],["1999-07-22",8.6026,8.6908,8.5364,8.6246,34100.0],["1999-07-23",8.6246,8.6908,8.5805,8.6026,17700.0],["1999-07-26",8.5585,8.6026,8.5585,8.6026,10300.0],["1999-07-27",8.6467,8.9114,8.6026,8.9114,39200.0],["1999-07-28",8.9114,8.9114,8.8452,8.8893,24000.0],["1999-07-29",8.8673,8.9555,8.8673,8.9555,21400.0],["1999-07-30",8.9114,8.9555,8.8452,8.8673,19100.0],["1999-08-02",8.8673,8.8893,8.8232,8.8893,34100.0],["1999-08-03",8.9334,9.0217,8.8893,9.0217,20300.0],["1999-08-04",8.9996,9.0437,8.9334,8.9334,10800.0],["1999-08-05",8.9114,8.9114,8.779,8.8011,53800.0],["1999-08-06",8.8011,8.8011,8.6908,8.7129,17500.0],["1999-08-09",8.7349,8.7349,8.5805,8.6246,28100.0],["1999-08-10",8.5805,8.6246,8.2938,8.5805,47000.0],["1999-08-11",8.6064,8.9631,8.5618,8.9631,46200.0],["1999-08-12",8.9185,8.9185,8.7848,8.8071,17500.0],["1999-08-13",8.8516,8.8962,8.8293,8.8962,38400.0],["1999-08-16",8.8516,8.9854,8.8293,8.9408,27700.0],["1999-08-17",8.9631,8.9854,8.9185,8.9854,35500.0],["1999-08-18",8.9631,8.9854,8.9185,8.9631,11400.0],["1999-08-19",8.9185,8.9185,8.7848,8.8516,22800.0],["1999-08-20",8.807,8.9185,8.7847,8.8962,13900.0],["1999-08-23",8.8962,9.1192,8.8962,9.0077,19000.0],["1999-08-24",9.0077,9.0746,8.9854,9.0077,23700.0],["1999-08-25",9.0077,9.0523,8.8962,8.9408,22800.0],["1999-08-26",8.9408,8.9854,8.9185,8.9185,17800.0],["1999-08-27",8.9408,8.9631,8.8516,8.9408,37400.0],["1999-08-30",9.0077,9.0077,8.651,8.8739,43900.0],["1999-08-31",8.9185,9.0077,8.6956,8.8293,56200.0],["1999-09-01",8.8293,8.9631,8.8293,8.9408,22600.0],["1999-09-02",8.9631,8.9631,8.6956,8.7179,34500.0],["1999-09-03",8.8071,8.9854,8.8071,8.9408,14400.0],["1999-09-07",8.9185,8.9408,8.8071,8.8516,12600.0],["1999-09-08",8.7179,8.7402,8.6287,8.6287,12200.0],["1999-09-09",8.6287,8.807,8.5841,8.7625,16800.0],["1999-09-10",8.7847,8.8516,8.7402,8.8293,4800.0],["1999-09-13",8.7848,8.8293,8.7625,8.7625,3900.0],["1999-09-14",8.7402,8.7625,8.6064,8.651,13200.0],["1999-09-15",8.6733,8.7848,8.651,8.6733,6400.0],["1999-09-16",8.4949,8.5841,8.3834,8.4503,31400.0],["1999-09-17",8.3165,8.3611,8.205,8.3388,23200.0],["1999-09-20",8.3388,8.3611,8.1382,8.2496,28400.0],["1999-09-21",8.2719,8.2719,7.9598,7.9598,9400.0],["1999-09-22",8.0044,8.2496,7.9598,8.2273,31000.0],["1999-09-23",8.2273,8.2719,8.1382,8.1605,14400.0],["1999-09-24",8.1828,8.1828,7.9598,8.049,14500.0],["1999-09-27",8.1382,8.2051,7.9152,8.0044,40000.0],["1999-09-28",7.9598,8.1605,7.9598,8.049,18000.0],["1999-09-29",8.049,8.1828,8.049,8.1382,8600.0],["1999-09-30",8.049,8.3388,8.049,8.3165,35100.0],["1999-10-01",8.3165,8.3165,8.049,8.1828,15400.0],["1999-10-04",8.1605,8.205,8.1605,8.1605,16700.0],["1999-10-05",8.0713,8.1382,8.049,8.1382,13000.0],["1999-10-06",8.205,8.2719,7.8483,7.8706,20900.0],["1999-10-07",7.8929,8.049,7.8929,8.049,20300.0],["1999-10-08",8.0044,8.0713,7.8929,7.8929,9400.0],["1999-10-11",7.9152,7.9598,7.826,7.9152,23200.0],["1999-10-12",7.826,7.9709,7.7368,7.9598,16700.0],["1999-10-13",7.9375,8.0044,7.9375,7.9821,7700.0],["1999-10-14",7.9821,8.0267,7.9375,7.9598,16600.0],["1999-10-15",8.049,8.0936,7.9375,8.0713,49800.0],["1999-10-18",8.049,8.0713,7.9821,8.0044,20300.0],["1999-10-19",8.0044,8.049,7.9821,8.0267,13800.0],["1999-10-20",8.0713,8.1382,8.049,8.1382,32000.0],["1999-10-21",8.0713,8.0713,8.0044,8.0267,25100.0],["1999-10-22",8.0267,8.0936,7.9821,7.9821,46800.0],["1999-10-25",8.0044,8.1159,8.0044,8.0936,17500.0],["1999-10-26",8.0267,8.205,8.0044,8.0713,30200.0],["1999-10-27",8.0267,8.2496,8.0267,8.1605,18600.0],["1999-10-28",8.0936,8.2273,8.0936,8.1605,8300.0],["1999-10-29",8.1605,8.1605,8.0267,8.0267,10500.0],["1999-11-01",7.9821,8.2273,7.9821,8.2273,22700.0],["1999-11-02",8.2273,8.2942,8.1605,8.1605,22000.0],["1999-11-03",8.205,8.205,8.0936,8.1382,10400.0],["1999-11-04",8.1827,8.1827,7.9821,7.9821,20500.0],["1999-11-05",7.9375,8.0267,7.7368,7.826,36600.0],["1999-11-08",7.8706,7.8706,7.7368,7.7591,24000.0],["1999-11-09",7.8304,7.8756,7.7853,7.8304,17200.0],["1999-11-10",7.8304,7.8304,7.6499,7.6725,16000.0],["1999-11-11",7.6048,7.6273,7.4919,7.5371,31400.0],["1999-11-12",7.5145,7.6499,7.5145,7.5822,45500.0],["1999-11-15",7.6725,7.7402,7.5371,7.5371,25600.0],["1999-11-16",7.4468,7.6499,7.4017,7.4017,62300.0],["1999-11-17",7.4242,7.695,7.334,7.6499,93000.0],["1999-11-18",7.6725,7.7627,7.4919,7.7627,29900.0],["1999-11-19",7.5822,7.8079,7.5822,7.7176,32300.0],["1999-11-22",7.6725,7.7176,7.6273,7.6499,22100.0],["1999-11-23",7.6725,7.695,7.5596,7.6725,49000.0],["1999-11-24",7.6725,7.6725,7.6048,7.6273,35100.0],["1999-11-26",7.6725,7.695,7.6273,7.6499,23300.0],["1999-11-29",7.6273,7.7176,7.5822,7.6725,38700.0],["1999-11-30",7.695,7.8981,7.695,7.8981,44900.0],["1999-12-01",7.8981,8.2818,7.8981,8.2818,106800.0],["1999-12-02",8.3043,8.3043,8.2141,8.2592,92500.0],["1999-12-03",8.2366,8.2818,8.1689,8.1689,39100.0],["1999-12-06",8.1238,8.2366,8.1012,8.1915,37400.0],["1999-12-07",8.2141,8.2141,7.9658,8.1012,30900.0],["1999-12-08",8.0561,8.1238,7.9658,8.0561,44800.0],["1999-12-09",7.9658,7.9884,7.7627,7.853,140100.0],["1999-12-10",7.8079,8.0335,7.8079,7.9884,19500.0],["1999-12-13",7.9433,8.0335,7.9433,8.0335,32800.0],["1999-12-14",8.0335,8.1238,8.011,8.1238,21000.0],["1999-12-15",8.1012,8.1012,8.011,8.0787,48900.0],["1999-12-16",7.9884,8.1238,7.9884,8.0561,43200.0],["1999-12-17",7.9658,8.1238,7.9207,7.9433,53800.0],["1999-12-20",7.9433,8.011,7.8079,7.853,23300.0],["1999-12-21",7.853,7.9884,7.8079,7.9884,30300.0],["1999-12-22",8.0335,8.0561,7.8756,7.9207,14800.0],["1999-12-23",7.9433,7.9884,7.9207,7.9658,9100.0],["1999-12-27",7.9433,8.0561,7.853,7.8981,17000.0],["1999-12-28",7.853,8.1689,7.853,8.0561,14100.0],["1999-12-29",8.011,8.1689,7.9433,8.1238,13700.0],["1999-12-30",8.0787,8.1689,7.9433,8.0335,18100.0],["1999-12-31",7.853,8.0787,7.7853,8.011,24500.0],["2000-01-03",8.1012,8.1012,7.8304,7.8981,38700.0],["2000-01-04",7.8981,7.8981,7.7627,7.8304,21900.0],["2000-01-05",7.853,8.1689,7.7853,8.1012,20500.0],["2000-01-06",8.1238,8.1689,7.9658,8.1689,22800.0],["2000-01-07",8.1464,8.2592,7.9658,8.2366,31400.0],["2000-01-10",8.2818,8.3043,8.1464,8.2366,35800.0],["2000-01-11",8.2366,8.2592,8.1238,8.1238,19800.0],["2000-01-12",8.1238,8.1238,7.853,7.8981,22600.0],["2000-01-13",7.853,8.0561,7.8079,8.0561,23400.0],["2000-01-14",8.011,8.1238,7.8981,7.9658,12900.0],["2000-01-18",7.7853,7.9207,7.7627,7.8981,51500.0],["2000-01-19",7.6273,8.0335,7.6273,8.0335,55000.0],["2000-01-20",8.0787,8.1012,7.8304,8.1012,31200.0],["2000-01-21",8.1915,8.4848,8.1915,8.4171,57100.0],["2000-01-24",8.4848,8.7782,8.4848,8.6879,45400.0],["2000-01-25",8.7782,8.8233,8.6654,8.7331,43800.0],["2000-01-26",8.7331,9.0039,8.7331,9.0039,35700.0],["2000-01-27",9.0039,9.0264,8.6428,8.7331,57900.0],["2000-01-28",8.6879,8.8685,8.6879,8.7556,24400.0],["2000-01-31",8.8008,8.8008,8.4848,8.6428,42100.0],["2000-02-01",8.6654,8.6654,8.5525,8.6654,20200.0],["2000-02-02",8.6428,8.6654,8.6202,8.6428,14300.0],["2000-02-03",8.6654,8.8008,8.6202,8.7782,46500.0],["2000-02-04",8.7556,8.7556,8.6654,8.7331,19600.0],["2000-02-07",8.7331,8.8685,8.7331,8.7331,16400.0],["2000-02-08",8.7556,8.9587,8.7556,8.9136,31800.0],["2000-02-09",8.9437,9.1947,8.8296,9.1491,38300.0],["2000-02-10",9.1262,9.1262,8.8068,8.8068,17200.0],["2000-02-11",8.7384,8.9209,8.5787,8.5787,23500.0],["2000-02-14",8.5102,8.6927,8.419,8.6927,23100.0],["2000-02-15",8.6699,8.6699,8.419,8.5787,25800.0],["2000-02-16",8.6015,8.6015,8.3961,8.419,14700.0],["2000-02-17",8.3277,8.4874,8.3277,8.3961,26300.0],["2000-02-18",8.3733,8.3733,7.9626,8.0995,26600.0],["2000-02-22",8.0767,8.0767,7.7117,7.8258,66400.0],["2000-02-23",7.8486,7.8486,7.6889,7.7573,47300.0],["2000-02-24",7.6889,7.7117,7.4607,7.5063,41100.0],["2000-02-25",7.4835,7.6432,7.4835,7.5976,67400.0],["2000-02-28",7.6432,7.8029,7.5292,7.8029,37700.0],["2000-02-29",7.8486,8.0311,7.8486,8.0311,66500.0],["2000-03-01",8.0311,8.0995,7.9855,8.0767,60900.0],["2000-03-02",8.0995,8.3277,8.0539,8.2821,37900.0],["2000-03-03",8.3505,8.3733,8.2821,8.3277,27700.0],["2000-03-06",8.2593,8.2593,8.1452,8.2136,27700.0],["2000-03-07",8.2364,8.3733,8.2364,8.3733,23400.0],["2000-03-08",8.3961,8.5559,8.3961,8.4874,33600.0],["2000-03-09",8.4646,8.5102,8.3733,8.4418,12800.0],["2000-03-10",8.419,8.4646,8.3733,8.3733,17500.0],["2000-03-13",8.2821,8.3277,8.0311,8.0767,34900.0],["2000-03-14",8.0767,8.0767,7.8486,8.0767,25100.0],["2000-03-15",7.9855,8.1224,7.8942,8.0767,21000.0],["2000-03-16",8.1224,8.4646,8.0767,8.3733,47100.0],["2000-03-17",8.2136,8.2821,8.1224,8.2593,37300.0],["2000-03-20",8.168,8.2136,8.0995,8.168,29600.0],["2000-03-21",8.168,8.2364,8.1224,8.168,23700.0],["2000-03-22",8.168,8.1908,7.9626,8.168,27000.0],["2000-03-23",8.1452,8.168,8.1224,8.1224,21900.0],["2000-03-24",8.0311,8.0995,8.0311,8.0539,12200.0],["2000-03-27",8.0539,8.0995,7.9398,8.0539,35500.0],["2000-03-28",8.0767,8.168,8.0767,8.0995,43700.0],["2000-03-29",8.0995,8.168,8.0539,8.0539,34800.0],["2000-03-30",8.0995,8.2136,8.0995,8.2136,35800.0],["2000-03-31",8.2136,8.2592,8.0539,8.0539,82800.0],["2000-04-03",7.9626,8.1224,7.9398,8.0083,36900.0],["2000-04-04",8.0311,8.0311,7.8029,7.8942,39500.0],["2000-04-05",7.8714,8.1224,7.8714,8.0995,36400.0],["2000-04-06",8.1452,8.2136,8.1452,8.1908,24000.0],["2000-04-07",8.1452,8.2136,8.0311,8.0767,16300.0],["2000-04-10",8.0995,8.0995,7.8714,7.8714,24900.0],["2000-04-11",7.8714,8.0995,7.8714,7.917,31600.0],["2000-04-12",7.8714,8.0995,7.8486,7.8942,19300.0],["2000-04-13",7.8942,7.9855,7.7801,7.8258,27000.0],["2000-04-14",7.8029,7.8486,7.666,7.8258,25000.0],["2000-04-17",7.7801,7.8029,7.6204,7.8029,27400.0],["2000-04-18",7.7345,7.8714,7.666,7.8714,42200.0],["2000-04-19",7.8486,7.8714,7.8486,7.8486,25900.0],["2000-04-20",7.8714,7.917,7.8029,7.8714,33800.0],["2000-04-24",7.8486,7.9398,7.8486,7.8942,16800.0],["2000-04-25",7.9398,7.9855,7.8714,7.9855,16500.0],["2000-04-26",8.0083,8.1224,7.9855,8.0995,138500.0],["2000-04-27",8.0539,8.3961,8.0083,8.3961,35900.0],["2000-04-28",8.3505,8.3733,8.1452,8.3733,30300.0],["2000-05-01",8.3277,8.4418,8.0311,8.4418,88000.0],["2000-05-02",8.3733,8.6015,8.3277,8.6015,59300.0],["2000-05-03",8.5559,8.6015,8.0767,8.0767,25300.0],["2000-05-04",8.1452,8.4418,8.0995,8.4418,53600.0],["2000-05-05",8.533,8.6699,8.4418,8.5787,35000.0],["2000-05-08",8.4418,8.5787,8.3733,8.4874,27800.0],["2000-05-09",8.4874,8.533,8.3961,8.533,35200.0],["2000-05-10",8.5404,8.6097,8.4481,8.4712,6000.0],["2000-05-11",8.4943,8.5866,8.4712,8.5635,25700.0],["2000-05-12",8.5635,8.5866,8.425,8.5173,18400.0],["2000-05-15",8.4712,8.5866,8.2404,8.5866,21400.0],["2000-05-16",8.5866,8.6328,8.5173,8.6097,19600.0],["2000-05-17",8.6097,8.6097,8.4481,8.5404,23600.0],["2000-05-18",8.5866,8.6097,8.2404,8.3096,29900.0],["2000-05-19",8.3558,8.3558,8.1249,8.3096,26800.0],["2000-05-22",8.2634,8.4943,8.2404,8.4712,17900.0],["2000-05-23",8.425,8.4481,8.3096,8.3327,16100.0],["2000-05-24",8.3327,8.4943,8.3096,8.425,22400.0],["2000-05-25",8.5404,8.6328,8.3789,8.5173,24500.0],["2000-05-26",8.5173,8.8636,8.5173,8.7943,45600.0],["2000-05-30",8.8405,8.8405,8.6097,8.7482,18500.0],["2000-05-31",8.6789,8.8636,8.6789,8.8405,23100.0],["2000-06-01",8.8405,8.8867,8.6789,8.8636,60400.0],["2000-06-02",8.9097,8.9097,8.6328,8.702,41700.0],["2000-06-05",8.702,8.702,8.2404,8.3096,32100.0],["2000-06-06",8.3558,8.3789,8.2173,8.2634,50900.0],["2000-06-07",8.2173,8.2865,8.2173,8.2173,30300.0],["2000-06-08",8.2173,8.3789,8.2173,8.3558,16800.0],["2000-06-09",8.3558,8.4481,8.3096,8.4019,29700.0],["2000-06-12",8.4712,8.5404,8.425,8.425,22500.0],["2000-06-13",8.4943,8.5866,8.3096,8.5866,31900.0],["2000-06-14",8.5173,8.9559,8.5173,8.8867,35300.0],["2000-06-15",8.8405,9.0944,8.8174,9.0944,58700.0],["2000-06-16",9.0482,9.1406,8.8174,8.9097,69100.0],["2000-06-19",8.9097,9.1175,8.8405,9.1175,26900.0],["2000-06-20",9.1636,9.2791,8.979,9.2791,49300.0],["2000-06-21",9.2329,9.3021,9.0482,9.0944,10800.0],["2000-06-22",9.0482,9.0713,8.6789,8.7251,20500.0],["2000-06-23",8.702,8.8867,8.6558,8.8405,29900.0],["2000-06-26",8.7713,8.8405,8.7713,8.7943,8400.0],["2000-06-27",8.8636,8.9328,8.6097,8.6328,49600.0],["2000-06-28",8.5866,8.702,8.4943,8.702,40100.0],["2000-06-29",8.702,8.9328,8.5404,8.5866,53600.0],["2000-06-30",8.5173,8.6097,8.3269,8.3269,63400.0],["2000-07-03",8.3789,8.6097,8.3789,8.5173,15500.0],["2000-07-05",8.4943,8.5866,8.3327,8.5404,65000.0],["2000-07-06",8.5866,8.6328,8.4943,8.6328,42700.0],["2000-07-07",8.6558,8.8174,8.6328,8.7482,62700.0],["2000-07-10",8.7482,8.7482,8.5866,8.6097,15700.0],["2000-07-11",8.6328,8.6328,8.4943,8.6097,18200.0],["2000-07-12",8.6097,8.7943,8.5635,8.7943,16900.0],["2000-07-13",8.7482,8.8405,8.6558,8.702,13100.0],["2000-07-14",8.6789,8.6789,8.5635,8.5866,9300.0],["2000-07-17",8.5404,8.5866,8.4712,8.4712,16100.0],["2000-07-18",8.4943,8.4943,8.2634,8.3096,51500.0],["2000-07-19",8.2173,8.4943,8.2173,8.4712,22300.0],["2000-07-20",8.3789,8.4943,8.3789,8.4712,15800.0],["2000-07-21",8.4712,8.5635,8.3558,8.3788,9400.0],["2000-07-24",8.3789,8.4712,8.2173,8.2404,21600.0],["2000-07-25",8.3096,8.4019,8.1249,8.2865,27100.0],["2000-07-26",8.2634,8.4943,8.2634,8.4712,20200.0],["2000-07-27",8.4943,8.5866,8.4943,8.5404,9500.0],["2000-07-28",8.5173,8.5404,8.4019,8.5173,29600.0],["2000-07-31",8.4943,8.5635,8.3788,8.5635,17900.0],["2000-08-01",8.5404,8.6328,8.5404,8.5635,22200.0],["2000-08-02",8.5635,8.5866,8.425,8.4481,9600.0],["2000-08-03",8.4943,8.9559,8.425,8.9328,38900.0],["2000-08-04",8.9328,8.979,8.7712,8.979,25500.0],["2000-08-07",8.9328,9.2098,8.9328,9.1406,15200.0],["2000-08-08",9.0713,9.2329,9.0482,9.2329,16600.0],["2000-08-09",9.1867,9.2098,8.979,9.0252,15300.0],["2000-08-10",9.0482,9.2791,9.0482,9.1636,33200.0],["2000-08-11",9.1636,9.556,9.1406,9.533,31600.0],["2000-08-14",9.4868,9.6022,9.3714,9.6022,37400.0],["2000-08-15",9.556,9.6022,9.3021,9.5099,25700.0],["2000-08-16",9.4474,9.564,9.4007,9.5173,8600.0],["2000-08-17",9.5873,9.6107,9.0042,9.4007,24200.0],["2000-08-18",9.424,9.494,9.2841,9.494,9500.0],["2000-08-21",9.4474,9.4707,9.3774,9.4007,5700.0],["2000-08-22",9.4007,9.4007,9.1441,9.3074,7500.0],["2000-08-23",9.2374,9.2374,9.1441,9.1674,12900.0],["2000-08-24",9.2141,9.2374,9.0975,9.2141,11100.0],["2000-08-25",9.2841,9.3541,9.2141,9.3541,12300.0],["2000-08-28",9.3541,9.4707,9.3541,9.424,63900.0],["2000-08-29",9.424,9.4707,9.3074,9.424,50500.0],["2000-08-30",9.4474,9.5173,9.424,9.5173,25900.0],["2000-08-31",9.5173,9.5407,9.4707,9.5173,21100.0],["2000-09-01",9.5407,9.634,9.4474,9.634,28800.0],["2000-09-05",9.6806,9.704,9.6107,9.6806,31900.0],["2000-09-06",9.634,9.704,9.5173,9.704,27500.0],["2000-09-07",9.6573,10.0539,9.6573,10.0539,34100.0],["2000-09-08",10.0422,10.5204,10.0072,10.1238,38200.0],["2000-09-11",10.1238,10.2871,10.0539,10.1472,30200.0],["2000-09-12",10.1938,10.3105,10.0539,10.2638,28300.0],["2000-09-13",10.1705,10.4038,10.1472,10.3571,35000.0],["2000-09-14",10.4271,10.8236,10.3571,10.8236,26500.0],["2000-09-15",10.7303,11.2435,10.707,10.917,89100.0],["2000-09-18",10.917,10.917,10.3105,10.5204,57300.0],["2000-09-19",10.4504,10.5437,10.3571,10.5437,38400.0],["2000-09-20",10.4504,10.5437,10.4038,10.4737,26700.0],["2000-09-21",10.4504,10.5904,10.2871,10.3338,14500.0],["2000-09-22",10.2638,10.4271,10.0305,10.4038,17300.0],["2000-09-25",10.3571,10.4271,10.1705,10.4038,13500.0],["2000-09-26",10.4038,10.5437,10.3571,10.4737,22700.0],["2000-09-27",10.4504,10.5437,10.2172,10.4737,16900.0],["2000-09-28",10.4271,10.6604,10.4271,10.5437,25700.0],["2000-09-29",10.4971,10.5671,10.3804,10.4737,75600.0],["2000-10-02",10.5204,10.6837,10.4504,10.5204,23200.0],["2000-10-03",10.4737,10.5904,10.2405,10.3105,17900.0],["2000-10-04",10.3105,10.3804,10.0772,10.3571,27200.0],["2000-10-05",10.4038,10.6137,10.4038,10.4504,19400.0],["2000-10-06",10.4971,10.4971,10.3338,10.4737,15600.0],["2000-10-09",10.4971,10.4971,10.2405,10.3338,20100.0],["2000-10-10",10.2871,10.777,10.2871,10.4271,65700.0],["2000-10-11",10.5204,10.637,10.4504,10.5904,35600.0],["2000-10-12",10.4504,10.5904,10.3571,10.5904,21800.0],["2000-10-13",10.5204,10.8236,10.3338,10.8236,36000.0],["2000-10-16",10.8236,10.8236,10.6137,10.637,19600.0],["2000-10-17",10.637,10.707,10.5204,10.6837,42400.0],["2000-10-18",10.6604,10.7537,10.4504,10.5904,23100.0],["2000-10-19",10.6137,10.9403,10.5904,10.9403,28500.0],["2000-10-20",11.0336,11.1036,11.0336,11.0802,12100.0],["2000-10-23",11.1969,11.2435,10.777,10.9403,25800.0],["2000-10-24",10.8936,11.0802,10.8703,11.0336,38000.0],["2000-10-25",11.0569,11.3602,11.0336,11.3602,57800.0],["2000-10-26",11.3602,11.4068,11.1969,11.4068,47800.0],["2000-10-27",11.3602,11.5701,11.3368,11.5468,27600.0],["2000-10-30",11.4768,11.7101,11.4768,11.7101,29200.0],["2000-10-31",11.6168,11.7334,11.5934,11.6634,46000.0],["2000-11-01",11.7101,11.8734,11.6634,11.85,38200.0],["2000-11-02",11.7567,11.85,11.5001,11.6634,47500.0],["2000-11-03",11.7101,11.7101,11.3135,11.5934,30300.0],["2000-11-06",11.5934,11.5934,11.2669,11.3135,14200.0],["2000-11-07",11.2202,11.3835,11.0802,11.2202,22900.0],["2000-11-08",11.1969,11.3602,11.0103,11.1502,23300.0],["2000-11-09",11.1735,11.1735,10.777,11.0103,15300.0],["2000-11-10",10.9636,11.1269,10.777,10.8703,22000.0],["2000-11-13",10.7537,10.8703,10.7303,10.8703,23400.0],["2000-11-14",10.917,11.0103,10.8936,10.9403,24400.0],["2000-11-15",10.9949,11.1597,10.9007,10.9478,27500.0],["2000-11-16",10.9007,11.0184,10.8301,10.8772,17100.0],["2000-11-17",10.9478,11.1597,10.9243,11.1597,19100.0],["2000-11-20",11.2068,11.4422,11.0891,11.4422,31500.0],["2000-11-21",11.4422,12.1015,11.301,12.1015,55000.0],["2000-11-22",12.1014,12.5723,11.9131,12.5723,57500.0],["2000-11-24",12.5723,12.8078,12.5723,12.8078,28800.0],["2000-11-27",12.7842,13.0197,12.7607,12.949,45400.0],["2000-11-28",12.7607,12.8313,12.5488,12.8078,77800.0],["2000-11-29",12.7371,12.9961,12.7136,12.9961,57200.0],["2000-11-30",13.0432,13.208,12.6665,12.8549,68000.0],["2000-12-01",12.8784,12.9019,12.7842,12.8784,45100.0],["2000-12-04",12.9019,12.949,12.8078,12.8784,36800.0],["2000-12-05",12.9019,12.9255,12.8313,12.9255,30600.0],["2000-12-06",12.8313,13.0903,12.8078,12.9255,38200.0],["2000-12-07",12.9255,13.6553,12.9255,13.2786,56300.0],["2000-12-08",13.2786,13.467,13.1845,13.467,54400.0],["2000-12-11",13.3964,14.1262,13.3493,14.032,93600.0],["2000-12-12",14.1262,14.3381,14.0791,14.1968,98500.0],["2000-12-13",14.2439,14.4323,14.1733,14.3616,163100.0],["2000-12-14",14.3381,14.4558,14.2675,14.3381,43200.0],["2000-12-15",14.2439,14.6206,14.2439,14.5971,86500.0],["2000-12-18",14.6677,14.9267,14.6442,14.9267,65200.0],["2000-12-19",14.9267,15.0444,14.6913,14.7383,42700.0],["2000-12-20",14.7383,14.7854,14.2675,14.2675,78600.0],["2000-12-21",14.2675,14.9502,14.2675,14.9267,88100.0],["2000-12-22",14.8796,15.068,14.6913,15.068,59400.0],["2000-12-26",15.0209,15.7507,15.0209,15.4682,102100.0],["2000-12-27",15.5624,16.6689,15.5624,16.6689,119100.0],["2000-12-28",16.6689,16.9985,16.2687,16.9985,74000.0],["2000-12-29",16.9279,17.3517,16.8102,16.8573,116600.0],["2001-01-02",16.6925,16.6925,14.2675,14.3616,180000.0],["2001-01-03",14.2675,14.809,13.5612,14.1968,145000.0],["2001-01-04",14.1027,14.1498,12.7136,12.7842,134000.0],["2001-01-05",12.6194,12.6194,11.7718,12.2427,120200.0],["2001-01-08",12.3133,12.5959,12.1956,12.4546,62000.0],["2001-01-09",12.3133,12.643,12.2663,12.4311,61000.0],["2001-01-10",12.384,12.4546,11.6777,12.3604,140000.0],["2001-01-11",12.2663,12.3604,11.6777,12.1956,69200.0],["2001-01-12",12.1015,12.949,12.0544,12.8078,56000.0],["2001-01-16",12.7136,12.7607,12.1014,12.7136,68300.0],["2001-01-17",12.6194,12.7371,12.4546,12.5017,63100.0],["2001-01-18",12.643,13.0667,12.4546,13.0197,87700.0],["2001-01-19",12.949,12.949,12.4311,12.4311,67000.0],["2001-01-22",12.5017,12.7607,12.2663,12.5959,45500.0],["2001-01-23",12.643,13.1609,12.643,13.0667,33400.0],["2001-01-24",12.9961,13.3257,12.9961,13.0197,25600.0],["2001-01-25",13.1374,13.7495,13.1138,13.6082,72200.0],["2001-01-26",13.5612,13.8201,13.5141,13.726,74200.0],["2001-01-29",13.6817,14.6875,13.6817,14.3183,65700.0],["2001-01-30",14.3221,14.582,14.3221,14.5707,45600.0],["2001-01-31",14.5406,14.5444,14.3861,14.3937,58900.0],["2001-02-01",14.4276,14.5556,14.3146,14.469,51400.0],["2001-02-02",14.469,14.5104,14.4087,14.42,55000.0],["2001-02-05",14.4238,14.6875,14.4087,14.6197,54800.0],["2001-02-06",14.5594,14.7666,14.5406,14.6988,43400.0],["2001-02-07",14.7289,14.7478,14.4652,14.5368,29300.0],["2001-02-08",14.5594,14.7591,14.5029,14.7591,30600.0],["2001-02-09",14.7666,15.019,14.7365,14.9775,37400.0],["2001-02-12",14.9964,15.0265,14.6122,14.7101,75000.0],["2001-02-13",14.7289,14.8796,14.6347,14.7591,65200.0],["2001-02-14",14.7553,14.8729,14.649,14.8729,40900.0],["2001-02-15",14.8919,14.9791,14.797,14.9108,29300.0],["2001-02-16",14.8956,15.0588,14.8956,15.0057,29800.0],["2001-02-20",15.0247,15.0247,14.7325,14.7325,20000.0],["2001-02-21",14.7591,14.797,14.5504,14.668,32100.0],["2001-02-22",14.6718,14.6832,14.5049,14.5656,24300.0],["2001-02-23",14.5162,14.6035,14.4935,14.5656,210800.0],["2001-02-26",14.5694,14.7591,14.5694,14.7401,41100.0],["2001-02-27",14.7401,14.8198,14.6832,14.797,31800.0],["2001-02-28",14.7629,14.9791,14.7591,14.9374,125900.0],["2001-03-01",14.8729,14.8729,14.7629,14.8046,77100.0],["2001-03-02",14.7629,15.5558,14.7629,15.2523,98800.0],["2001-03-05",15.461,15.9314,15.461,15.848,102700.0],["2001-03-06",15.7835,15.958,15.6507,15.8821,51200.0],["2001-03-07",15.8859,16.5802,15.7076,16.3867,97200.0],["2001-03-08",16.3716,16.6941,16.3298,16.6561,63300.0],["2001-03-09",16.6182,16.6182,16.2805,16.4588,51600.0],["2001-03-12",16.4588,16.5043,16.2995,16.2995,57800.0],["2001-03-13",16.2995,16.5802,16.0908,16.5802,79600.0],["2001-03-14",16.5423,16.5992,16.3336,16.4626,65800.0],["2001-03-15",16.4474,16.5385,16.3298,16.4854,68800.0],["2001-03-16",16.5044,16.6561,16.5006,16.5044,98400.0],["2001-03-19",16.5044,16.9407,16.4285,16.9407,75600.0],["2001-03-20",16.9407,17.0735,16.7927,16.7927,63700.0],["2001-03-21",16.8079,16.9027,16.7548,16.8079,92200.0],["2001-03-22",16.8079,16.842,16.5044,16.7661,142600.0],["2001-03-23",16.6941,16.6941,16.2388,16.3146,150700.0],["2001-03-26",16.3146,16.5802,16.216,16.2198,136600.0],["2001-03-27",16.2198,16.2198,16.0339,16.1098,127600.0],["2001-03-28",16.0149,16.0566,15.5938,15.9921,180400.0],["2001-03-29",16.068,16.7927,15.9997,16.7699,357400.0],["2001-03-30",16.7889,17.3542,16.7889,17.3428,243800.0],["2001-04-02",17.3808,17.9651,17.3808,17.7374,159300.0],["2001-04-03",17.8702,18.1206,17.4149,17.7981,131200.0],["2001-04-04",17.7944,18.4014,17.7071,18.3141,193300.0],["2001-04-05",18.2914,18.6025,17.6426,18.2496,117300.0],["2001-04-06",18.1927,18.5152,17.6426,18.299,153000.0],["2001-04-09",18.3369,19.5965,18.3369,19.5396,199600.0],["2001-04-10",19.5434,20.4882,19.5434,19.8318,315300.0],["2001-04-11",19.7938,20.2947,19.3575,20.1125,216700.0],["2001-04-12",20.1125,20.4882,19.8432,19.9153,153500.0],["2001-04-16",19.9153,20.3933,19.7369,20.234,290800.0],["2001-04-17",20.8676,20.9359,19.957,20.4502,330900.0],["2001-04-18",20.4502,20.9624,20.1884,20.1884,505000.0],["2001-04-19",20.1884,20.2415,19.3499,19.3499,2149800.0],["2001-04-20",19.5017,19.5207,18.8036,18.9705,462900.0],["2001-04-23",18.9705,19.5396,18.8946,19.1413,236100.0],["2001-04-24",19.3499,19.6155,19.2551,19.312,191800.0],["2001-04-25",19.3689,19.6307,19.3689,19.4638,195900.0],["2001-04-26",19.4638,19.8621,19.4448,19.7673,257500.0],["2001-04-27",19.7673,19.957,19.7559,19.938,246000.0],["2001-04-30",19.8432,19.847,19.2741,19.4903,213000.0],["2001-05-01",19.4941,19.6193,18.7049,19.1223,220500.0],["2001-05-02",19.1223,19.274,18.7543,19.1223,259900.0],["2001-05-03",19.1602,19.1982,18.7049,18.9705,71900.0],["2001-05-04",18.9705,19.2058,18.8377,19.2058,60300.0],["2001-05-07",19.3499,19.6307,19.3272,19.4638,131300.0],["2001-05-08",19.4638,19.7104,19.331,19.6459,77500.0],["2001-05-09",19.6155,20.1277,19.5586,20.0556,127800.0],["2001-05-10",20.1087,20.4312,20.0556,20.363,100200.0],["2001-05-11",20.3364,20.6437,20.3364,20.5451,184600.0],["2001-05-14",20.564,20.8638,20.492,20.5337,107700.0],["2001-05-15",20.602,20.6817,20.4692,20.5261,110900.0],["2001-05-16",20.5757,20.8388,20.5642,20.652,130200.0],["2001-05-17",20.7854,20.9761,20.6558,20.7969,146400.0],["2001-05-18",20.7969,21.4452,20.7893,21.3346,310200.0],["2001-05-21",21.4147,22.1203,21.3766,22.1203,367300.0],["2001-05-22",22.1203,22.311,21.8533,22.0631,226800.0],["2001-05-23",22.0631,22.1165,21.8419,21.9105,111200.0],["2001-05-24",21.9067,22.2156,21.7504,22.1394,125200.0],["2001-05-25",22.1394,22.2728,21.552,21.8419,132100.0],["2001-05-29",21.9296,22.1203,21.5673,21.7236,116200.0],["2001-05-30",21.7236,22.2652,21.0867,21.1134,177900.0],["2001-05-31",20.8617,21.3003,20.8388,20.938,168100.0],["2001-06-01",21.0524,21.43,20.9418,21.3423,149800.0],["2001-06-04",21.3003,21.491,21.3003,21.3461,115400.0],["2001-06-05",21.3461,21.4376,20.8236,21.0524,141500.0],["2001-06-06",21.0524,21.1287,19.6032,19.8205,331700.0],["2001-06-07",19.0692,19.3362,18.1158,18.3255,405500.0],["2001-06-08",18.3255,18.7794,18.1539,18.6115,98100.0],["2001-06-11",18.5162,18.9548,18.2073,18.2645,140800.0],["2001-06-12",18.0204,18.1157,17.9441,17.967,98800.0],["2001-06-13",17.9251,18.5353,17.7344,17.7344,101700.0],["2001-06-14",17.6581,17.906,16.9602,17.3377,129300.0],["2001-06-15",16.7809,18.7832,16.7809,17.7725,226700.0],["2001-06-18",17.62,18.0166,17.2614,17.3148,149300.0],["2001-06-19",17.4102,17.6581,17.1623,17.5856,202600.0],["2001-06-20",17.5856,18.1577,17.5856,17.9365,212600.0],["2001-06-21",17.9365,18.0013,16.2851,16.4758,354200.0],["2001-06-22",16.4796,16.7428,16.0181,16.1707,224200.0],["2001-06-25",16.1707,16.3194,15.8847,15.9495,206700.0],["2001-06-26",15.7512,16.1326,15.713,15.8313,248700.0],["2001-06-27",15.8351,16.0181,15.6444,15.877,162000.0],["2001-06-28",15.8465,15.9266,15.5643,15.5834,125400.0],["2001-06-29",15.4308,15.6253,15.0647,15.3431,482700.0],["2001-07-02",15.4079,15.6024,15.2935,15.4651,459700.0],["2001-07-03",15.5033,15.7321,15.4308,15.6749,434800.0],["2001-07-05",15.713,16.0181,15.6367,15.8084,252300.0],["2001-07-06",15.8122,16.1821,15.713,16.0181,164900.0],["2001-07-09",15.9228,16.2012,15.9114,16.1059,151600.0],["2001-07-10",16.1097,17.086,16.1097,17.0479,343800.0],["2001-07-11",17.0631,17.0669,16.7237,16.9449,241900.0],["2001-07-12",16.964,16.9716,16.8572,16.8686,171600.0],["2001-07-13",16.8,16.8763,16.7809,16.7924,93800.0],["2001-07-16",16.8877,17.0517,16.8572,16.9487,105900.0],["2001-07-17",16.9678,17.3034,16.9335,17.1165,145100.0],["2001-07-18",17.1585,17.3682,17.1547,17.2004,109000.0],["2001-07-19",17.2081,17.3721,17.2081,17.3148,74400.0],["2001-07-20",17.353,17.353,17.0288,17.0517,138000.0],["2001-07-23",17.147,17.147,16.1707,16.2851,186000.0],["2001-07-24",16.2813,16.2813,15.16,15.3088,197300.0],["2001-07-25",15.3126,15.6368,15.1791,15.6368,97300.0],["2001-07-26",15.6368,15.9037,15.5033,15.8847,249600.0],["2001-07-27",15.8847,15.8847,15.5185,15.652,94600.0],["2001-07-30",15.652,15.7702,15.2935,15.7664,79900.0],["2001-07-31",15.7664,15.8274,15.5414,15.6291,79600.0],["2001-08-01",15.6101,15.6101,15.3622,15.5109,86800.0],["2001-08-02",15.5414,15.6024,15.2363,15.4384,129500.0],["2001-08-03",15.4651,15.5224,15.1181,15.3317,53700.0],["2001-08-06",15.2935,15.2935,14.8702,14.874,81200.0],["2001-08-07",14.7786,14.9693,14.771,14.9503,76900.0],["2001-08-08",14.8549,14.8549,14.1494,14.2371,84000.0],["2001-08-09",14.1417,14.1875,13.9625,14.1684,167300.0],["2001-08-10",14.1684,14.1989,14.1112,14.1684,115400.0],["2001-08-13",14.0731,14.1494,14.054,14.1074,118300.0],["2001-08-14",14.0651,14.1036,13.7577,13.8269,322100.0],["2001-08-15",13.8269,13.8269,13.5732,13.7193,90700.0],["2001-08-16",13.7,13.8538,13.531,13.6001,94600.0],["2001-08-17",13.5463,13.727,13.2197,13.4695,146500.0],["2001-08-20",13.4695,13.5386,13.3234,13.3427,442800.0],["2001-08-21",13.3734,13.4118,13.139,13.2389,85800.0],["2001-08-22",13.0468,13.0583,12.4895,12.6432,200000.0],["2001-08-23",12.6432,12.8738,12.4127,12.4127,248900.0],["2001-08-24",12.4511,12.4703,12.1052,12.2397,244100.0],["2001-08-27",12.2397,12.3397,12.2205,12.3012,104300.0],["2001-08-28",12.3358,12.3742,12.2974,12.3435,59500.0],["2001-08-29",12.3589,12.3589,11.9554,12.0476,139000.0],["2001-08-30",12.0476,12.1321,11.9707,12.0899,219100.0],["2001-08-31",12.1437,12.2628,12.1091,12.2013,60300.0],["2001-09-04",12.2052,12.4511,12.1667,12.2013,109000.0],["2001-09-05",12.2051,12.4665,12.2051,12.2436,181500.0],["2001-09-06",12.2282,12.2974,12.2167,12.2244,135700.0],["2001-09-07",12.2244,12.3973,12.2013,12.2205,120300.0],["2001-09-10",12.2013,12.2397,12.1244,12.1706,128500.0],["2001-09-17",12.1052,12.2782,11.8939,12.063,122700.0],["2001-09-18",12.086,12.2013,11.6057,11.6057,103700.0],["2001-09-19",11.6825,11.6825,10.7794,11.1061,143500.0],["2001-09-20",11.0484,11.1637,10.8563,10.9908,81300.0],["2001-09-21",10.864,10.9524,10.668,10.9062,167700.0],["2001-09-24",10.9101,11.1445,10.9062,10.9524,106700.0],["2001-09-25",10.9524,11.3405,10.9216,11.3366,249900.0],["2001-09-26",11.3366,11.525,11.1445,11.3559,216900.0],["2001-09-27",11.3174,11.4712,11.1483,11.2559,131200.0],["2001-09-28",11.2406,11.9169,11.2406,11.7286,185000.0],["2001-10-01",11.7325,11.7632,11.3366,11.5634,100500.0],["2001-10-02",11.6595,11.7594,11.5403,11.6287,153300.0],["2001-10-03",11.6825,11.817,11.4788,11.621,130000.0],["2001-10-04",11.621,11.6902,11.6018,11.621,89800.0],["2001-10-05",11.6057,11.621,11.4712,11.6172,80300.0],["2001-10-08",11.621,11.621,11.4135,11.525,62700.0],["2001-10-09",11.5672,11.621,11.4327,11.5903,82300.0],["2001-10-10",11.5941,11.6249,11.4904,11.621,64600.0],["2001-10-11",11.6249,11.7402,11.598,11.6441,107200.0],["2001-10-12",11.6441,11.6556,11.4904,11.4904,84800.0],["2001-10-15",11.4904,11.5096,11.2406,11.352,70100.0],["2001-10-16",11.3751,11.5288,11.3751,11.525,42400.0],["2001-10-17",11.5096,11.5211,11.1445,11.2444,88000.0],["2001-10-18",11.2214,11.229,10.8563,10.9101,92100.0],["2001-10-19",10.8332,10.9331,10.7525,10.8448,104800.0],["2001-10-22",10.9216,11.01,10.7487,10.7794,45200.0],["2001-10-23",10.741,10.7564,10.6065,10.6795,100800.0],["2001-10-24",10.6065,10.6065,9.9916,10.153,225900.0],["2001-10-25",10.1799,10.203,9.9916,10.1261,166700.0],["2001-10-26",10.0685,10.5642,10.0685,10.4182,169700.0],["2001-10-29",10.4528,10.6641,10.4528,10.6142,121800.0],["2001-10-30",10.6142,10.6641,10.5681,10.6641,107700.0],["2001-10-31",10.6641,10.7218,10.5412,10.5527,95400.0],["2001-11-01",10.5873,10.7026,10.3951,10.6833,63900.0],["2001-11-02",10.7794,11.0331,10.6257,10.9562,113700.0],["2001-11-05",10.9562,11.0984,10.9524,11.0523,191800.0],["2001-11-06",10.9908,11.0869,10.8179,11.0869,113200.0],["2001-11-07",11.0869,11.156,10.9562,11.0331,66400.0],["2001-11-08",11.0292,11.2982,11.0292,11.2214,60200.0],["2001-11-09",11.2598,11.4712,11.2598,11.4673,72100.0],["2001-11-12",11.4673,11.6518,11.3559,11.5288,72100.0],["2001-11-13",11.6249,11.6249,11.5634,11.6018,336600.0],["2001-11-14",11.6825,11.7824,11.621,11.6441,95700.0],["2001-11-15",11.7139,11.7333,11.4269,11.5044,124000.0],["2001-11-16",11.5083,11.6945,11.5083,11.6518,80800.0],["2001-11-19",11.6751,11.9815,11.6557,11.7721,135400.0],["2001-11-20",11.7721,12.1134,11.7294,11.8729,61900.0],["2001-11-21",11.8497,11.8535,11.6363,11.7178,89800.0],["2001-11-23",11.7178,11.9466,11.6945,11.8341,42400.0],["2001-11-26",11.8303,11.9583,11.7837,11.8729,61400.0],["2001-11-27",11.8729,12.0436,11.8419,12.0436,93700.0],["2001-11-28",12.0242,12.0242,11.8652,11.9272,95900.0],["2001-11-29",11.9272,12.0863,11.9117,12.0746,77900.0],["2001-11-30",12.063,12.063,11.7837,11.9272,142900.0],["2001-12-03",11.9078,12.0009,11.7643,11.9466,57300.0],["2001-12-04",12.0048,12.1328,11.8691,12.0009,84900.0],["2001-12-05",12.0009,12.1677,11.8303,11.9234,180000.0],["2001-12-06",11.904,11.904,11.5006,11.8613,69000.0],["2001-12-07",11.8303,12.2647,11.7721,12.2375,57800.0],["2001-12-10",12.2375,12.2608,12.1212,12.2337,84200.0],["2001-12-11",12.2181,12.3151,12.063,12.1212,103600.0],["2001-12-12",12.1018,12.2181,11.8884,12.1794,65100.0],["2001-12-13",12.2143,12.4043,12.1871,12.3694,102300.0],["2001-12-14",12.4082,12.4121,12.3345,12.3811,122400.0],["2001-12-17",12.3733,12.4121,12.1794,12.2414,74000.0],["2001-12-18",12.319,12.6526,12.2802,12.6526,103600.0],["2001-12-19",12.6021,12.7728,12.509,12.7185,56100.0],["2001-12-20",12.7224,12.7224,12.4509,12.5323,100400.0],["2001-12-21",12.4121,12.7224,12.2569,12.6797,234500.0],["2001-12-24",12.6797,12.8349,12.6797,12.7728,53900.0],["2001-12-26",12.7612,13.0172,12.7224,12.9512,66000.0],["2001-12-27",12.9357,13.0249,12.9008,13.0249,57700.0],["2001-12-28",13.0327,13.2654,12.831,13.1878,85900.0],["2001-12-31",13.2072,13.2538,13.021,13.1258,62200.0],["2002-01-02",13.0288,13.0288,12.6293,12.8581,140300.0],["2002-01-03",12.8581,12.9939,12.765,12.7961,91500.0],["2002-01-04",12.7806,12.831,12.5711,12.5711,99300.0],["2002-01-07",12.509,12.6603,12.4121,12.4703,85200.0],["2002-01-08",12.5052,12.5052,12.288,12.3384,58600.0],["2002-01-09",12.319,12.4625,12.2763,12.3112,67000.0],["2002-01-10",12.2375,12.2569,11.9621,11.9699,130400.0],["2002-01-11",11.966,12.0242,11.7061,11.8341,142500.0],["2002-01-14",11.8109,11.9078,11.5975,11.6402,100000.0],["2002-01-15",11.648,11.7527,11.4812,11.5316,202300.0],["2002-01-16",11.5316,11.582,11.4812,11.5083,98300.0],["2002-01-17",11.5975,11.6286,11.3105,11.326,141500.0],["2002-01-18",11.3648,11.3648,11.2019,11.2368,191700.0],["2002-01-22",11.2368,11.2484,10.9653,11.0661,140500.0],["2002-01-23",11.0157,11.1321,10.9188,11.0972,98100.0],["2002-01-24",11.167,11.2213,11.07,11.1864,255200.0],["2002-01-25",11.1864,11.2989,11.1631,11.2834,55600.0],["2002-01-28",11.2601,11.3454,11.1554,11.2484,110100.0],["2002-01-29",11.2678,11.3609,11.1592,11.2562,89200.0],["2002-01-30",11.2872,11.4191,11.1515,11.3377,75700.0],["2002-01-31",11.3648,11.4618,11.1903,11.1941,74200.0],["2002-02-01",11.1554,11.5975,11.1515,11.3958,151800.0],["2002-02-04",11.326,11.4036,11.2291,11.2872,105700.0],["2002-02-05",11.2484,11.3105,11.2291,11.2717,109700.0],["2002-02-06",11.2523,11.3958,11.2291,11.264,115700.0],["2002-02-07",11.2523,11.264,11.0545,11.0933,122000.0],["2002-02-08",11.0584,11.3687,11.0584,11.3532,53200.0],["2002-02-11",11.326,11.3454,11.1515,11.2523,68100.0],["2002-02-12",11.2135,11.3221,11.2135,11.2678,43400.0],["2002-02-13",11.2678,11.4402,11.2678,11.3854,41000.0],["2002-02-14",11.3854,11.3854,10.9897,11.0406,127100.0],["2002-02-15",10.9427,10.9427,10.5039,10.5783,214400.0],["2002-02-19",10.5783,10.5979,10.1865,10.3393,213400.0],["2002-02-20",10.3393,10.3824,10.2962,10.3706,189300.0],["2002-02-21",10.3824,10.6018,10.3824,10.4764,97500.0],["2002-02-22",10.4999,10.4999,10.3942,10.4882,58100.0],["2002-02-25",10.5195,10.5822,10.4412,10.5705,121700.0],["2002-02-26",10.5705,10.7468,10.4608,10.6919,84900.0],["2002-02-27",10.7703,10.8486,10.7311,10.8173,84100.0],["2002-02-28",10.9113,10.9113,10.735,10.8447,85100.0],["2002-03-01",10.9701,11.0994,10.9505,11.0876,110100.0],["2002-03-04",11.1856,11.3227,11.1542,11.2874,69000.0],["2002-03-05",11.3619,11.5343,11.354,11.5343,124300.0],["2002-03-06",11.7106,11.9495,11.6596,11.8359,175900.0],["2002-03-07",11.8516,11.9966,11.8124,11.8477,82400.0],["2002-03-08",11.9456,12.0279,11.9104,11.9574,84700.0],["2002-03-11",12.0553,12.3022,11.9927,12.1533,103900.0],["2002-03-12",12.0593,12.1415,11.7928,12.0005,69500.0],["2002-03-13",12.0984,12.3022,12.0083,12.2669,79000.0],["2002-03-14",12.169,12.169,11.9535,11.9535,74400.0],["2002-03-15",11.9691,11.9927,11.8399,11.9104,54000.0],["2002-03-18",11.9887,12.0083,11.785,11.9535,87500.0],["2002-03-19",12.0514,12.0867,11.8399,11.9574,74300.0],["2002-03-20",11.9887,12.0397,11.8986,11.9613,64500.0],["2002-03-21",11.9104,12.118,11.879,12.0906,122000.0],["2002-03-22",12.1886,12.7527,12.1886,12.6822,133100.0],["2002-03-25",12.6822,12.6822,12.4863,12.5921,69300.0],["2002-03-26",12.6313,13.1053,12.6156,13.0387,173200.0],["2002-03-27",13.0387,13.3169,13.0387,13.2425,141200.0],["2002-03-28",13.2425,13.262,12.9682,13.1171,122600.0],["2002-04-01",13.1171,13.3169,13.0074,13.2307,91900.0],["2002-04-02",13.1328,13.4893,13.0936,13.3208,82300.0],["2002-04-03",13.262,13.3326,13.2072,13.2816,95800.0],["2002-04-04",13.2856,13.4344,13.2229,13.3717,103400.0],["2002-04-05",13.3717,13.4384,12.9878,13.027,51000.0],["2002-04-08",13.1053,13.4854,13.0661,13.4579,69000.0],["2002-04-09",13.4579,13.7126,13.1249,13.2973,71000.0],["2002-04-10",13.2934,13.4188,13.2307,13.4109,46100.0],["2002-04-11",13.4109,13.5167,13.3678,13.407,41500.0],["2002-04-12",13.3091,13.313,12.976,13.0231,57100.0],["2002-04-15",13.121,13.262,12.9486,13.0309,87800.0],["2002-04-16",13.1288,13.3012,13.1288,13.2934,76500.0],["2002-04-17",13.3913,13.4423,13.2816,13.3992,59700.0],["2002-04-18",13.4384,13.6969,13.3796,13.5794,66600.0],["2002-04-19",13.5833,13.7126,13.4893,13.6695,35900.0],["2002-04-22",13.6538,13.8419,13.6147,13.7949,53200.0],["2002-04-23",13.7988,13.8497,13.7165,13.7518,69800.0],["2002-04-24",13.7518,13.7518,13.5676,13.5716,87000.0],["2002-04-25",13.3208,13.5128,13.2777,13.3639,140200.0],["2002-04-26",13.2816,13.4031,13.2816,13.3482,55900.0],["2002-04-29",13.4462,13.5167,13.1288,13.1915,67300.0],["2002-04-30",13.1915,13.6734,13.1641,13.6578,93700.0],["2002-05-01",13.6264,14.457,13.6147,14.4335,136400.0],["2002-05-02",14.3355,14.3395,13.9359,14.0104,58900.0],["2002-05-03",14.0495,14.2219,13.8301,14.0966,58300.0],["2002-05-06",14.0966,14.1749,13.932,13.979,42000.0],["2002-05-07",13.979,14.0064,13.7322,13.7714,62200.0],["2002-05-08",13.8693,13.8693,13.5481,13.6969,79800.0],["2002-05-09",13.7518,13.9477,13.7518,13.8693,44600.0],["2002-05-10",13.7714,13.7714,13.5911,13.7518,47700.0],["2002-05-13",13.7479,13.8341,13.6029,13.6734,60800.0],["2002-05-14",13.6382,14.026,13.6382,13.9673,49200.0],["2002-05-15",13.7105,13.9041,13.513,13.8606,83000.0],["2002-05-16",13.7619,13.8211,13.5683,13.6987,104100.0],["2002-05-17",13.6987,13.8251,13.6987,13.7698,116800.0],["2002-05-20",13.7698,13.9041,13.6631,13.7935,49400.0],["2002-05-21",13.7658,13.9594,13.7658,13.8369,34500.0],["2002-05-22",13.8646,14.0818,13.8053,14.0502,40100.0],["2002-05-23",13.9831,14.2793,13.9831,14.2043,34600.0],["2002-05-24",14.2793,14.3623,14.0463,14.0739,40600.0],["2002-05-28",14.1213,14.1608,13.8251,13.8804,71500.0],["2002-05-29",13.8646,13.8646,13.7145,13.8409,88300.0],["2002-05-30",13.8646,13.8646,13.7066,13.8251,58100.0],["2002-05-31",13.9238,14.1016,13.7263,13.987,68800.0],["2002-06-03",13.9515,13.9515,13.6789,13.6789,100900.0],["2002-06-04",13.6789,13.7856,13.6789,13.7145,74100.0],["2002-06-05",13.7066,13.8251,13.6868,13.7895,100600.0],["2002-06-06",13.7303,13.7382,13.118,13.2602,72800.0],["2002-06-07",13.0746,13.4222,13.043,13.3945,50100.0],["2002-06-10",13.3511,13.3511,13.2326,13.3471,25300.0],["2002-06-11",13.3511,13.438,13.0548,13.0548,38900.0],["2002-06-12",13.0351,13.0983,12.8929,12.9166,87700.0],["2002-06-13",12.9166,12.9521,12.7783,12.7981,44700.0],["2002-06-14",12.7586,12.8494,12.4821,12.8178,58900.0],["2002-06-17",12.8771,12.9363,12.6401,12.7744,74600.0],["2002-06-18",12.6756,12.9442,12.6756,12.9363,96400.0],["2002-06-19",12.9561,13.0548,12.8415,12.8415,67100.0],["2002-06-20",12.8415,13.0351,12.7704,12.9956,68200.0],["2002-06-21",12.8968,13.1812,12.8968,13.1141,81100.0],["2002-06-24",13.0153,13.2286,12.96,13.1338,107300.0],["2002-06-25",13.1733,13.3748,13.1536,13.2286,132600.0],["2002-06-26",13.1299,13.1338,12.9166,13.0351,156700.0],["2002-06-27",13.1101,13.2721,12.9403,13.2326,141300.0],["2002-06-28",13.3313,13.7066,13.3076,13.671,425100.0],["2002-07-01",13.671,13.8646,13.4696,13.6078,173100.0],["2002-07-02",13.5683,13.7461,13.5288,13.6315,190700.0],["2002-07-03",13.6671,13.6671,13.1931,13.2602,167400.0],["2002-07-05",13.3313,13.3708,13.3116,13.3353,45300.0],["2002-07-08",13.3313,13.3708,13.1141,13.118,98200.0],["2002-07-09",13.0943,13.118,12.881,12.8929,126400.0],["2002-07-10",12.8376,12.8376,12.328,12.3833,108900.0],["2002-07-11",12.3241,12.3241,11.933,12.2293,135400.0],["2002-07-12",12.3241,12.3241,11.7711,11.9093,59300.0],["2002-07-15",11.9093,11.9133,11.1588,11.5301,199800.0],["2002-07-16",11.6091,11.8224,11.4946,11.6091,75300.0],["2002-07-17",11.5341,11.7632,11.2576,11.4156,109900.0],["2002-07-18",11.4156,11.5341,11.2615,11.3287,87400.0],["2002-07-19",11.2378,11.2378,10.507,10.6848,188400.0],["2002-07-22",10.6255,10.6413,10.0923,10.195,141700.0],["2002-07-23",10.191,10.191,9.1048,9.4524,229400.0],["2002-07-24",9.3536,9.8079,9.085,9.6025,420900.0],["2002-07-25",9.6183,10.5623,9.6104,9.6341,232900.0],["2002-07-26",9.6341,9.7368,9.3023,9.48,214600.0],["2002-07-29",9.5393,9.8158,9.2549,9.326,379400.0],["2002-07-30",9.322,10.1436,9.322,10.1318,245800.0],["2002-07-31",10.033,10.1713,9.8474,10.0607,108400.0],["2002-08-01",9.9619,10.112,9.7565,9.8553,102100.0],["2002-08-02",9.8355,9.8711,9.5393,9.6143,73300.0],["2002-08-05",9.559,9.7763,9.2944,9.326,190200.0],["2002-08-06",9.4247,9.9738,9.4247,9.717,130800.0],["2002-08-07",9.8158,10.0923,9.6499,10.0449,183600.0],["2002-08-08",9.9422,10.2266,9.8434,10.1792,159400.0],["2002-08-09",10.191,10.3451,10.037,10.2187,69900.0],["2002-08-12",10.2068,10.5623,10.1713,10.4873,77700.0],["2002-08-13",10.4675,10.511,10.1002,10.1002,84800.0],["2002-08-14",10.1282,10.4358,10.0283,10.4278,84300.0],["2002-08-15",10.4678,10.5677,10.3839,10.4917,47100.0],["2002-08-16",10.3919,10.3959,10.1082,10.24,69500.0],["2002-08-19",10.268,10.4278,10.1881,10.3479,35800.0],["2002-08-20",10.248,10.3759,10.1681,10.2081,135600.0],["2002-08-21",10.248,10.6595,10.228,10.5876,94500.0],["2002-08-22",10.5876,10.9112,10.5437,10.8034,93100.0],["2002-08-23",10.7914,10.8473,10.6675,10.6715,53400.0],["2002-08-26",10.6875,10.8873,10.5876,10.8353,80400.0],["2002-08-27",10.8673,11.143,10.7075,10.9352,138800.0],["2002-08-28",11.1869,11.1869,10.8393,10.8793,103100.0],["2002-08-29",10.9073,11.1709,10.7954,10.9592,133400.0],["2002-08-30",11.0391,11.147,10.8673,10.8873,72000.0],["2002-09-03",10.9672,10.9672,10.5876,10.6036,94700.0],["2002-09-04",10.6476,10.8313,10.3879,10.8114,93900.0],["2002-09-05",10.8114,10.9472,10.6915,10.7275,83600.0],["2002-09-06",10.7474,11.0431,10.7474,10.9472,91100.0],["2002-09-09",10.9472,11.159,10.7474,11.0471,88600.0],["2002-09-10",11.0671,11.0871,10.7914,10.8313,62800.0],["2002-09-11",10.8873,11.0271,10.7874,10.8433,36600.0],["2002-09-12",10.8433,10.8433,10.5637,10.5876,80700.0],["2002-09-13",10.6276,10.8673,10.6076,10.8633,73800.0],["2002-09-16",10.8633,10.8793,10.7035,10.7914,47800.0],["2002-09-17",10.7914,10.8034,10.308,10.4078,57900.0],["2002-09-18",10.3959,10.6675,10.308,10.5317,85600.0],["2002-09-19",10.4678,10.5876,10.3998,10.4078,87400.0],["2002-09-20",10.312,10.3239,9.9923,10.1921,158600.0],["2002-09-23",10.0922,10.1801,9.8645,9.9604,67400.0],["2002-09-24",9.9084,10.0523,9.8725,9.8884,63200.0],["2002-09-25",9.9883,10.1481,9.8884,10.0323,104700.0],["2002-09-26",10.1322,10.5477,10.1122,10.5477,98600.0],["2002-09-27",10.5357,10.5876,10.288,10.308,57300.0],["2002-09-30",10.308,10.5477,10.1681,10.4638,79900.0],["2002-10-01",10.5037,10.6156,10.3239,10.6156,70800.0],["2002-10-02",10.5157,10.6076,10.1481,10.1601,112600.0],["2002-10-03",10.1681,10.256,10.0443,10.1322,55000.0],["2002-10-04",9.8485,9.8525,8.8936,8.9176,343000.0],["2002-10-07",8.9176,8.9535,8.6419,8.6419,171900.0],["2002-10-08",8.6859,8.7897,7.3314,7.8109,957900.0],["2002-10-09",7.8149,7.9307,7.6351,7.6511,396300.0],["2002-10-10",7.6551,7.9907,7.5672,7.9467,238900.0],["2002-10-11",8.1465,8.4302,8.0706,8.3343,150700.0],["2002-10-14",8.3343,8.53,8.2623,8.4741,134200.0],["2002-10-15",8.554,8.9256,8.554,8.8417,210600.0],["2002-10-16",8.7897,8.7937,8.57,8.7937,198900.0],["2002-10-17",8.8377,9.1293,8.8137,9.0854,204000.0],["2002-10-18",9.0854,9.3091,8.9416,9.2132,101400.0],["2002-10-21",9.1893,9.5888,9.1893,9.5848,177600.0],["2002-10-22",9.5488,9.7087,9.4569,9.5808,125100.0],["2002-10-23",9.5808,10.0842,9.5608,10.0802,139100.0],["2002-10-24",10.0882,10.288,9.9923,10.26,108400.0],["2002-10-25",10.228,10.248,9.9084,10.2201,79200.0],["2002-10-28",10.1801,10.6875,10.1801,10.5157,99100.0],["2002-10-29",10.5277,10.5277,10.244,10.4118,122900.0],["2002-10-30",10.4118,10.8673,10.4118,10.8553,106100.0],["2002-10-31",10.9033,10.9073,10.4318,10.5277,101200.0],["2002-11-01",10.4877,10.8513,10.4318,10.8513,98000.0],["2002-11-04",10.8513,11.0671,10.7874,10.9552,132300.0],["2002-11-05",11.0271,11.0271,10.6516,10.7275,96500.0],["2002-11-06",10.7874,10.9472,10.5597,10.7834,74200.0],["2002-11-07",10.6835,10.6835,10.0882,10.1641,271400.0],["2002-11-08",10.1641,10.1681,9.6128,9.8045,353800.0],["2002-11-11",9.8085,9.8685,9.6687,9.7566,100000.0],["2002-11-12",9.7566,9.8525,9.6088,9.6887,125700.0],["2002-11-13",9.7008,9.7534,9.4824,9.5714,101200.0],["2002-11-14",9.4703,9.7857,9.4703,9.6402,102100.0],["2002-11-15",9.6482,9.9798,9.6482,9.814,115700.0],["2002-11-18",9.8059,10.0526,9.7129,9.9475,88400.0],["2002-11-19",9.9273,10.1092,9.9273,10.0324,51900.0],["2002-11-20",9.9879,10.5338,9.9879,10.4368,73700.0],["2002-11-21",10.5136,10.7764,10.4853,10.7198,84100.0],["2002-11-22",10.6713,10.918,10.55,10.7805,107700.0],["2002-11-25",10.7158,10.8371,10.2912,10.7319,174000.0],["2002-11-26",10.732,10.732,10.4165,10.5136,87600.0],["2002-11-27",10.5136,10.7117,10.4732,10.55,142200.0],["2002-11-29",10.55,10.55,10.3923,10.4448,38400.0],["2002-12-02",10.4448,10.4448,10.2103,10.3761,131500.0],["2002-12-03",10.3316,10.8371,10.2386,10.7279,165600.0],["2002-12-04",10.6753,10.6753,10.2103,10.2467,258100.0],["2002-12-05",10.2467,10.368,10.0283,10.089,147600.0],["2002-12-06",10.089,10.089,9.8181,9.9677,176800.0],["2002-12-09",10.0688,10.2144,9.9313,10.089,225600.0],["2002-12-10",10.0688,10.2224,9.9475,10.1739,85400.0],["2002-12-11",10.1497,10.4327,9.9717,10.3599,115100.0],["2002-12-12",10.3114,10.6349,10.2993,10.4893,111000.0],["2002-12-13",10.4772,10.6551,10.4732,10.6147,99900.0],["2002-12-16",10.6551,11.0231,10.6551,11.0231,108900.0],["2002-12-17",11.1201,11.2091,11.0191,11.0514,73400.0],["2002-12-18",11.1201,11.1444,10.7764,10.7764,67700.0],["2002-12-19",10.8047,10.9786,10.6753,10.9786,111200.0],["2002-12-20",11.0797,11.2212,11.0433,11.2172,73100.0],["2002-12-23",10.8371,10.926,10.7643,10.8775,114900.0],["2002-12-24",10.9139,10.9301,10.829,10.8573,31700.0],["2002-12-26",10.8775,10.918,10.6551,10.6753,86100.0],["2002-12-27",10.7562,10.8614,10.7077,10.8088,82000.0],["2002-12-30",10.8128,10.918,10.5945,10.6672,84400.0],["2002-12-31",10.5662,10.8371,10.3882,10.7239,100700.0],["2003-01-02",10.7562,10.918,10.6268,10.8533,87000.0],["2003-01-03",10.9099,11.0554,10.8209,11.0231,107100.0],["2003-01-06",10.9988,11.48,10.9988,11.4436,141700.0],["2003-01-07",11.4436,11.4436,10.8977,10.9018,173600.0],["2003-01-08",10.9018,10.9018,10.6956,10.7643,98900.0],["2003-01-09",10.8169,10.8654,10.6309,10.6309,175900.0],["2003-01-10",10.6753,10.7805,10.5136,10.7239,193400.0],["2003-01-13",10.7562,10.7603,10.5459,10.5742,92200.0],["2003-01-14",10.5338,10.6349,10.5055,10.5459,70900.0],["2003-01-15",10.5742,10.6066,10.3316,10.4125,108700.0],["2003-01-16",10.4732,10.5864,10.4287,10.5015,77700.0],["2003-01-17",10.4529,10.4529,10.2224,10.275,93600.0],["2003-01-21",10.3114,10.3923,10.2265,10.275,106000.0],["2003-01-22",10.275,10.275,10.089,10.0971,172900.0],["2003-01-23",10.0971,10.1092,9.907,9.9758,290700.0],["2003-01-24",9.9677,9.9677,9.7049,9.8059,166300.0],["2003-01-27",9.7049,9.7049,9.3207,9.5391,182400.0],["2003-01-28",9.5633,9.8221,9.5633,9.7938,186400.0],["2003-01-29",9.7251,9.8019,9.6644,9.721,87200.0],["2003-01-30",9.7251,9.7453,9.5674,9.5835,64800.0],["2003-01-31",9.5835,9.8868,9.5835,9.7938,86000.0],["2003-02-03",9.7938,9.8868,9.6442,9.7817,83900.0],["2003-02-04",9.8059,9.9111,9.7049,9.7534,187500.0],["2003-02-05",9.7857,9.8868,9.7089,9.7291,139000.0],["2003-02-06",9.7453,9.7857,9.5593,9.5957,154100.0],["2003-02-07",9.6644,9.7008,9.3733,9.3935,157000.0],["2003-02-10",9.3854,9.4986,9.1792,9.3652,177500.0],["2003-02-11",9.4016,9.4016,9.1873,9.2843,112900.0],["2003-02-12",9.3212,9.3212,9.104,9.1204,97700.0],["2003-02-13",9.1204,9.2802,8.9524,9.2065,137100.0],["2003-02-14",9.2106,9.4441,9.1573,9.3089,76600.0],["2003-02-18",9.4646,9.608,9.3826,9.6039,96000.0],["2003-02-19",9.6449,9.6449,9.2966,9.3458,126800.0],["2003-02-20",9.3458,9.4646,9.2802,9.4318,55300.0],["2003-02-21",9.4646,9.7104,9.4359,9.7104,90400.0],["2003-02-24",9.735,9.735,9.4974,9.5957,109300.0],["2003-02-25",9.5957,9.7719,9.5629,9.7104,84800.0],["2003-02-26",9.7719,9.7719,9.3826,9.4933,69000.0],["2003-02-27",9.8333,9.8743,9.6285,9.7678,120600.0],["2003-02-28",9.7924,9.8661,9.6695,9.6817,70200.0],["2003-03-03",9.7842,9.8784,9.7186,9.7924,89200.0],["2003-03-04",9.8948,9.9563,9.8333,9.8784,76800.0],["2003-03-05",9.8784,10.284,9.7965,10.2554,207400.0],["2003-03-06",10.2431,10.4029,10.1816,10.325,178100.0],["2003-03-07",10.325,10.6897,10.325,10.661,240600.0],["2003-03-10",10.6118,10.7265,10.6118,10.6733,133700.0],["2003-03-11",10.6733,10.8167,10.6159,10.6528,244900.0],["2003-03-12",10.6323,10.7142,10.6282,10.6938,133700.0],["2003-03-13",10.7962,10.8699,10.6487,10.788,184600.0],["2003-03-14",10.8576,10.9806,10.7183,10.9273,130500.0],["2003-03-17",10.9396,11.1731,10.8576,11.1731,136500.0],["2003-03-18",11.2674,11.3657,11.1404,11.3657,143400.0],["2003-03-19",11.3657,11.3903,11.1444,11.2551,106700.0],["2003-03-20",11.2264,11.4517,11.0625,11.3739,77700.0],["2003-03-21",11.4681,11.6279,11.3862,11.6279,122600.0],["2003-03-24",11.5747,11.5747,11.2469,11.2592,147600.0],["2003-03-25",11.2592,11.3124,11.0215,11.2223,148400.0],["2003-03-26",11.2223,11.2633,10.9724,11.0584,85000.0],["2003-03-27",11.0666,11.1936,10.9396,11.1526,102500.0],["2003-03-28",11.1772,11.4435,11.1772,11.4435,86300.0],["2003-03-31",11.3985,11.4067,11.1895,11.2633,73100.0],["2003-04-01",11.2633,11.4722,11.1076,11.4476,87100.0],["2003-04-02",11.4927,11.7181,11.4354,11.6156,82500.0],["2003-04-03",11.6156,11.6525,11.4476,11.4681,48500.0],["2003-04-04",11.3903,11.5337,11.3903,11.4395,65200.0],["2003-04-07",11.4722,11.8,11.4722,11.7017,114600.0],["2003-04-08",11.7017,11.8779,11.6894,11.7959,71700.0],["2003-04-09",11.7959,12.1688,11.6894,11.7345,140500.0],["2003-04-10",11.7344,11.7549,11.4108,11.6812,146200.0],["2003-04-11",11.7181,11.7918,11.4927,11.6525,49700.0],["2003-04-14",11.6771,11.886,11.6566,11.8656,96100.0],["2003-04-15",11.8656,11.8697,11.6361,11.8369,357400.0],["2003-04-16",11.7795,11.8779,11.6566,11.841,98600.0],["2003-04-17",11.8779,11.882,11.7181,11.7713,101400.0],["2003-04-21",11.7754,11.7754,11.1445,11.4722,456700.0],["2003-04-22",11.3698,11.4722,11.2059,11.464,458300.0],["2003-04-23",11.4681,11.4722,11.2838,11.4681,349100.0],["2003-04-24",11.4313,11.4395,11.0871,11.169,983700.0],["2003-04-25",11.3698,11.4517,11.1854,11.3001,1381400.0],["2003-04-28",11.3001,11.6443,11.3001,11.5747,446300.0],["2003-04-29",11.5747,11.7508,11.5747,11.6361,205600.0],["2003-04-30",11.5951,11.6689,11.5214,11.6689,208700.0],["2003-05-01",11.6607,11.6812,11.4231,11.5501,230300.0],["2003-05-02",11.4927,11.7181,11.4681,11.6935,137600.0],["2003-05-05",11.7181,11.7304,11.5624,11.6976,152200.0],["2003-05-06",11.6976,11.8738,11.5951,11.7631,148600.0],["2003-05-07",11.7385,11.7385,11.5337,11.6525,308800.0],["2003-05-08",11.6771,11.6771,11.5255,11.5624,114400.0],["2003-05-09",11.6156,11.6566,11.4763,11.5788,110500.0],["2003-05-12",11.5788,11.6361,11.5009,11.5951,122700.0],["2003-05-13",11.5747,11.5951,11.4517,11.4968,175400.0],["2003-05-14",11.4313,11.4968,11.3124,11.4435,145600.0],["2003-05-15",11.4722,11.5583,11.4108,11.5091,268000.0],["2003-05-16",11.534,11.5919,11.4843,11.4843,333400.0],["2003-05-19",11.4884,11.5919,11.1819,11.4594,149700.0],["2003-05-20",11.4925,11.5629,11.447,11.534,167900.0],["2003-05-21",11.5505,11.5712,11.4718,11.5671,275800.0],["2003-05-22",11.5961,11.9191,11.5754,11.8031,266300.0],["2003-05-23",11.8031,12.4741,11.7493,12.4741,409200.0],["2003-05-27",12.4741,12.735,12.383,12.4989,347800.0],["2003-05-28",12.503,12.503,12.3829,12.4616,131900.0],["2003-05-29",12.4865,12.5693,12.1924,12.2753,112700.0],["2003-05-30",12.3415,12.4906,12.2794,12.4451,125100.0],["2003-06-02",12.4492,12.6894,12.4119,12.6273,118900.0],["2003-06-03",12.6273,12.6314,12.4202,12.6066,180000.0],["2003-06-04",12.6314,12.8716,12.6314,12.8302,163900.0],["2003-06-05",12.8385,12.8468,12.5942,12.6687,99500.0],["2003-06-06",12.6687,12.7143,12.5113,12.5155,111900.0],["2003-06-09",12.5155,12.6314,12.4037,12.6314,274400.0],["2003-06-10",12.6563,12.7308,12.5362,12.7308,189000.0],["2003-06-11",12.7308,12.7515,12.6314,12.7143,110200.0],["2003-06-12",12.7143,12.793,12.6314,12.793,140200.0],["2003-06-13",12.793,12.9213,12.6521,12.6977,112700.0],["2003-06-16",12.735,13.1284,12.6936,13.1201,168100.0],["2003-06-17",13.1201,13.1201,12.9006,12.9213,108000.0],["2003-06-18",12.942,12.942,12.764,12.8509,78500.0],["2003-06-19",12.8799,13.0456,12.7557,12.8178,100300.0],["2003-06-20",12.9213,13.0456,12.6687,12.8137,83800.0],["2003-06-23",12.8137,12.8137,12.5279,12.6273,80300.0],["2003-06-24",12.6273,12.6936,12.4865,12.5072,104600.0],["2003-06-25",12.5279,12.5445,12.4285,12.4989,136700.0],["2003-06-26",12.59,12.59,12.4285,12.4658,91700.0],["2003-06-27",12.4658,12.7226,12.4658,12.6356,162500.0],["2003-06-30",12.6729,12.8137,12.6024,12.7143,240900.0],["2003-07-01",12.7143,12.9006,12.6356,12.8758,137000.0],["2003-07-02",12.8882,12.9006,12.735,12.8385,152300.0],["2003-07-03",12.7971,12.8137,12.6314,12.6314,38400.0],["2003-07-07",12.735,12.8426,12.648,12.735,187900.0],["2003-07-08",12.7681,12.8095,12.6646,12.735,165200.0],["2003-07-09",12.735,12.8675,12.7226,12.7764,188000.0],["2003-07-10",12.735,12.8095,12.7101,12.7681,173200.0],["2003-07-11",12.8385,13.1201,12.8385,12.9338,441000.0],["2003-07-14",13.0373,13.087,12.8219,12.8799,125600.0],["2003-07-15",12.7764,12.9213,12.7391,12.8302,217900.0],["2003-07-16",12.7971,12.9006,12.6521,12.6563,122700.0],["2003-07-17",12.6314,12.6729,12.4244,12.4244,134100.0],["2003-07-18",12.5279,12.6936,12.4202,12.6397,105900.0],["2003-07-21",12.6521,12.6521,12.3498,12.4037,171300.0],["2003-07-22",12.4451,12.5486,12.4037,12.4948,70500.0],["2003-07-23",12.5486,12.5776,12.4119,12.5486,128200.0],["2003-07-24",12.6107,12.7225,12.4285,12.4658,76300.0],["2003-07-25",12.4658,12.7391,12.4451,12.6273,152600.0],["2003-07-28",12.6521,12.8137,12.6232,12.6894,111300.0],["2003-07-29",12.6936,12.7764,12.4906,12.6563,74400.0],["2003-07-30",12.7143,12.8178,12.5693,12.793,95100.0],["2003-07-31",12.7971,12.9172,12.6687,12.7101,90900.0],["2003-08-01",12.6729,12.7143,12.532,12.5486,125300.0],["2003-08-04",12.6024,12.7805,12.532,12.6853,111200.0],["2003-08-05",12.735,12.8758,12.6729,12.6853,138700.0],["2003-08-06",12.735,12.735,12.5072,12.6563,155700.0],["2003-08-07",12.6729,12.735,12.5735,12.7308,142300.0],["2003-08-08",12.7764,12.8965,12.764,12.8344,82500.0],["2003-08-11",12.7971,13.0207,12.7971,12.9628,112400.0],["2003-08-12",12.9628,13.1698,12.9213,13.1408,106500.0],["2003-08-13",13.1826,13.2119,13.0321,13.0447,98900.0],["2003-08-14",13.1283,13.1701,13.0489,13.1701,52600.0],["2003-08-15",13.2328,13.3583,13.1534,13.2119,71100.0],["2003-08-18",13.3164,13.3541,13.2203,13.3164,117500.0],["2003-08-19",13.3164,13.4502,13.2746,13.4335,106000.0],["2003-08-20",13.3373,13.6509,13.3039,13.6091,70600.0],["2003-08-21",13.6927,13.768,13.5966,13.6509,103500.0],["2003-08-22",13.6718,13.6718,13.2663,13.4001,104300.0],["2003-08-25",13.4628,13.6927,13.4377,13.6091,111900.0],["2003-08-26",13.5255,13.7387,13.3373,13.5088,150600.0],["2003-08-27",13.5464,13.5757,13.4042,13.4502,143700.0],["2003-08-28",13.4544,13.5171,13.2997,13.421,122200.0],["2003-08-29",13.4628,13.584,13.3917,13.5506,91400.0],["2003-09-02",13.5506,13.8809,13.5506,13.7973,98500.0],["2003-09-03",13.8809,13.9896,13.8307,13.9227,115300.0],["2003-09-04",13.8809,13.9519,13.6969,13.931,103400.0],["2003-09-05",13.9645,13.9645,13.5297,13.7304,138200.0],["2003-09-08",13.6718,13.9854,13.6718,13.9436,166200.0],["2003-09-09",13.9436,14.023,13.7554,13.7596,127000.0],["2003-09-10",13.6551,13.7638,13.5673,13.584,101200.0],["2003-09-11",13.5255,13.6509,13.421,13.5464,171800.0],["2003-09-12",13.5046,13.6175,13.3164,13.5631,92600.0],["2003-09-15",13.5631,13.6133,13.4837,13.5882,95700.0],["2003-09-16",13.5882,13.6384,13.5046,13.6091,96800.0],["2003-09-17",13.5882,13.5924,13.3499,13.4042,145100.0],["2003-09-18",13.3792,13.63,13.3164,13.5673,173700.0],["2003-09-19",13.5255,13.6258,13.4502,13.5589,90100.0],["2003-09-22",13.5046,13.5046,13.3373,13.4001,80700.0],["2003-09-23",13.0447,13.2663,12.9736,13.2203,610300.0],["2003-09-24",13.1576,13.237,12.9234,12.9234,258200.0],["2003-09-25",12.9611,13.0321,12.6893,12.6893,162100.0],["2003-09-26",12.6893,12.7311,12.5639,12.6893,153100.0],["2003-09-29",12.6768,12.9234,12.5011,12.9192,169300.0],["2003-09-30",12.9192,13.0447,12.7478,12.9025,129800.0],["2003-10-01",12.9067,13.0656,12.8774,13.0321,124000.0],["2003-10-02",13.0865,13.1701,12.9276,13.0196,82900.0],["2003-10-03",13.1074,13.2537,13.0154,13.1701,169600.0],["2003-10-06",13.1492,13.3499,13.1283,13.2997,78900.0],["2003-10-07",13.2328,13.2579,13.145,13.2203,222100.0],["2003-10-08",13.2537,13.2914,13.1701,13.2161,87400.0],["2003-10-09",13.2746,13.4628,13.1952,13.3248,186200.0],["2003-10-10",13.2746,13.3081,13.191,13.2746,93800.0],["2003-10-13",13.2454,13.5129,13.2454,13.4586,83500.0],["2003-10-14",13.4168,13.5422,13.3624,13.4544,103000.0],["2003-10-15",13.5589,13.5715,13.2663,13.4001,94800.0],["2003-10-16",13.3792,13.5966,13.3792,13.5966,77900.0],["2003-10-17",13.6718,13.6885,13.3582,13.4837,108200.0],["2003-10-20",13.5255,13.5715,13.4042,13.4628,74100.0],["2003-10-21",13.4419,13.5422,13.3624,13.5297,68200.0],["2003-10-22",13.4837,13.4837,13.237,13.3373,128100.0],["2003-10-23",13.2746,13.3624,13.0865,13.3039,139500.0],["2003-10-24",13.2537,13.3415,13.1367,13.3248,144800.0],["2003-10-27",13.3373,13.4628,13.2997,13.4419,91000.0],["2003-10-28",13.421,13.5589,13.3499,13.5589,77800.0],["2003-10-29",13.5046,13.5757,13.3917,13.4168,104600.0],["2003-10-30",13.4628,13.5547,13.2412,13.4628,95200.0],["2003-10-31",13.4628,13.5255,13.1157,13.4502,110300.0],["2003-11-03",13.4001,13.5715,13.4001,13.538,91000.0],["2003-11-04",13.538,13.5464,13.4293,13.4293,91300.0],["2003-11-05",13.3792,13.4837,13.2203,13.4419,67300.0],["2003-11-06",13.3792,13.4879,13.3582,13.467,78700.0],["2003-11-07",13.5046,13.5673,13.4251,13.4628,102500.0],["2003-11-10",13.421,13.4586,13.2704,13.4126,127600.0],["2003-11-11",13.3373,13.421,13.2203,13.3917,107100.0],["2003-11-12",13.4339,13.569,13.4339,13.5057,204400.0],["2003-11-13",13.4634,13.5943,13.4128,13.5057,137400.0],["2003-11-14",13.5056,13.5943,13.4086,13.4086,90100.0],["2003-11-17",13.3368,13.3495,13.0836,13.3073,187500.0],["2003-11-18",13.2735,13.4044,13.1005,13.1258,134800.0],["2003-11-19",13.0752,13.3917,13.0752,13.2904,88800.0],["2003-11-20",13.0836,13.3664,13.0836,13.1891,69500.0],["2003-11-21",13.1807,13.2398,13.1511,13.1638,69200.0],["2003-11-24",13.168,13.5225,13.168,13.4845,87500.0],["2003-11-25",13.4212,13.6112,13.4128,13.5901,84600.0],["2003-11-26",13.5479,13.6956,13.4719,13.6449,45200.0],["2003-11-28",13.6745,13.7167,13.5647,13.6154,26900.0],["2003-12-01",13.6323,13.8095,13.5901,13.704,116900.0],["2003-12-02",13.7884,13.8011,13.6745,13.6998,77200.0],["2003-12-03",13.7589,13.8222,13.6829,13.704,138100.0],["2003-12-04",13.7378,13.7547,13.5183,13.6703,103900.0],["2003-12-05",13.6956,13.7251,13.5521,13.5901,107600.0],["2003-12-08",13.6323,13.8222,13.5605,13.7631,104500.0],["2003-12-09",13.7167,13.8011,13.5647,13.6787,98000.0],["2003-12-10",13.6745,13.7758,13.6365,13.7251,75300.0],["2003-12-11",13.6745,13.8939,13.6745,13.8939,79200.0],["2003-12-12",13.8306,13.991,13.7082,13.7673,151500.0],["2003-12-15",13.8433,13.8939,13.5943,13.6112,135500.0],["2003-12-16",13.6956,13.7504,13.6745,13.7336,92900.0],["2003-12-17",12.6615,12.6658,11.847,11.9061,2143900.0],["2003-12-18",11.7288,12.1087,11.7162,11.9187,660800.0],["2003-12-19",11.8597,11.9778,11.8174,11.9778,394800.0],["2003-12-22",11.8807,12.0285,11.8807,11.9398,265000.0],["2003-12-23",11.9061,12.0285,11.9061,11.9947,173700.0],["2003-12-24",12.0074,12.2859,12.0074,12.1973,515000.0],["2003-12-26",12.1973,12.2353,12.172,12.1804,64800.0],["2003-12-29",12.1931,12.4885,12.134,12.4505,328300.0],["2003-12-30",12.5307,12.843,12.5223,12.6193,359300.0],["2003-12-31",12.6447,12.6742,12.5603,12.5898,206300.0],["2004-01-02",12.6193,12.6742,12.4843,12.6067,156900.0],["2004-01-05",12.6067,12.6953,12.5054,12.6658,201100.0],["2004-01-06",12.5982,12.6869,12.5603,12.6236,169000.0],["2004-01-07",12.6573,12.8515,12.6193,12.746,139200.0],["2004-01-08",12.746,12.7628,12.5771,12.7249,198500.0],["2004-01-09",12.6826,12.7586,12.632,12.6615,140200.0],["2004-01-12",12.7037,12.708,12.594,12.6404,357500.0],["2004-01-13",12.6826,12.7038,12.5687,12.5771,264200.0],["2004-01-14",12.6404,12.7586,12.6109,12.6615,193500.0],["2004-01-15",12.6784,12.7797,12.6193,12.7544,104800.0],["2004-01-16",12.7248,12.8346,12.6404,12.6615,242200.0],["2004-01-20",12.7038,12.8473,12.6995,12.8473,155000.0],["2004-01-21",12.8472,12.8472,12.7037,12.8304,224000.0],["2004-01-22",12.8304,12.9781,12.7122,12.7417,175800.0],["2004-01-23",12.7671,12.8093,12.67,12.7628,113600.0],["2004-01-26",12.6404,12.7333,12.5138,12.6362,197900.0],["2004-01-27",12.6531,12.6615,12.4843,12.5645,135100.0],["2004-01-28",12.5898,12.6615,12.3957,12.459,183000.0],["2004-01-29",12.518,12.6573,12.4505,12.5771,153000.0],["2004-01-30",12.4927,12.6067,12.4547,12.5771,159100.0],["2004-02-02",12.5138,12.6404,12.5138,12.6404,98300.0],["2004-02-03",12.6404,12.6658,12.5518,12.6151,84400.0],["2004-02-04",12.5307,12.6151,12.4125,12.4505,177500.0],["2004-02-05",12.4927,12.632,12.4379,12.4547,100000.0],["2004-02-06",12.5392,12.6869,12.4505,12.6869,81200.0],["2004-02-09",12.6869,12.8261,12.6826,12.746,84700.0],["2004-02-10",12.345,12.7291,12.345,12.6911,240900.0],["2004-02-11",12.746,12.8177,12.6193,12.7417,203100.0],["2004-02-12",12.8142,12.8526,12.6479,12.665,171800.0],["2004-02-13",12.7289,12.7631,12.6906,12.7332,135300.0],["2004-02-17",12.8185,12.8611,12.7332,12.7759,157700.0],["2004-02-18",12.7929,12.8483,12.7673,12.8142,113200.0],["2004-02-19",12.8142,12.9379,12.5882,12.6223,174300.0],["2004-02-20",12.6223,12.7076,12.4475,12.6479,321100.0],["2004-02-23",12.6479,12.6607,12.4944,12.52,204800.0],["2004-02-24",12.4773,12.7631,12.4731,12.7631,171300.0],["2004-02-25",12.7503,12.8697,12.7289,12.827,105500.0],["2004-02-26",12.8356,13.0061,12.8356,12.9635,162500.0],["2004-02-27",12.9848,13.0573,12.8995,13.0488,150900.0],["2004-03-01",13.0701,13.2876,13.0232,13.262,132700.0],["2004-03-02",13.3259,13.5733,13.2833,13.407,222200.0],["2004-03-03",13.4112,13.5392,13.3473,13.4198,155200.0],["2004-03-04",13.505,13.65,13.4837,13.6458,211400.0],["2004-03-05",13.552,13.6969,13.5264,13.5648,84200.0],["2004-03-08",13.6458,13.7183,13.4198,13.5178,139100.0],["2004-03-09",13.5392,13.6799,13.5178,13.6031,192600.0],["2004-03-10",13.6458,13.6884,13.4326,13.4368,161400.0],["2004-03-11",13.4326,13.6031,13.3686,13.3686,120600.0],["2004-03-12",13.3686,13.5392,13.3686,13.4752,185100.0],["2004-03-15",13.4667,13.5818,13.1383,13.1767,143900.0],["2004-03-16",13.2833,13.3686,13.1596,13.2449,74400.0],["2004-03-17",13.343,13.4326,13.343,13.3729,101800.0],["2004-03-18",13.279,13.3686,13.117,13.2321,113800.0],["2004-03-19",13.2321,13.4112,13.181,13.2193,91700.0],["2004-03-22",13.2193,13.2193,12.9208,13.0061,126100.0],["2004-03-23",13.0999,13.262,13.0488,13.1682,79500.0],["2004-03-24",13.1682,13.3132,12.972,13.198,134500.0],["2004-03-25",13.2748,13.3387,13.0317,13.0744,124900.0],["2004-03-26",13.0786,13.2321,13.0488,13.0573,70600.0],["2004-03-29",13.1596,13.2662,12.9763,13.1554,131700.0],["2004-03-30",13.1767,13.6031,13.1682,13.6031,186300.0],["2004-03-31",13.6031,13.6543,13.3473,13.5903,167600.0],["2004-04-01",13.6458,13.7737,13.6458,13.7097,223900.0],["2004-04-02",13.8547,13.8547,13.6841,13.7524,126300.0],["2004-04-05",13.7524,13.7737,13.5477,13.7097,86700.0],["2004-04-06",13.7481,13.7481,13.5392,13.5903,79000.0],["2004-04-07",13.6458,13.7012,13.4453,13.6159,103000.0],["2004-04-08",13.7225,13.7737,13.552,13.5733,126000.0],["2004-04-12",13.5733,13.5775,13.117,13.1938,130900.0],["2004-04-13",13.3686,13.3686,12.7375,12.8782,224500.0],["2004-04-14",12.9208,13.0061,12.6735,12.7886,96100.0],["2004-04-15",12.8782,13.0743,12.8782,13.0019,200100.0],["2004-04-16",13.0019,13.0488,12.9379,12.9507,110400.0],["2004-04-19",12.9848,13.0232,12.7759,12.9805,99800.0],["2004-04-20",13.0061,13.0061,12.7332,12.7332,85200.0],["2004-04-21",12.7929,13.0061,12.6053,12.9933,117300.0],["2004-04-22",12.9933,13.181,12.9294,13.1213,109100.0],["2004-04-23",13.1938,13.1938,13.0061,13.1255,55900.0],["2004-04-26",13.0829,13.2833,13.0104,13.1554,89600.0],["2004-04-27",13.2492,13.3814,13.134,13.3643,144300.0],["2004-04-28",13.3899,13.3899,13.1682,13.3899,205600.0],["2004-04-29",13.3899,13.5562,13.1127,13.2364,135800.0],["2004-04-30",13.3345,13.4326,12.9464,13.0445,121200.0],["2004-05-03",13.1341,13.2748,12.9635,13.2279,99600.0],["2004-05-04",13.3132,13.4326,13.1852,13.2748,119100.0],["2004-05-05",13.3473,13.3686,13.2321,13.2492,71700.0],["2004-05-06",13.3089,13.3089,12.8185,13.1468,140700.0],["2004-05-07",13.1511,13.2023,12.4006,12.682,184800.0],["2004-05-10",12.6863,12.6863,12.213,12.3707,144100.0],["2004-05-11",12.4646,12.5328,12.23,12.2983,143600.0],["2004-05-12",12.3025,12.5285,12.1533,12.4816,231700.0],["2004-05-13",12.5247,12.5721,12.3092,12.4213,78300.0],["2004-05-14",12.4471,12.7187,12.3049,12.5937,119900.0],["2004-05-17",12.4859,12.4859,12.111,12.1368,383400.0],["2004-05-18",12.2446,12.2834,12.1325,12.1541,186600.0],["2004-05-19",12.2618,12.3394,12.0463,12.0679,291700.0],["2004-05-20",12.1541,12.2834,12.0334,12.0549,257800.0],["2004-05-21",12.1541,12.1541,11.9946,12.0894,148700.0],["2004-05-24",12.1885,12.3006,12.0722,12.2834,134800.0],["2004-05-25",12.3221,12.6066,12.2403,12.5851,112800.0],["2004-05-26",12.6583,12.6971,12.5118,12.6195,77400.0],["2004-05-27",12.7144,12.8738,12.5894,12.7402,96400.0],["2004-05-28",12.779,12.8221,12.6282,12.6282,90400.0],["2004-06-01",12.6971,12.9773,12.6497,12.9471,148800.0],["2004-06-02",12.9471,13.0117,12.7919,12.9299,113900.0],["2004-06-03",12.9988,13.016,12.7014,12.7014,94000.0],["2004-06-04",12.8178,13.0074,12.654,12.8307,111500.0],["2004-06-07",12.9385,13.1669,12.8523,13.0979,87400.0],["2004-06-08",13.1453,13.1669,13.0247,13.0419,91300.0],["2004-06-09",13.1022,13.141,12.8437,12.9212,91400.0],["2004-06-10",13.029,13.1238,13.0204,13.0592,121800.0],["2004-06-14",13.1195,13.1755,12.9557,12.9557,147500.0],["2004-06-15",13.1022,13.3134,13.1022,13.2703,156400.0],["2004-06-16",13.3608,13.3608,13.1669,13.2531,124100.0],["2004-06-17",13.3177,13.4298,13.1755,13.4083,77300.0],["2004-06-18",13.4083,13.6151,13.3867,13.5591,159200.0],["2004-06-21",13.641,13.7875,13.5548,13.6582,176400.0],["2004-06-22",13.6582,13.6582,13.4384,13.5763,142900.0],["2004-06-23",13.6367,13.641,13.447,13.572,119000.0],["2004-06-24",13.6281,13.6798,13.5117,13.5332,133600.0],["2004-06-25",13.6151,13.641,13.516,13.641,230000.0],["2004-06-28",13.7272,13.7918,13.6496,13.6841,160200.0],["2004-06-29",13.6841,13.7186,13.4341,13.5246,158000.0],["2004-06-30",13.5763,13.6194,13.4945,13.5763,154300.0],["2004-07-01",13.5763,13.5763,13.3522,13.4169,104900.0],["2004-07-02",13.3738,13.4557,13.3565,13.3609,71700.0],["2004-07-06",13.3651,13.4341,13.2402,13.3005,114700.0],["2004-07-07",13.2746,13.447,13.2746,13.447,141500.0],["2004-07-08",13.4039,13.447,13.1152,13.1497,108100.0],["2004-07-09",13.1884,13.2229,13.0505,13.0721,81200.0],["2004-07-12",13.0764,13.2402,13.016,13.2315,110100.0],["2004-07-13",13.2315,13.3393,13.2014,13.2962,98200.0],["2004-07-14",13.2531,13.3824,13.2014,13.3177,79100.0],["2004-07-15",13.3177,13.4514,13.2746,13.3996,85800.0],["2004-07-16",13.3996,13.4255,13.2488,13.3177,60100.0],["2004-07-19",13.2531,13.4298,13.2014,13.3953,70200.0],["2004-07-20",13.3953,13.5936,13.3005,13.5936,60200.0],["2004-07-21",13.5936,13.6194,13.4427,13.4988,202400.0],["2004-07-22",13.4557,13.5289,13.2531,13.391,107200.0],["2004-07-23",12.2834,12.2877,11.8524,11.9084,997400.0],["2004-07-26",11.9386,12.0463,11.6196,11.6584,269300.0],["2004-07-27",11.6584,12.0118,11.6584,11.9644,314600.0],["2004-07-28",11.9687,11.9687,11.68,11.8308,171300.0],["2004-07-29",11.8955,11.9687,11.7489,11.8567,162600.0],["2004-07-30",11.8567,11.9989,11.792,11.9041,166800.0],["2004-08-02",11.861,11.8868,11.6412,11.8524,177900.0],["2004-08-03",11.7877,11.8524,11.667,11.7317,158700.0],["2004-08-04",11.7015,12.0765,11.6584,12.0506,205100.0],["2004-08-05",12.0248,12.0722,11.8567,11.8567,122100.0],["2004-08-06",11.7705,12.0118,11.7317,11.8093,173400.0],["2004-08-09",11.8093,11.917,11.6584,11.6713,144800.0],["2004-08-10",11.7015,11.7446,11.6455,11.6584,506800.0],["2004-08-11",11.68,11.736,11.5938,11.5981,301500.0],["2004-08-12",11.6417,11.7638,11.5632,11.742,256900.0],["2004-08-13",11.6635,11.7725,11.5981,11.6504,149000.0],["2004-08-16",11.6504,11.8292,11.6504,11.7681,113600.0],["2004-08-17",11.8248,11.8902,11.7463,11.8248,152600.0],["2004-08-18",11.8161,12.0603,11.7812,12.0254,155200.0],["2004-08-19",11.9905,12.021,11.8858,11.9382,105500.0],["2004-08-20",11.9861,12.2085,11.9556,12.1911,112300.0],["2004-08-23",12.1649,12.2259,12.0559,12.1693,140700.0],["2004-08-24",12.1518,12.2695,12.0472,12.0951,187100.0],["2004-08-25",12.1213,12.1867,12.0341,12.0864,161800.0],["2004-08-26",12.1562,12.1605,11.96,11.9687,160900.0],["2004-08-27",11.9905,12.1387,11.9469,12.1082,151100.0],["2004-08-30",12.13,12.1605,12.0341,12.0995,140300.0],["2004-08-31",12.1039,12.2085,12.0428,12.1431,185200.0],["2004-09-01",12.2085,12.457,12.1649,12.457,213000.0],["2004-09-02",12.5137,12.6184,12.4396,12.566,115700.0],["2004-09-03",12.5704,12.6663,12.4091,12.457,81700.0],["2004-09-07",12.4701,12.6184,12.4701,12.553,93600.0],["2004-09-08",12.5137,12.6402,12.2608,12.2652,141600.0],["2004-09-09",12.2957,12.4047,12.2521,12.287,214200.0],["2004-09-10",12.3393,12.3393,12.1736,12.287,138000.0],["2004-09-13",12.2739,12.4614,12.2739,12.4047,105800.0],["2004-09-14",12.4265,12.505,12.239,12.2477,139500.0],["2004-09-15",12.2477,12.2477,12.1518,12.1736,88700.0],["2004-09-16",12.2303,12.4047,12.2303,12.3655,119100.0],["2004-09-17",12.3742,12.4832,12.2521,12.3916,105700.0],["2004-09-20",12.3873,12.4701,12.3393,12.3655,55900.0],["2004-09-21",12.3306,12.5094,12.3306,12.4047,98100.0],["2004-09-22",12.3829,12.3873,12.1431,12.1475,107400.0],["2004-09-23",12.1911,12.2477,12.1169,12.1387,89300.0],["2004-09-24",12.0559,12.1605,11.9949,12.0603,93200.0],["2004-09-27",11.9948,12.1169,11.9643,12.0428,92000.0],["2004-09-28",12.0428,12.1649,12.0123,12.1562,136200.0],["2004-09-29",12.1126,12.1823,12.0559,12.1126,119000.0],["2004-09-30",12.1126,12.2477,12.0995,12.1126,191700.0],["2004-10-01",12.1867,12.2826,12.1475,12.2303,178300.0],["2004-10-04",12.5137,12.5137,12.2783,12.3349,115400.0],["2004-10-05",12.4047,12.4091,12.2783,12.3437,67300.0],["2004-10-06",12.4265,12.4614,12.3219,12.4527,207600.0],["2004-10-07",12.4919,12.5181,12.2303,12.2347,164200.0],["2004-10-08",12.3437,12.3829,12.2129,12.2172,129300.0],["2004-10-11",12.2303,12.3785,12.2303,12.3437,88500.0],["2004-10-12",12.3611,12.4919,12.2957,12.4047,90600.0],["2004-10-13",12.4483,12.4657,12.1431,12.1693,115400.0],["2004-10-14",12.2957,12.3524,12.1562,12.2565,86200.0],["2004-10-15",12.2565,12.4221,12.2521,12.3524,85700.0],["2004-10-18",12.4047,12.4352,12.2783,12.3567,76300.0],["2004-10-19",12.4657,12.4876,12.1736,12.287,110600.0],["2004-10-20",12.2521,12.3611,12.1605,12.2565,157900.0],["2004-10-21",12.3393,12.3611,12.1867,12.2739,98700.0],["2004-10-22",12.3044,12.3829,12.1736,12.2129,104600.0],["2004-10-25",12.2303,12.3393,12.1649,12.2565,201600.0],["2004-10-26",12.3524,12.4483,12.2041,12.4134,169200.0],["2004-10-27",12.5006,12.6489,12.3916,12.6489,153500.0],["2004-10-28",12.7579,12.771,12.5093,12.6881,105800.0],["2004-10-29",12.7099,12.8712,12.6576,12.8451,135600.0],["2004-11-01",12.9323,12.9759,12.8494,12.9541,116900.0],["2004-11-02",12.9541,12.9541,12.5181,12.5573,175900.0],["2004-11-03",12.9279,13.0544,12.7404,12.8102,287800.0],["2004-11-04",13.0718,13.0762,12.8974,13.0762,443700.0],["2004-11-05",13.1852,13.2767,13.0805,13.1852,228600.0],["2004-11-08",13.2942,13.3988,13.1023,13.3901,180500.0],["2004-11-09",13.3945,13.4075,13.0456,13.2985,238100.0],["2004-11-10",13.3421,13.3509,13.0326,13.1285,277700.0],["2004-11-11",13.1721,13.3465,13.0893,13.316,174600.0],["2004-11-12",13.3857,13.7171,13.2201,13.691,255200.0],["2004-11-15",13.8231,13.8231,13.6029,13.7262,190700.0],["2004-11-16",13.7702,13.7702,13.5853,13.6601,152700.0],["2004-11-17",13.7702,13.9376,13.6513,13.735,161100.0],["2004-11-18",13.779,13.8011,13.6469,13.6998,109200.0],["2004-11-19",13.7834,13.7834,13.5765,13.6469,144200.0],["2004-11-22",13.7262,13.9332,13.6954,13.8539,127300.0],["2004-11-23",13.9376,13.9508,13.6998,13.8055,133900.0],["2004-11-24",13.8055,13.8979,13.7834,13.8011,105700.0],["2004-11-26",13.8187,13.8891,13.7614,13.7967,64900.0],["2004-11-29",13.8055,13.8055,13.4972,13.7174,175100.0],["2004-11-30",13.7834,13.7834,13.4047,13.5236,192000.0],["2004-12-01",13.6117,13.6293,13.3034,13.3915,307100.0],["2004-12-02",13.4091,13.4972,13.2726,13.2726,299200.0],["2004-12-03",13.2726,13.2726,13.004,13.1449,331400.0],["2004-12-06",13.211,13.211,12.9027,13.1405,357900.0],["2004-12-07",13.233,13.3431,12.9644,13.0348,209800.0],["2004-12-08",13.1273,13.1889,12.8939,12.9511,296800.0],["2004-12-09",13.004,13.004,12.5944,12.6957,468200.0],["2004-12-10",12.7662,12.8146,12.6649,12.797,217500.0],["2004-12-13",12.9027,12.9027,12.6693,12.8058,265400.0],["2004-12-14",12.9159,13.1185,12.8587,13.0348,468400.0],["2004-12-15",13.0568,13.2198,13.0216,13.1889,205700.0],["2004-12-16",13.255,13.255,13.0348,13.1009,416100.0],["2004-12-17",13.1097,13.4091,13.07,13.3475,450400.0],["2004-12-20",13.4091,13.5588,13.2858,13.3122,175500.0],["2004-12-21",13.4091,13.4708,13.3519,13.4267,116400.0],["2004-12-22",13.4752,13.4752,13.299,13.3431,225800.0],["2004-12-23",13.4311,13.4972,13.3387,13.3827,99300.0],["2004-12-27",13.4928,13.5412,13.2198,13.3167,83500.0],["2004-12-28",13.3871,13.4576,13.3255,13.4311,98900.0],["2004-12-29",13.5104,13.5236,13.3695,13.4928,104300.0],["2004-12-30",13.5368,13.6029,13.4752,13.5192,93500.0],["2004-12-31",13.5853,13.6469,13.4708,13.5104,112200.0],["2005-01-03",13.5368,13.5412,13.2374,13.2594,201100.0],["2005-01-04",13.277,13.3563,13.211,13.2594,152700.0],["2005-01-05",13.1757,13.3387,13.1537,13.2066,235600.0],["2005-01-06",13.1449,13.3123,13.1009,13.1978,123700.0],["2005-01-07",13.1978,13.4576,13.1493,13.1845,214700.0],["2005-01-10",13.1449,13.4003,13.1449,13.1889,136200.0],["2005-01-11",13.255,13.255,12.9952,13.0392,210400.0],["2005-01-12",13.1273,13.2374,13.0348,13.1845,304800.0],["2005-01-13",13.1845,13.2242,13.0612,13.1493,173600.0],["2005-01-14",13.0789,13.2286,13.0392,13.0524,334100.0],["2005-01-18",13.0965,13.1713,12.9996,13.1493,290500.0],["2005-01-19",13.0789,13.1757,13.0436,13.1757,223400.0],["2005-01-20",13.1229,13.2066,13.07,13.1317,172000.0],["2005-01-21",13.1581,13.1581,12.982,13.0436,205200.0],["2005-01-24",13.1229,13.1449,13.004,13.1405,145300.0],["2005-01-25",13.1009,13.1757,12.8543,12.9555,199200.0],["2005-01-26",12.9467,13.0612,12.9291,13.0348,195300.0],["2005-01-27",12.9908,13.0877,12.9071,13.004,210600.0],["2005-01-28",12.9908,13.0348,12.9247,12.9908,124500.0],["2005-01-31",12.9908,13.211,12.9732,13.1185,145900.0],["2005-02-01",13.1405,13.2418,13.1053,13.1097,165200.0],["2005-02-02",13.1009,13.2154,13.0568,13.1933,132800.0],["2005-02-03",13.1493,13.233,13.1053,13.2022,173300.0],["2005-02-04",13.233,13.3739,13.2066,13.3211,193400.0],["2005-02-07",13.3166,13.3387,13.2374,13.2946,91300.0],["2005-02-08",13.3211,13.6337,13.299,13.6117,229000.0],["2005-02-09",13.6954,14.0917,13.6954,13.7086,338600.0],["2005-02-10",13.735,13.8891,13.6822,13.7702,303700.0],["2005-02-11",13.8815,13.9704,13.7925,13.8904,333200.0],["2005-02-14",13.9126,14.2552,13.9126,14.1217,309000.0],["2005-02-15",14.0594,14.2329,14.0283,14.0639,236700.0],["2005-02-16",14.1039,14.2863,14.095,14.2196,161000.0],["2005-02-17",14.1929,14.2285,14.0194,14.0461,86400.0],["2005-02-18",14.1128,14.1128,13.8236,13.8681,166600.0],["2005-02-22",13.8147,13.8815,13.5433,13.5433,118500.0],["2005-02-23",13.5923,13.7569,13.5745,13.6368,87700.0],["2005-02-24",13.7213,13.9348,13.7124,13.9037,177800.0],["2005-02-25",13.8948,14.0594,13.8637,14.055,90300.0],["2005-02-28",14.1039,14.2285,13.9927,14.1039,137000.0],["2005-03-01",14.2151,14.3264,14.1128,14.184,180900.0],["2005-03-02",14.1884,14.2863,14.0906,14.1573,143900.0],["2005-03-03",14.2285,14.4599,14.2285,14.3931,757200.0],["2005-03-04",14.4643,14.7179,14.4332,14.6289,141500.0],["2005-03-07",14.6601,14.8113,14.6467,14.7802,377100.0],["2005-03-08",14.7579,14.7802,14.5933,14.6467,115600.0],["2005-03-09",14.6022,14.6289,14.3397,14.3397,83200.0],["2005-03-10",14.3486,14.4287,14.2774,14.3442,129700.0],["2005-03-11",14.3486,14.3931,14.184,14.2819,207600.0],["2005-03-14",14.3264,14.4287,14.273,14.4065,101300.0],["2005-03-15",14.362,14.5666,14.3575,14.402,107400.0],["2005-03-16",14.4287,14.5355,14.362,14.3887,108900.0],["2005-03-17",14.4154,14.5221,14.3442,14.4154,95100.0],["2005-03-18",14.5132,14.669,14.3842,14.6022,318300.0],["2005-03-21",14.5266,14.669,14.4598,14.6556,148900.0],["2005-03-22",14.6556,14.8247,14.4955,14.5177,286200.0],["2005-03-23",14.4821,14.4821,14.2641,14.3753,316700.0],["2005-03-24",14.4376,14.6779,14.4154,14.5978,169000.0],["2005-03-28",14.6022,14.7446,14.6022,14.6823,113900.0],["2005-03-29",14.7579,14.7668,14.4643,14.5088,247300.0],["2005-03-30",14.4954,14.7357,14.4954,14.7001,163400.0],["2005-03-31",14.7001,14.7446,14.6378,14.7135,144100.0],["2005-04-01",14.7713,14.8069,14.5177,14.7935,206300.0],["2005-04-04",14.709,14.9048,14.5577,14.9048,177200.0],["2005-04-05",14.9003,15.0783,14.8425,14.9137,94600.0],["2005-04-06",14.9359,15.0115,14.8291,14.8558,80600.0],["2005-04-07",14.8113,15.3808,14.6601,15.3764,454000.0],["2005-04-08",15.3319,15.3408,15.1317,15.1406,159100.0],["2005-04-11",15.1272,15.1806,14.9671,15.105,130600.0],["2005-04-12",15.0605,15.4476,14.8781,15.3853,147200.0],["2005-04-13",15.3897,15.5721,15.0961,15.145,378500.0],["2005-04-14",15.1272,15.274,14.976,15.0115,203300.0],["2005-04-15",15.0116,15.0516,14.8069,14.8959,277500.0],["2005-04-18",14.7846,15.1495,14.6868,15.0249,203800.0],["2005-04-19",15.016,15.3586,15.0026,15.2829,274400.0],["2005-04-20",15.2385,15.363,15.0827,15.194,192700.0],["2005-04-21",15.3497,15.8124,15.3497,15.8124,768200.0],["2005-04-22",15.7946,15.7991,15.4832,15.6166,294200.0],["2005-04-25",15.5499,15.6389,15.5099,15.6255,196200.0],["2005-04-26",15.5499,15.6478,15.3497,15.4164,154500.0],["2005-04-27",15.3719,15.6344,15.1984,15.4075,104500.0],["2005-04-28",15.3942,15.4253,15.2296,15.3185,135500.0],["2005-04-29",15.2741,15.3764,15.1851,15.2518,226200.0],["2005-05-02",15.2607,15.3274,15.194,15.2829,286000.0],["2005-05-03",15.2829,15.4387,15.1406,15.2829,354700.0],["2005-05-04",15.2829,15.3497,15.194,15.2385,318200.0],["2005-05-05",15.1806,15.4298,15.1584,15.3052,221900.0],["2005-05-06",15.3719,15.501,15.3541,15.4832,136400.0],["2005-05-09",15.5277,15.581,15.3586,15.5321,269500.0],["2005-05-10",15.5277,16.195,15.4832,16.0971,561100.0],["2005-05-11",16.0838,16.1283,15.7724,15.9637,323700.0],["2005-05-12",15.9281,15.9726,15.4609,15.5899,369400.0],["2005-05-13",15.6789,15.8391,15.2474,15.5143,443300.0],["2005-05-16",15.5817,15.5817,15.0787,15.3886,498200.0],["2005-05-17",15.3347,15.878,15.3347,15.8107,228400.0],["2005-05-18",15.8735,16.1026,15.8735,16.0621,221200.0],["2005-05-19",15.9723,16.1564,15.9229,16.0262,124400.0],["2005-05-20",15.9813,16.0307,15.8646,15.9184,105500.0],["2005-05-23",15.9499,16.0981,15.8466,15.9364,176000.0],["2005-05-24",15.896,16.2058,15.8825,16.1699,196200.0],["2005-05-25",16.1654,16.2058,15.9723,16.1115,117300.0],["2005-05-26",16.1115,16.2507,16.1115,16.2148,80900.0],["2005-05-27",16.1879,16.3271,16.125,16.3001,83900.0],["2005-05-31",16.2911,16.5022,16.2373,16.4438,119000.0],["2005-06-01",16.4797,16.9108,16.4528,16.7896,227700.0],["2005-06-02",16.6908,16.7626,16.5965,16.6279,256000.0],["2005-06-03",16.6144,16.7806,16.4438,16.6055,138700.0],["2005-06-06",16.6055,16.6953,16.5695,16.6504,184800.0],["2005-06-07",16.6504,16.839,16.6504,16.7447,119700.0],["2005-06-08",16.7267,16.8345,16.583,16.6549,107100.0],["2005-06-09",16.5696,16.839,16.5067,16.839,128600.0],["2005-06-10",16.8165,17.0141,16.7851,16.9647,123200.0],["2005-06-13",16.9063,17.1219,16.8524,17.1084,127700.0],["2005-06-14",17.0635,17.1308,16.9782,17.0321,176300.0],["2005-06-15",17.0366,17.041,16.7851,16.8569,250700.0],["2005-06-16",16.839,16.8794,16.7941,16.83,152700.0],["2005-06-17",16.8165,17.0635,16.7986,17.0186,380200.0],["2005-06-20",17.0186,17.1264,16.9423,17.0186,256400.0],["2005-06-21",16.9737,17.0635,16.83,16.9198,122000.0],["2005-06-22",17.0186,17.0321,16.8345,16.8614,230300.0],["2005-06-23",16.8614,16.9827,16.7716,16.8614,159300.0],["2005-06-24",16.8075,16.8929,16.4977,16.6145,255100.0],["2005-06-27",16.6369,16.6818,16.4303,16.6145,187300.0],["2005-06-28",16.6459,16.7671,16.592,16.7043,282600.0],["2005-06-29",16.7492,16.7716,16.5651,16.6638,184600.0],["2005-06-30",16.6639,16.7716,16.5471,16.5471,463800.0],["2005-07-01",16.5695,16.7896,16.5695,16.7851,425500.0],["2005-07-05",16.7851,17.1398,16.7492,17.1308,237400.0],["2005-07-06",17.0859,17.1353,16.7043,16.7537,152400.0],["2005-07-07",16.6594,16.8749,16.5471,16.803,274400.0],["2005-07-08",16.839,17.0006,16.7941,16.9467,549600.0],["2005-07-11",16.8569,17.3464,16.848,17.3419,683100.0],["2005-07-12",17.4003,17.7775,17.2925,17.6338,291000.0],["2005-07-13",17.6383,17.8269,17.6158,17.7415,247300.0],["2005-07-14",17.9616,18.0918,17.5889,17.7954,301300.0],["2005-07-15",17.782,17.8493,17.5664,17.7415,174000.0],["2005-07-18",17.746,17.8269,17.6068,17.7415,131900.0],["2005-07-19",17.7595,17.9391,17.6248,17.8897,198700.0],["2005-07-20",17.8358,18.1861,17.8269,18.1277,196800.0],["2005-07-21",18.0514,18.1322,17.8269,17.8763,269600.0],["2005-07-22",17.8763,17.9526,17.5664,17.8493,241100.0],["2005-07-25",17.8718,17.9301,17.6023,17.7236,145800.0],["2005-07-26",17.7685,17.8448,17.5529,17.7101,185500.0],["2005-07-27",17.6832,17.9661,17.535,17.9436,213500.0],["2005-07-28",17.9616,18.0783,17.7281,18.0199,288300.0],["2005-07-29",17.984,18.0963,17.9077,17.9077,218400.0],["2005-08-01",17.9122,18.0963,17.8807,17.9167,181700.0],["2005-08-02",17.8448,18.0828,17.8448,18.0649,331600.0],["2005-08-03",18.0649,18.1861,17.9122,17.984,138700.0],["2005-08-04",17.984,17.984,17.8044,17.9616,189500.0],["2005-08-05",17.9616,17.9616,17.4227,17.526,210500.0],["2005-08-08",17.526,17.6472,17.1982,17.27,202600.0],["2005-08-09",17.3105,17.6203,17.297,17.6203,212100.0],["2005-08-10",17.6652,18.1187,17.6652,18.0065,358800.0],["2005-08-11",17.9391,18.0738,17.7954,17.9301,222500.0],["2005-08-12",17.8718,17.984,17.535,17.9616,196100.0],["2005-08-15",17.9616,17.993,17.6922,17.9571,192300.0],["2005-08-16",17.9933,18.034,17.7896,17.7896,209900.0],["2005-08-17",17.7217,17.9254,17.5995,17.8439,161600.0],["2005-08-18",17.6538,17.8258,17.5406,17.8258,293200.0],["2005-08-19",17.7896,18.0069,17.6991,17.9571,152900.0],["2005-08-22",17.9299,18.0838,17.8213,17.9435,144700.0],["2005-08-23",17.9028,17.948,17.853,17.9435,211600.0],["2005-08-24",17.8801,18.0838,17.5723,17.7443,281200.0],["2005-08-25",17.7987,17.862,17.7172,17.7941,121700.0],["2005-08-26",17.7443,17.7534,17.4773,17.5135,214200.0],["2005-08-29",17.518,17.9707,17.518,17.9707,151400.0],["2005-08-30",17.9028,17.948,17.6719,17.8711,110800.0],["2005-08-31",17.8122,18.9122,17.7896,18.8534,418000.0],["2005-09-01",18.8579,18.9756,18.6949,18.8352,317700.0],["2005-09-02",18.7221,18.7357,18.2513,18.3373,335900.0],["2005-09-06",18.3328,18.5365,18.3102,18.4143,288300.0],["2005-09-07",18.369,18.4686,18.2739,18.4686,149000.0],["2005-09-08",18.3554,18.4143,18.1381,18.3147,179700.0],["2005-09-09",18.2875,18.9348,18.2875,18.9077,198700.0],["2005-09-12",18.7855,18.9937,18.6497,18.9122,169800.0],["2005-09-13",18.8171,18.885,18.6813,18.6859,117200.0],["2005-09-14",18.6044,18.7854,18.5365,18.7402,102900.0],["2005-09-15",18.7673,19.0118,18.6813,18.6949,155000.0],["2005-09-16",18.7855,18.9937,18.6768,18.9891,308400.0],["2005-09-19",18.9439,19.1793,18.9212,19.134,128300.0],["2005-09-20",19.2155,19.6319,19.2155,19.4463,359700.0],["2005-09-21",19.4463,19.5776,19.2245,19.2291,340200.0],["2005-09-22",19.1702,19.2245,18.8534,19.1114,283400.0],["2005-09-23",18.8534,19.1521,18.8534,19.0842,158200.0],["2005-09-26",19.1702,19.3603,18.9801,19.297,200800.0],["2005-09-27",19.306,19.4101,19.2653,19.3377,212400.0],["2005-09-28",19.4192,19.4644,19.2743,19.4282,96900.0],["2005-09-29",19.3784,19.6908,19.2155,19.65,171000.0],["2005-09-30",19.555,19.641,19.3603,19.6319,112700.0],["2005-10-03",19.6002,19.8718,19.6002,19.7089,191800.0],["2005-10-04",19.6682,20.2023,19.2834,19.5821,276000.0],["2005-10-05",19.555,19.8628,18.8986,19.0208,365700.0],["2005-10-06",19.0118,19.0842,18.5093,18.8488,236900.0],["2005-10-07",18.8081,19.2381,18.8081,19.1566,141700.0],["2005-10-10",19.1249,19.1702,18.6904,18.7854,185600.0],["2005-10-11",18.8534,18.9846,18.4686,18.5048,214400.0],["2005-10-12",18.4007,18.6723,18.1834,18.3554,279500.0],["2005-10-13",18.2423,18.2739,17.7262,17.9707,373300.0],["2005-10-14",18.0838,18.3328,17.6991,18.2649,380200.0],["2005-10-17",18.3328,18.3509,18.111,18.3283,239700.0],["2005-10-18",18.2649,18.2694,17.9661,18.0702,243500.0],["2005-10-19",17.9933,18.2423,17.7217,18.2423,266400.0],["2005-10-20",18.1427,18.2604,17.6991,17.8439,363800.0],["2005-10-21",17.853,18.1427,17.8077,17.9163,174200.0],["2005-10-24",17.9254,18.5365,17.9254,18.5048,241300.0],["2005-10-25",18.4278,18.8579,18.3871,18.5908,322300.0],["2005-10-26",18.5365,19.0118,18.532,18.7809,274500.0],["2005-10-27",18.6723,18.7855,18.4324,18.4324,188500.0],["2005-10-28",18.5139,18.6949,18.2332,18.6406,191300.0],["2005-10-31",18.7402,19.0208,18.7175,18.8171,187700.0],["2005-11-01",18.8171,18.8307,18.5546,18.5953,201100.0],["2005-11-02",18.4686,18.7809,18.4686,18.7447,159100.0],["2005-11-03",18.7855,19.1023,18.6632,18.8126,194100.0],["2005-11-04",18.7673,18.9756,18.532,18.532,183100.0],["2005-11-07",18.532,18.5818,17.4908,17.6085,737600.0],["2005-11-08",17.4275,17.862,17.4048,17.6991,333800.0],["2005-11-09",17.6764,17.7986,17.5225,17.5949,312900.0],["2005-11-10",17.5406,17.681,17.011,17.4999,309800.0],["2005-11-11",17.4501,17.509,17.1785,17.3686,196100.0],["2005-11-14",17.3369,17.3822,17.0699,17.1876,176300.0],["2005-11-15",17.2332,17.5254,17.0917,17.3702,268300.0],["2005-11-16",17.3245,17.4341,17.2013,17.3017,194400.0],["2005-11-17",17.3017,17.5847,17.3017,17.5299,250200.0],["2005-11-18",17.5299,17.7034,17.3793,17.5117,176200.0],["2005-11-21",17.4615,17.6395,17.393,17.4706,134200.0],["2005-11-22",17.4158,17.4706,17.1282,17.2971,247300.0],["2005-11-23",17.1876,17.288,17.005,17.0552,320700.0],["2005-11-25",16.8908,16.8908,16.6397,16.8863,222800.0],["2005-11-28",16.8863,16.8863,16.3658,16.5074,429200.0],["2005-11-29",16.5484,16.9319,16.4937,16.6489,301400.0],["2005-11-30",16.5941,16.8634,16.553,16.6854,349000.0],["2005-12-01",16.7767,17.1556,16.7539,17.1145,365100.0],["2005-12-02",17.1236,17.1282,16.7813,16.836,343300.0],["2005-12-05",16.836,16.9319,16.6991,16.8954,179900.0],["2005-12-06",16.868,16.9502,16.731,16.763,317500.0],["2005-12-07",16.7265,16.9365,16.4389,16.4571,319100.0],["2005-12-08",16.5713,16.9136,16.5713,16.8817,252800.0],["2005-12-09",16.6534,16.8817,16.6078,16.7128,215200.0],["2005-12-12",16.6945,16.9502,16.626,16.7995,175700.0],["2005-12-13",16.7402,16.9273,16.7173,16.8041,96800.0],["2005-12-14",16.8817,17.0004,16.7447,16.8406,158900.0],["2005-12-15",16.8406,16.8543,16.5028,16.6489,127900.0],["2005-12-16",16.6489,16.7402,16.2745,16.3978,385700.0],["2005-12-19",16.3293,16.3795,16.0782,16.1422,115800.0],["2005-12-20",16.1604,16.3339,16.0372,16.1558,109500.0],["2005-12-21",16.1741,16.3476,15.9504,16.0143,147900.0],["2005-12-22",15.9093,16.2517,15.9093,16.1695,160900.0],["2005-12-23",16.0828,16.1832,15.8409,15.923,223000.0],["2005-12-27",15.8637,15.9687,15.7222,15.7222,270500.0],["2005-12-28",15.6902,15.8043,15.6628,15.6628,186500.0],["2005-12-29",15.5122,15.7222,15.5122,15.5487,344200.0],["2005-12-30",15.4802,15.8454,15.3706,15.7998,406200.0],["2006-01-03",15.8409,16.0919,15.5898,16.0919,336600.0],["2006-01-04",16.0463,16.1695,15.9276,16.0782,274900.0],["2006-01-05",16.0052,16.0919,15.8728,15.8911,131400.0],["2006-01-06",15.8819,16.3521,15.8819,16.2015,335000.0],["2006-01-09",16.2015,16.3521,16.1741,16.3111,187300.0],["2006-01-10",16.1832,16.4708,16.165,16.3704,145300.0],["2006-01-11",16.375,16.4069,16.1604,16.2654,124900.0],["2006-01-12",16.2289,16.3385,16.1741,16.238,143000.0],["2006-01-13",16.2061,16.3385,16.1695,16.2608,84400.0],["2006-01-17",16.1695,16.2837,16.0235,16.2654,112700.0],["2006-01-18",16.1832,16.3932,16.1832,16.2974,226400.0],["2006-01-19",16.2882,16.5713,16.1695,16.553,214300.0],["2006-01-20",16.5804,16.6124,16.3567,16.4115,193200.0],["2006-01-23",16.1467,16.4206,16.1467,16.2517,141100.0],["2006-01-24",16.2745,16.4937,16.2745,16.4526,159400.0],["2006-01-25",16.4571,16.6032,16.1741,16.2517,175200.0],["2006-01-26",16.2654,16.4115,16.2426,16.2745,134200.0],["2006-01-27",16.2061,16.658,16.2061,16.4526,108600.0],["2006-01-30",16.3841,16.4526,16.1056,16.1239,146100.0],["2006-01-31",15.9824,16.2517,15.7952,16.2517,330500.0],["2006-02-01",16.1148,16.3932,16.0782,16.2608,104100.0],["2006-02-02",16.1193,16.1924,15.9595,16.0782,313500.0],["2006-02-03",15.9687,16.1422,15.8637,15.9595,147600.0],["2006-02-06",15.8865,16.1969,15.7724,16.1604,134000.0],["2006-02-07",15.9869,16.2928,15.9093,16.1285,168700.0],["2006-02-08",16.2015,16.2015,15.2748,15.4528,469300.0],["2006-02-09",15.5213,15.9595,15.4072,15.8409,423200.0],["2006-02-10",15.7952,16.0737,15.7632,15.9504,471400.0],["2006-02-13",15.9504,15.9504,15.8122,15.8398,235400.0],["2006-02-14",15.8583,15.9735,15.6739,15.8076,201200.0],["2006-02-15",15.8122,15.9827,15.7338,15.9781,185400.0],["2006-02-16",16.0149,16.1993,15.9827,16.1532,123000.0],["2006-02-17",16.167,16.2776,16.1209,16.144,81000.0],["2006-02-21",16.1716,16.1993,15.9274,16.1071,165800.0],["2006-02-22",16.1071,16.2638,16.0887,16.2131,142400.0],["2006-02-23",16.1302,16.1578,15.8813,15.8997,234400.0],["2006-02-24",15.9689,16.2315,15.9458,16.1486,151800.0],["2006-02-27",16.2223,16.4021,16.2223,16.3191,124400.0],["2006-02-28",16.2592,16.2961,15.9089,15.932,171400.0],["2006-03-01",16.0149,16.1255,15.849,16.038,128400.0],["2006-03-02",15.9274,16.0011,15.8168,15.9274,114300.0],["2006-03-03",15.932,16.0748,15.8168,15.8859,155200.0],["2006-03-06",15.8721,15.9182,15.6693,15.8076,298900.0],["2006-03-07",15.7108,15.8905,15.5725,15.8168,143400.0],["2006-03-08",15.72,15.7523,15.4527,15.637,243100.0],["2006-03-09",15.5956,15.6693,15.3098,15.3144,130700.0],["2006-03-10",15.2361,15.4112,15.1716,15.3513,212200.0],["2006-03-13",15.3559,15.5541,15.2822,15.3283,236300.0],["2006-03-14",15.2776,15.5541,15.2084,15.3974,179400.0],["2006-03-15",15.4435,15.6693,15.425,15.5725,194200.0],["2006-03-16",15.6693,15.8582,15.6002,15.8398,285400.0],["2006-03-17",15.8398,15.849,15.6831,15.7246,336000.0],["2006-03-20",15.6739,15.7476,15.5449,15.5725,146100.0],["2006-03-21",15.4849,15.5909,15.2223,15.2407,142100.0],["2006-03-22",15.2084,15.531,15.2084,15.4573,171800.0],["2006-03-23",15.4112,15.4896,15.3467,15.4066,88500.0],["2006-03-24",15.3836,15.6002,15.3743,15.5909,95100.0],["2006-03-27",15.6048,15.6048,15.3559,15.402,78500.0],["2006-03-28",15.3329,15.6002,15.2868,15.5587,132700.0],["2006-03-29",15.9596,18.4345,15.4988,15.7983,146800.0],["2006-03-30",15.7476,15.8767,15.6739,15.7522,170800.0],["2006-03-31",15.7154,15.7615,15.5172,15.6693,118000.0],["2006-04-03",15.6601,16.0103,15.5817,15.7845,179500.0],["2006-04-04",15.7154,16.0564,15.6186,15.8536,171400.0],["2006-04-05",15.7753,15.8122,15.6094,15.8029,176300.0],["2006-04-06",15.72,15.8029,15.4849,15.6278,150200.0],["2006-04-07",15.6278,15.9182,15.4389,15.5218,165900.0],["2006-04-10",15.4573,15.5725,15.2407,15.3697,152100.0],["2006-04-11",15.4066,15.4619,15.107,15.1762,183700.0],["2006-04-12",15.1762,15.2914,15.0702,15.1854,184600.0],["2006-04-13",15.1255,15.2269,15.0932,15.1163,231600.0],["2006-04-17",15.1163,15.2269,15.0932,15.1716,186400.0],["2006-04-18",15.2453,15.5679,15.2084,15.5264,232800.0],["2006-04-19",15.4988,15.6002,15.3651,15.4711,104400.0],["2006-04-20",15.3928,15.6002,15.2729,15.2914,134400.0],["2006-04-21",15.4619,15.4896,15.1854,15.3329,146000.0],["2006-04-24",15.296,15.3052,15.1393,15.2868,105700.0],["2006-04-25",15.2407,15.2683,15.1163,15.1854,144900.0],["2006-04-26",15.531,16.1762,15.4204,16.1348,575100.0],["2006-04-27",16.061,16.6786,16.0564,16.4758,370900.0],["2006-04-28",16.3836,16.8583,16.3191,16.7754,291600.0],["2006-05-01",16.7062,16.8537,16.6187,16.6371,302500.0],["2006-05-02",16.6371,16.8814,16.591,16.8675,165300.0],["2006-05-03",16.7523,17.0288,16.674,16.9689,275600.0],["2006-05-04",16.9136,17.2593,16.8214,17.1947,148500.0],["2006-05-05",17.0749,17.2915,16.8445,16.8814,499800.0],["2006-05-08",16.7754,17.0334,16.7569,17.015,204700.0],["2006-05-09",16.8906,17.0795,16.803,16.9413,354900.0],["2006-05-10",16.8261,16.9182,16.6924,16.7293,139800.0],["2006-05-11",16.6601,16.7523,16.2961,16.4159,258800.0],["2006-05-12",16.1993,16.356,15.9919,16.1532,293500.0],["2006-05-15",16.061,16.3053,15.9089,16.2684,310000.0],["2006-05-16",15.9335,16.1661,15.8823,16.087,257200.0],["2006-05-17",16.0032,16.1288,15.8125,15.9335,430900.0],["2006-05-18",15.8869,15.9939,15.7706,15.7985,341500.0],["2006-05-19",15.7706,15.873,15.5287,15.7102,477800.0],["2006-05-22",15.4822,15.9753,15.3613,15.8172,482600.0],["2006-05-23",15.8032,16.0265,15.445,15.5148,210200.0],["2006-05-24",15.3985,15.7381,15.3147,15.6822,198400.0],["2006-05-25",15.6823,15.7986,15.538,15.645,201500.0],["2006-05-26",15.6311,15.7148,15.5101,15.5845,200300.0],["2006-05-30",15.538,15.7102,15.4264,15.4729,170700.0],["2006-05-31",15.3519,15.7474,15.3519,15.7381,287100.0],["2006-06-01",15.7009,16.1568,15.7009,16.1475,303700.0],["2006-06-02",16.1847,16.2684,16.0032,16.2312,167600.0],["2006-06-05",16.1195,16.2033,15.7939,15.8311,199100.0],["2006-06-06",15.7893,15.9567,15.5799,15.8265,203900.0],["2006-06-07",15.752,16.0544,15.7009,15.98,291900.0],["2006-06-08",15.8172,16.2824,15.7288,16.2312,507200.0],["2006-06-09",16.194,16.4359,16.1614,16.3335,245700.0],["2006-06-12",16.2824,16.3289,16.0963,16.1242,354600.0],["2006-06-13",16.0451,16.194,15.5659,15.7009,325000.0],["2006-06-14",15.6218,15.7706,15.5055,15.5939,353000.0],["2006-06-15",15.5939,15.752,15.3287,15.7102,363500.0],["2006-06-16",15.7148,15.7706,15.538,15.7102,600900.0],["2006-06-19",15.6311,15.645,15.1193,15.2868,223900.0],["2006-06-20",15.2263,15.4078,15.1007,15.2356,269400.0],["2006-06-21",15.1705,15.5148,15.1705,15.4124,230700.0],["2006-06-22",15.3101,15.4217,15.2403,15.3659,153900.0],["2006-06-23",15.2682,15.5473,15.2496,15.4264,173900.0],["2006-06-26",15.3519,15.5939,15.3519,15.4636,157800.0],["2006-06-27",15.4124,15.7381,15.3473,15.4264,183300.0],["2006-06-28",15.4682,15.7753,15.3845,15.7009,252000.0],["2006-06-29",15.7939,16.0637,15.7288,16.0451,170000.0],["2006-06-30",16.0172,16.1428,15.9428,15.9707,253700.0],["2006-07-03",15.6962,15.9893,15.6311,15.9893,81200.0],["2006-07-05",15.8869,15.8869,15.6357,15.8683,187300.0],["2006-07-06",15.8125,15.8683,15.6171,15.7846,253800.0],["2006-07-07",15.6776,15.9102,15.5799,15.6311,158800.0],["2006-07-10",15.5752,15.8218,15.538,15.8032,142900.0],["2006-07-11",15.7241,16.087,15.659,16.087,176600.0],["2006-07-12",15.98,16.0684,15.9148,16.0079,148400.0],["2006-07-13",15.8404,16.0591,15.6776,15.7241,178600.0],["2006-07-14",15.7706,15.8451,15.445,15.6962,290100.0],["2006-07-17",15.5613,15.6962,15.4915,15.659,212600.0],["2006-07-18",15.7241,15.8637,15.5985,15.8497,129500.0],["2006-07-19",15.8265,16.3754,15.7986,16.2452,286100.0],["2006-07-20",16.2126,16.3289,16.1521,16.2172,179100.0],["2006-07-21",16.2172,16.3289,16.1009,16.2358,181400.0],["2006-07-24",16.3056,16.729,16.2545,16.7243,232700.0],["2006-07-25",16.7243,16.8871,16.622,16.7476,254700.0],["2006-07-26",16.6592,16.8499,16.4964,16.7755,294100.0],["2006-07-27",16.7336,17.036,16.5103,16.5708,250600.0],["2006-07-28",16.4685,16.8406,16.4685,16.7011,245800.0],["2006-07-31",16.6127,16.7243,16.5429,16.6685,205100.0],["2006-08-01",16.5522,16.9057,16.5057,16.8546,124400.0],["2006-08-02",16.8871,17.1477,16.8406,16.943,193700.0],["2006-08-03",16.8499,17.0081,16.7941,16.8964,104800.0],["2006-08-04",16.9104,17.0686,16.6592,16.8127,109300.0],["2006-08-07",16.729,16.8639,16.6731,16.7243,115500.0],["2006-08-08",16.7941,16.8639,16.6313,16.7104,253200.0],["2006-08-09",16.5615,16.7755,16.4638,16.4778,216800.0],["2006-08-10",16.4824,16.6313,16.3615,16.4685,191100.0],["2006-08-11",16.3568,16.4452,16.1475,16.4033,204600.0],["2006-08-14",16.3987,16.5289,16.2033,16.3149,213900.0],["2006-08-15",16.3429,16.5382,16.3335,16.4731,152400.0],["2006-08-16",16.4543,16.4543,16.29,16.3886,173100.0],["2006-08-17",16.2806,16.5013,16.2806,16.4872,156800.0],["2006-08-18",16.4402,16.5435,16.3886,16.4919,145000.0],["2006-08-21",16.3698,16.5858,16.3698,16.5154,225800.0],["2006-08-22",16.3651,16.6891,16.3651,16.6281,69700.0],["2006-08-23",16.5435,16.6234,16.2477,16.3369,107500.0],["2006-08-24",16.3369,16.4027,16.1679,16.3557,105500.0],["2006-08-25",16.29,16.4637,16.2336,16.4121,63100.0],["2006-08-28",16.2947,16.3933,16.0833,16.1961,338200.0],["2006-08-29",16.2759,16.4121,16.1209,16.3886,272300.0],["2006-08-30",16.3322,16.4731,16.2712,16.3651,121500.0],["2006-08-31",16.3698,16.4168,16.2994,16.3463,224400.0],["2006-09-01",16.2947,16.6187,16.2947,16.5013,152200.0],["2006-09-05",16.4121,16.5858,16.3463,16.5013,101400.0],["2006-09-06",16.3181,16.3228,16.0974,16.2759,257100.0],["2006-09-07",16.182,16.2806,16.1538,16.2007,130100.0],["2006-09-08",16.2712,16.2712,16.1256,16.1444,182200.0],["2006-09-11",16.0599,16.182,15.98,16.1068,121200.0],["2006-09-12",16.0927,16.2336,16.0035,16.1538,127900.0],["2006-09-13",16.0974,16.3463,15.9894,16.3087,104400.0],["2006-09-14",16.398,16.5623,16.2289,16.3041,154400.0],["2006-09-15",16.3275,16.4919,16.2571,16.4684,360800.0],["2006-09-18",16.3886,16.4402,16.2524,16.4402,170800.0],["2006-09-19",16.3416,16.8206,16.3416,16.5388,556200.0],["2006-09-20",16.4825,16.6187,16.2336,16.2806,220600.0],["2006-09-21",16.243,16.3369,16.0552,16.1115,125700.0],["2006-09-22",15.9425,15.9847,15.8439,15.8767,181700.0],["2006-09-25",15.7922,16.1773,15.6983,16.0599,197200.0],["2006-09-26",15.9425,16.135,15.8908,15.9754,152200.0],["2006-09-27",15.8955,16.074,15.6185,16.027,292300.0],["2006-09-28",15.966,16.1444,15.8767,15.966,143900.0],["2006-09-29",15.9566,16.196,15.7546,15.7828,178600.0],["2006-10-02",15.7077,15.919,15.6842,15.811,134400.0],["2006-10-03",15.7781,15.8767,15.6889,15.7312,81000.0],["2006-10-04",15.6842,16.0458,15.6748,16.0411,159500.0],["2006-10-05",15.9049,16.1773,15.9049,16.1115,98900.0],["2006-10-06",15.9753,16.0693,15.8392,16.0035,115700.0],["2006-10-09",15.919,16.0646,15.8908,16.0552,146700.0],["2006-10-10",15.9894,16.0693,15.872,16.0552,59400.0],["2006-10-11",15.919,16.2477,15.919,16.1444,158500.0],["2006-10-12",16.2101,16.2477,16.0599,16.2242,222500.0],["2006-10-13",16.135,16.2947,16.135,16.2148,315000.0],["2006-10-16",16.1303,16.3698,16.1303,16.3041,172700.0],["2006-10-17",16.2477,16.3792,16.2477,16.2994,133800.0],["2006-10-18",16.2054,16.4262,16.1679,16.2806,278200.0],["2006-10-19",16.2336,16.4308,16.2336,16.3463,161100.0],["2006-10-20",16.3745,16.4872,16.2806,16.4684,82800.0],["2006-10-23",16.3745,16.4261,16.2759,16.3322,201600.0],["2006-10-24",16.2383,16.3416,16.135,16.3181,208500.0],["2006-10-25",16.2571,16.5201,16.1773,16.3604,270700.0],["2006-10-26",16.4543,16.4543,16.1256,16.3228,565400.0],["2006-10-27",16.1303,16.3181,16.0505,16.1303,244000.0],["2006-10-30",16.0646,16.1914,15.9988,16.0317,185900.0],["2006-10-31",16.0035,16.243,15.98,16.2054,315100.0],["2006-11-01",16.1679,16.29,15.9566,15.966,336200.0],["2006-11-02",15.7312,15.9566,15.7265,15.9096,114300.0],["2006-11-03",15.966,16.0364,15.7265,15.9988,256800.0],["2006-11-06",16.0458,16.3041,15.919,16.2195,165500.0],["2006-11-07",16.1491,16.2712,15.9941,16.0974,247400.0],["2006-11-08",16.0035,16.4684,15.9941,16.3933,203600.0],["2006-11-09",16.3369,16.4308,16.2148,16.3087,169400.0],["2006-11-10",16.2853,16.506,16.2853,16.4449,105500.0],["2006-11-13",16.3886,16.5858,16.3651,16.5295,146800.0],["2006-11-14",16.5295,16.7408,16.4543,16.7314,147300.0],["2006-11-15",16.6366,16.7883,16.5939,16.7883,266500.0],["2006-11-16",16.7598,16.8262,16.6129,16.7693,163100.0],["2006-11-17",16.7503,16.7883,16.5845,16.7883,240900.0],["2006-11-20",16.6081,16.7693,16.5323,16.6271,155800.0],["2006-11-21",16.447,16.4849,16.3759,16.4802,272600.0],["2006-11-22",16.447,16.5939,16.447,16.5228,153000.0],["2006-11-24",16.4043,16.665,16.3806,16.6556,52500.0],["2006-11-27",16.5513,16.5513,16.191,16.2384,217100.0],["2006-11-28",16.2384,16.5039,16.2147,16.4659,199900.0],["2006-11-29",16.3949,16.7361,16.3949,16.7361,156300.0],["2006-11-30",16.7883,16.9541,16.6508,16.9257,314100.0],["2006-12-01",16.8878,17.158,16.8025,17.1437,332700.0],["2006-12-04",17.1817,17.4471,17.1817,17.3002,276800.0],["2006-12-05",17.2859,17.3902,17.2243,17.3333,154100.0],["2006-12-06",17.3002,17.4376,17.2907,17.4234,152700.0],["2006-12-07",17.3949,17.3949,17.2243,17.2717,102000.0],["2006-12-08",17.2053,17.229,16.9541,16.9826,159200.0],["2006-12-11",16.9162,17.0252,16.902,17.0158,174400.0],["2006-12-12",16.8499,17.0774,16.8499,17.03,212500.0],["2006-12-13",17.1106,17.3997,17.1106,17.357,177100.0],["2006-12-14",17.357,17.613,17.3096,17.613,204600.0],["2006-12-15",17.6556,17.8168,17.504,17.7409,435700.0],["2006-12-18",17.7409,17.7789,17.4139,17.4376,206400.0],["2006-12-19",17.4376,17.504,17.2148,17.4518,205200.0],["2006-12-20",17.466,17.5561,17.3855,17.504,174700.0],["2006-12-21",17.5608,17.6556,17.3001,17.4281,161700.0],["2006-12-22",17.4186,17.466,17.2196,17.3949,113800.0],["2006-12-26",17.3949,17.7504,17.3855,17.7457,145400.0],["2006-12-27",17.7978,17.9827,17.7457,17.9779,140900.0],["2006-12-28",17.9495,17.9874,17.6746,17.6746,159200.0],["2006-12-29",17.6793,17.722,17.4566,17.5087,160100.0],["2007-01-03",17.6272,17.9211,17.5466,17.9211,656000.0],["2007-01-04",17.8452,17.9637,17.6983,17.9448,133600.0],["2007-01-05",17.5277,17.8594,17.5277,17.5893,167000.0],["2007-01-08",17.5608,17.5608,17.4186,17.5182,335000.0],["2007-01-09",17.5514,17.6793,17.4613,17.6556,170800.0],["2007-01-10",17.6082,17.7457,17.5182,17.6936,137700.0],["2007-01-11",17.7931,17.9448,17.6414,17.703,206100.0],["2007-01-12",17.703,17.8168,17.5893,17.6509,237900.0],["2007-01-16",17.722,17.8689,17.613,17.6651,229500.0],["2007-01-17",17.6319,17.831,17.6177,17.6936,218200.0],["2007-01-18",17.6793,17.7172,17.4281,17.504,134000.0],["2007-01-19",17.4755,17.7267,17.3997,17.7267,104800.0],["2007-01-22",17.6841,17.6888,17.4423,17.5371,198800.0],["2007-01-23",17.4708,17.8594,17.4423,17.7315,160300.0],["2007-01-24",17.7315,17.831,17.5751,17.8263,118300.0],["2007-01-25",17.7978,17.8026,17.4708,17.5893,172600.0],["2007-01-26",17.6462,17.6983,17.4423,17.6841,116000.0],["2007-01-29",17.6509,17.8405,17.5656,17.6319,103400.0],["2007-01-30",17.7125,17.7646,17.594,17.7409,94300.0],["2007-01-31",17.6935,17.7694,17.4945,17.5703,212400.0],["2007-02-01",17.6604,17.8784,17.6604,17.8547,135400.0],["2007-02-02",17.9163,18.0159,17.8452,18.0064,99000.0],["2007-02-05",18.0064,18.1865,17.9258,18.1296,179700.0],["2007-02-06",18.0775,18.523,18.0775,18.523,156900.0],["2007-02-07",18.5277,18.5514,18.4092,18.523,256500.0],["2007-02-08",18.5752,18.5752,18.3808,18.4377,136500.0],["2007-02-09",18.4282,18.5751,18.3239,18.4093,136000.0],["2007-02-12",18.433,18.7837,18.4282,18.6936,212700.0],["2007-02-13",18.6936,18.8897,18.6076,18.8897,135600.0],["2007-02-14",18.861,18.947,18.6506,18.6936,161300.0],["2007-02-15",18.3207,18.402,17.8378,17.9669,617500.0],["2007-02-16",17.9669,18.0291,17.5653,18.0291,258800.0],["2007-02-20",17.9765,18.1582,17.6944,18.1151,299000.0],["2007-02-21",17.6992,17.8139,17.6753,17.747,231300.0],["2007-02-22",17.8044,17.9382,17.7614,17.9382,145800.0],["2007-02-23",17.8761,17.9287,17.7135,17.9191,128800.0],["2007-02-26",18.1008,18.1964,17.8092,17.9287,153300.0],["2007-02-27",17.6179,17.7805,17.2115,17.2115,194300.0],["2007-02-28",17.1876,17.4315,16.9964,17.202,229200.0],["2007-03-01",17.1924,17.4506,16.9247,17.3884,392000.0],["2007-03-02",17.3884,17.5414,17.2211,17.2307,361500.0],["2007-03-05",17.2115,17.3263,17.135,17.135,409100.0],["2007-03-06",17.2115,17.3358,17.1781,17.2737,159500.0],["2007-03-07",17.2593,17.3263,17.1542,17.2163,251900.0],["2007-03-08",17.3072,17.3598,17.1111,17.1637,144000.0],["2007-03-09",17.2546,17.3119,17.1446,17.2737,152000.0],["2007-03-12",17.2211,17.4554,17.2211,17.3884,142300.0],["2007-03-13",17.3311,17.4315,17.092,17.0968,235600.0],["2007-03-14",17.0968,17.4601,17.0585,17.3311,363600.0],["2007-03-15",17.3789,17.6131,17.3358,17.5701,401200.0],["2007-03-16",17.5701,17.5701,17.2354,17.2785,381800.0],["2007-03-19",17.2785,17.6418,17.2785,17.4506,188500.0],["2007-03-20",17.4171,17.6179,17.3741,17.6179,159200.0],["2007-03-21",17.6179,17.8665,17.5462,17.857,304400.0],["2007-03-22",17.857,17.9239,17.7518,17.8856,139600.0],["2007-03-23",17.8426,17.9287,17.7614,17.8426,110400.0],["2007-03-26",17.8331,17.943,17.6705,17.8809,129300.0],["2007-03-27",17.8809,17.8809,17.6562,17.6801,206100.0],["2007-03-28",17.6849,17.7231,17.5414,17.6896,397500.0],["2007-03-29",17.8665,17.8761,17.5797,17.7613,202100.0],["2007-03-30",17.8522,17.9239,17.3837,17.5797,202100.0],["2007-04-02",17.6514,18.053,17.6227,18.053,208400.0],["2007-04-03",18.0769,18.2395,18.0004,18.053,343000.0],["2007-04-04",18.1677,18.3255,18.0004,18.1582,291600.0],["2007-04-05",18.1582,18.5215,18.1247,18.2777,355900.0],["2007-04-09",18.2777,18.4928,18.1821,18.3638,198100.0],["2007-04-10",18.3446,18.598,18.3303,18.4928,249300.0],["2007-04-11",18.512,18.5932,18.3685,18.4881,317900.0],["2007-04-12",18.4689,18.6028,18.4068,18.6028,315300.0],["2007-04-13",18.6028,18.6267,18.4594,18.5407,363100.0],["2007-04-16",18.665,18.7367,18.5598,18.665,208700.0],["2007-04-17",18.5741,18.6841,18.402,18.5502,212100.0],["2007-04-18",18.5502,18.5885,18.3494,18.4402,190000.0],["2007-04-19",18.3733,18.4642,18.2299,18.3398,155700.0],["2007-04-20",18.6219,18.6506,18.4785,18.6506,173700.0],["2007-04-23",18.5741,18.7988,18.5454,18.7558,195100.0],["2007-04-24",18.794,18.8562,18.5837,18.751,243200.0],["2007-04-25",18.8466,18.9327,18.6841,18.7032,211300.0],["2007-04-26",18.7654,18.7654,18.5741,18.665,194900.0],["2007-04-27",18.8849,19.1144,18.7175,18.861,649300.0],["2007-04-30",18.8227,19.1239,18.8227,19.0331,725500.0],["2007-05-01",19.0522,19.1335,18.9518,19.0809,571200.0],["2007-05-02",19.1048,19.5542,19.1,19.516,722500.0],["2007-05-03",19.5542,19.7215,19.5207,19.6976,578700.0],["2007-05-04",19.7359,19.8841,19.6642,19.8554,473100.0],["2007-05-07",19.8554,20.0419,19.755,19.9797,588900.0],["2007-05-08",19.9797,20.1423,19.8076,20.104,391300.0],["2007-05-09",20.0562,20.061,19.8459,20.0084,330200.0],["2007-05-10",19.9176,19.9415,19.7646,19.8076,467400.0],["2007-05-11",19.8076,20.1279,19.8076,20.0945,261400.0],["2007-05-14",20.1136,20.3192,20.0945,20.2522,596000.0],["2007-05-15",20.1518,20.3622,19.6594,19.7024,743200.0],["2007-05-16",19.8808,19.8904,19.5337,19.6928,850900.0],["2007-05-17",19.6928,19.7651,19.5241,19.6301,580500.0],["2007-05-18",19.6783,19.9338,19.6012,19.876,493800.0],["2007-05-21",19.9435,20.0158,19.8133,19.9242,250400.0],["2007-05-22",20.1218,20.1218,19.8904,19.982,462400.0],["2007-05-23",20.1122,20.1941,19.659,19.6928,379000.0],["2007-05-24",19.6928,19.8181,19.2686,19.3312,672300.0],["2007-05-25",19.4517,19.6735,19.2637,19.4758,643000.0],["2007-05-29",19.6157,19.8085,19.5144,19.5482,376500.0],["2007-05-30",19.5482,19.6783,19.3457,19.6783,325100.0],["2007-05-31",19.7555,19.8712,19.553,19.7603,364100.0],["2007-06-01",19.876,20.0447,19.8037,19.9483,693400.0],["2007-06-04",19.8181,19.9917,19.8037,19.8374,346800.0],["2007-06-05",19.7651,19.9194,19.6349,19.6928,497000.0],["2007-06-06",20.0977,20.117,19.4566,19.4951,492300.0],["2007-06-07",19.3505,19.4951,18.7335,18.7335,471200.0],["2007-06-08",18.7238,18.96,18.5888,18.8636,402800.0],["2007-06-11",18.7865,19.2734,18.7479,19.1336,356800.0],["2007-06-12",19.095,19.2541,18.989,19.0179,553700.0],["2007-06-13",19.1577,19.4132,19.148,19.3119,468300.0],["2007-06-14",19.4758,19.553,19.2927,19.4517,255000.0],["2007-06-15",19.7651,19.8663,19.6108,19.6446,869500.0],["2007-06-18",19.7892,19.7892,19.4855,19.606,315500.0],["2007-06-19",19.5,19.7747,19.4759,19.5819,338700.0],["2007-06-20",19.5916,19.606,18.9649,18.9745,319700.0],["2007-06-21",18.9938,19.1239,18.8491,19.0179,357500.0],["2007-06-22",19.0082,19.0082,18.6033,18.8106,350200.0],["2007-06-25",18.801,18.9263,18.5406,18.6129,279500.0],["2007-06-26",18.7286,18.9166,18.6852,18.8347,380200.0],["2007-06-27",18.6901,19.1577,18.6226,19.1577,434500.0],["2007-06-28",19.1962,19.4566,19.1962,19.2445,339700.0],["2007-06-29",19.365,19.4614,19.0757,19.1625,454100.0],["2007-07-02",19.3071,19.6108,19.2493,19.6108,337100.0],["2007-07-03",19.5916,19.7073,19.3361,19.553,192700.0],["2007-07-05",19.6783,19.7121,19.3457,19.7024,364200.0],["2007-07-06",19.6928,19.8615,19.5771,19.6976,642000.0],["2007-07-09",19.8133,19.9579,19.6542,19.7362,190200.0],["2007-07-10",19.5626,19.7362,19.2348,19.2493,314800.0],["2007-07-11",19.2155,19.4517,19.2059,19.4421,257100.0],["2007-07-12",19.6156,19.8085,19.5723,19.8085,183100.0],["2007-07-13",19.7169,20.0206,19.6108,19.9724,97500.0],["2007-07-16",19.8856,19.8856,19.4132,19.4903,183000.0],["2007-07-17",19.3939,19.6349,19.3843,19.4084,185800.0],["2007-07-18",19.3553,19.5867,19.2589,19.5771,295200.0],["2007-07-19",19.6205,19.8615,19.5144,19.8374,162800.0],["2007-07-20",19.794,19.794,19.4373,19.5144,396100.0],["2007-07-23",19.5241,19.7988,19.4855,19.6157,407300.0],["2007-07-24",19.4132,19.4662,19.0757,19.1047,481500.0],["2007-07-25",19.2059,19.3939,18.8974,19.2348,506800.0],["2007-07-26",18.9697,19.0854,18.4635,18.6515,482300.0],["2007-07-27",18.7045,18.8733,18.2851,18.2851,305000.0],["2007-07-30",18.2321,18.4346,17.9911,18.2707,344600.0],["2007-07-31",18.3912,18.531,17.9718,17.9814,449900.0],["2007-08-01",17.9525,18.5069,17.832,18.4201,379900.0],["2007-08-02",18.4442,18.8636,18.4298,18.8492,500200.0],["2007-08-03",18.8058,18.8492,17.8995,17.9236,458100.0],["2007-08-06",18.0585,19.095,17.7597,19.0179,629400.0],["2007-08-07",18.8443,19.5819,18.6997,19.4035,738700.0],["2007-08-08",19.8326,21.2547,19.4132,19.9531,779900.0],["2007-08-09",19.9579,21.4427,19.1625,21.0185,837200.0],["2007-08-10",21.0089,21.4427,19.7217,20.1893,789100.0],["2007-08-13",20.3773,20.9269,19.5289,19.7506,595500.0],["2007-08-14",19.8953,19.982,19.4132,19.6783,230500.0],["2007-08-15",19.7026,20.286,19.5325,19.586,279000.0],["2007-08-16",19.5228,20.2422,19.2019,20.1013,573300.0],["2007-08-17",20.1012,21.4964,20.0721,20.5047,652500.0],["2007-08-20",20.6165,21.0541,20.427,20.7818,400100.0],["2007-08-21",20.6165,20.9034,20.3929,20.4513,357600.0],["2007-08-22",20.6797,20.9179,20.0672,20.5631,230300.0],["2007-08-23",20.5145,20.6651,20.1985,20.32,178500.0],["2007-08-24",20.3735,20.5679,20.1839,20.529,166400.0],["2007-08-27",20.4707,20.4707,19.7512,19.8825,266100.0],["2007-08-28",19.8242,19.9506,19.4304,19.5033,240500.0],["2007-08-29",19.7026,20.1936,19.6297,20.1936,260200.0],["2007-08-30",20.1401,20.2763,19.7755,19.9262,185500.0],["2007-08-31",20.0818,20.145,19.6735,20.0235,246500.0],["2007-09-04",19.9214,20.6409,19.8728,20.5193,392100.0],["2007-09-05",20.4221,20.7624,20.3443,20.5971,275000.0],["2007-09-06",20.7332,20.8888,20.3686,20.8304,212000.0],["2007-09-07",20.6311,20.7284,20.0526,20.1839,279400.0],["2007-09-10",20.3152,20.4027,19.9311,20.0721,262600.0],["2007-09-11",20.2908,20.3151,19.9651,20.3006,178700.0],["2007-09-12",20.3249,20.3249,19.9846,20.2179,146400.0],["2007-09-13",20.3054,20.4027,20.0138,20.1256,133000.0],["2007-09-14",20.0283,20.2325,19.8387,20.1353,131800.0],["2007-09-17",20.1207,20.1499,19.8436,19.9117,317700.0],["2007-09-18",19.9749,20.5971,19.9603,20.5145,244400.0],["2007-09-19",20.6846,20.9471,20.5047,20.8548,177800.0],["2007-09-20",20.8256,20.8304,20.2131,20.4027,189000.0],["2007-09-21",20.3686,20.7381,20.2519,20.5242,462200.0],["2007-09-24",20.6214,20.6554,20.2763,20.4464,116700.0],["2007-09-25",20.32,20.4853,20.0575,20.1839,133400.0],["2007-09-26",20.32,20.461,20.1693,20.3686,136600.0],["2007-09-27",20.4513,20.5728,19.9262,20.2276,193300.0],["2007-09-28",20.3249,20.3638,19.8387,19.9408,263300.0],["2007-10-01",20.0186,20.602,19.97,20.602,252100.0],["2007-10-02",20.7964,21.2728,20.7964,21.2193,382300.0],["2007-10-03",21.0638,21.3554,20.9179,21.2388,212400.0],["2007-10-04",20.7089,21.0589,20.5582,20.7235,290800.0],["2007-10-05",20.8547,21.195,20.7527,21.0589,199100.0],["2007-10-08",21.1124,21.7492,20.8742,20.9957,198200.0],["2007-10-09",20.9811,21.2096,20.7624,21.0832,192100.0],["2007-10-10",21.1367,21.1804,20.7478,20.9666,152000.0],["2007-10-11",21.02,21.3895,20.5242,20.7527,217100.0],["2007-10-12",20.7332,21.1513,20.7332,21.02,144400.0],["2007-10-15",20.986,21.0006,20.4221,20.6603,227900.0],["2007-10-16",20.6943,20.7235,20.4561,20.5193,159600.0],["2007-10-17",20.845,20.9714,20.252,20.6846,233300.0],["2007-10-18",20.6797,20.7575,20.5096,20.5971,146800.0],["2007-10-19",20.5971,20.6943,20.0721,20.0721,241100.0],["2007-10-22",19.9457,20.4464,19.8047,20.3638,232500.0],["2007-10-23",20.4999,20.5242,20.0575,20.3783,155700.0],["2007-10-24",20.2228,20.461,19.9992,20.4075,189100.0],["2007-10-25",20.5193,20.9131,20.4561,20.7575,259800.0],["2007-10-26",21.0978,21.3895,20.9277,21.3798,149000.0],["2007-10-29",21.3749,21.6812,21.2728,21.4186,174000.0],["2007-10-30",21.4284,21.4673,21.2388,21.3068,171800.0],["2007-10-31",21.3117,21.652,21.0395,21.5936,249500.0],["2007-11-01",21.2193,21.5305,20.6652,21.3895,429000.0],["2007-11-02",20.9034,21.2582,20.4367,20.8159,642200.0],["2007-11-05",20.4658,20.7964,20.1304,20.2374,443900.0],["2007-11-06",20.2617,20.2617,19.8047,20.1158,379800.0],["2007-11-07",20.0186,20.2325,19.7658,19.8436,319900.0],["2007-11-08",20.004,20.2909,19.8776,20.1645,311100.0],["2007-11-09",19.7853,20.3346,19.7853,20.1401,338400.0],["2007-11-12",20.1742,20.4415,19.9749,20.0672,293900.0],["2007-11-13",20.0672,20.2908,19.9117,20.2131,266200.0],["2007-11-14",20.1935,20.4925,19.9238,19.9827,333100.0],["2007-11-15",19.9238,20.1689,19.7571,20.0807,254000.0],["2007-11-16",20.0758,20.1885,19.713,20.017,304800.0],["2007-11-19",19.8209,20.4239,19.8209,20.2523,329400.0],["2007-11-20",20.2964,20.5219,20.066,20.365,369400.0],["2007-11-21",20.1493,20.8014,20.1493,20.3699,287600.0],["2007-11-23",20.4533,20.5709,20.1984,20.3994,74500.0],["2007-11-26",20.365,20.62,20.1444,20.1444,389100.0],["2007-11-27",20.2376,20.4141,20.0954,20.2915,249900.0],["2007-11-28",20.2915,20.517,20.1738,20.3307,347600.0],["2007-11-29",20.2033,20.4729,20.2033,20.316,165100.0],["2007-11-30",20.5121,20.566,20.2474,20.4239,247900.0],["2007-12-03",20.5856,21.0563,20.5415,20.8014,392600.0],["2007-12-04",20.8553,20.9828,20.6886,20.919,198400.0],["2007-12-05",21.1397,21.2818,20.9583,21.1249,256200.0],["2007-12-06",21.1396,21.3259,21.0465,21.321,228100.0],["2007-12-07",21.3749,21.3749,21.0857,21.2181,183100.0],["2007-12-10",21.2328,21.5711,21.174,21.4975,210000.0],["2007-12-11",21.4338,21.6348,20.9386,20.9435,278800.0],["2007-12-12",21.3799,21.5416,20.8504,21.0465,242900.0],["2007-12-13",20.8749,21.2818,20.7523,21.2524,144400.0],["2007-12-14",21.0612,21.1494,20.7621,20.8259,145700.0],["2007-12-17",20.7671,20.7671,20.4386,20.5268,234200.0],["2007-12-18",20.669,21.0416,20.4778,20.973,229300.0],["2007-12-19",20.9337,21.3259,20.8014,21.2083,354400.0],["2007-12-20",21.2818,21.5024,21.0759,21.5024,350400.0],["2007-12-21",21.8456,22.1201,21.5514,22.0123,653400.0],["2007-12-24",22.0368,22.0368,21.8015,21.9437,119800.0],["2007-12-26",21.7671,22.0319,21.7671,21.9731,143600.0],["2007-12-27",22.0319,22.2623,21.7623,21.8309,236600.0],["2007-12-28",21.8848,22.0319,21.6593,21.7525,159100.0],["2007-12-31",21.7966,21.8358,21.4779,21.6201,281700.0],["2008-01-02",21.5368,21.5613,21.0367,21.1249,295200.0],["2008-01-03",21.1249,21.2622,20.821,20.821,320400.0],["2008-01-04",20.5857,20.7425,20.3945,20.5121,371600.0],["2008-01-07",20.5758,21.0122,20.517,20.8455,277200.0],["2008-01-08",20.8357,21.0416,20.5121,20.5268,427500.0],["2008-01-09",20.5219,20.7621,20.2572,20.7474,240300.0],["2008-01-10",20.5709,20.9288,20.4876,20.7867,272600.0],["2008-01-11",20.6396,20.9386,20.4729,20.4925,337000.0],["2008-01-14",20.5562,20.5857,20.3846,20.4435,277200.0],["2008-01-15",20.2817,20.8063,20.2523,20.5513,456200.0],["2008-01-16",20.4288,20.7474,20.3307,20.5611,422900.0],["2008-01-17",20.517,20.517,19.7914,19.7914,268900.0],["2008-01-18",19.8258,19.8258,19.1982,19.5022,542400.0],["2008-01-22",18.8109,19.3796,18.8109,19.0953,364900.0],["2008-01-23",18.6639,19.7424,18.6639,19.5708,471100.0],["2008-01-24",19.6003,19.6346,18.8208,18.9188,305200.0],["2008-01-25",19.0904,19.0904,18.4089,18.507,405100.0],["2008-01-28",18.4089,18.9874,18.3648,18.8943,303900.0],["2008-01-29",19.0365,19.0512,18.7325,18.8158,236100.0],["2008-01-30",18.7423,19.1149,18.556,18.5903,295100.0],["2008-01-31",18.3305,19.1345,18.203,18.9923,483100.0],["2008-02-01",19.1443,20.017,19.0365,19.6983,751900.0],["2008-02-04",19.6346,20.0366,19.5953,19.8748,393300.0],["2008-02-05",19.5365,19.7669,19.2963,19.3943,345900.0],["2008-02-06",19.4336,19.4973,19.1247,19.208,433800.0],["2008-02-07",19.0561,19.2963,18.8992,19.2522,285700.0],["2008-02-08",19.0806,19.3796,18.8845,19.1198,386300.0],["2008-02-11",18.9972,19.0708,18.7031,18.9286,468000.0],["2008-02-12",18.9433,19.4041,18.659,19.1688,632300.0],["2008-02-13",19.4607,19.4607,18.8819,19.0105,366700.0],["2008-02-14",19.0501,19.1441,18.4911,18.5554,589400.0],["2008-02-15",18.4021,18.501,18.1993,18.4219,404700.0],["2008-02-19",18.4911,18.6197,18.2289,18.3576,344800.0],["2008-02-20",18.3081,18.313,18.0261,18.2438,681000.0],["2008-02-21",18.3823,18.3872,17.8085,17.8282,466500.0],["2008-02-22",17.8728,18.0805,17.6304,18.0162,824200.0],["2008-02-25",17.9766,18.7978,17.9667,18.6197,678100.0],["2008-02-26",18.6197,18.7929,18.412,18.6643,453900.0],["2008-02-27",18.684,18.8473,18.5802,18.6494,395900.0],["2008-02-28",18.5505,18.6395,18.3724,18.3872,476800.0],["2008-02-29",18.2636,18.4021,17.6353,17.6897,416300.0],["2008-03-03",17.6403,18.0706,17.6403,17.9272,437200.0],["2008-03-04",17.8085,18.1894,17.7293,18.041,406700.0],["2008-03-05",17.9717,17.9816,17.5859,17.8332,322600.0],["2008-03-06",17.7145,17.8134,17.294,17.3088,299700.0],["2008-03-07",17.1901,17.5858,16.4283,17.5314,579100.0],["2008-03-10",17.4869,17.5117,17.2148,17.2792,484000.0],["2008-03-11",17.8381,18.1894,17.6353,18.1597,503100.0],["2008-03-12",18.1399,18.2932,17.8678,17.9123,298600.0],["2008-03-13",17.754,18.0805,17.5166,18.036,349400.0],["2008-03-14",18.0508,18.0508,17.4078,17.759,512800.0],["2008-03-17",17.4127,17.848,17.2792,17.7095,382900.0],["2008-03-18",17.8332,18.2388,17.7442,18.1349,325700.0],["2008-03-19",18.0904,18.412,17.67,17.67,299000.0],["2008-03-20",17.6551,18.0904,17.5611,18.0014,678600.0],["2008-03-24",18.1251,18.1349,17.7936,17.9024,265900.0],["2008-03-25",17.8233,18.036,17.759,17.7788,274100.0],["2008-03-26",17.7392,17.8975,17.6106,17.6502,287400.0],["2008-03-27",17.7837,17.9074,17.5957,17.6155,265400.0],["2008-03-28",17.5858,17.6798,17.2693,17.294,304000.0],["2008-03-31",17.1951,17.7244,17.1951,17.6996,513000.0],["2008-04-01",17.8777,18.318,17.8332,18.219,260000.0],["2008-04-02",18.1547,18.7483,18.1547,18.5356,267200.0],["2008-04-03",18.4466,18.7088,18.4466,18.5505,250500.0],["2008-04-04",18.595,18.689,18.2833,18.3724,193500.0],["2008-04-07",18.407,18.6939,18.313,18.6741,203800.0],["2008-04-08",18.5752,18.6494,18.412,18.6148,187400.0],["2008-04-09",18.5851,18.7385,18.1795,18.3773,433900.0],["2008-04-10",18.4417,18.5802,18.2537,18.5208,198200.0],["2008-04-11",18.2932,18.4961,18.2735,18.407,296500.0],["2008-04-14",18.3674,18.7978,18.3526,18.6593,271300.0],["2008-04-15",18.7929,18.9066,18.6593,18.8671,183600.0],["2008-04-16",18.9165,19.2925,18.8077,19.2727,239800.0],["2008-04-17",19.2282,19.4211,19.1293,19.3024,210400.0],["2008-04-18",19.5547,19.619,19.3073,19.4162,160200.0],["2008-04-21",19.2282,19.243,19.0254,19.2133,219300.0],["2008-04-22",19.0996,19.0996,18.6197,18.7929,244000.0],["2008-04-23",18.8225,19.154,18.7632,19.0254,134100.0],["2008-04-24",18.971,19.3321,18.8028,19.149,162600.0],["2008-04-25",19.2331,19.2331,18.9067,19.0452,165200.0],["2008-04-28",19.0155,19.2628,18.9561,19.2331,204600.0],["2008-04-29",19.1688,19.2925,19.0452,19.1688,260600.0],["2008-04-30",19.3073,19.3914,19.0798,19.2974,255100.0],["2008-05-01",19.0798,19.3914,18.2685,19.2084,789700.0],["2008-05-02",19.3667,19.3667,18.6741,18.7385,363600.0],["2008-05-05",18.7385,18.7385,18.3674,18.595,213500.0],["2008-05-06",18.5604,18.595,18.2438,18.4614,319000.0],["2008-05-07",18.3229,18.3526,17.759,17.7738,307500.0],["2008-05-08",17.7738,18.0014,17.6155,18.0014,237800.0],["2008-05-09",17.8579,17.947,17.6205,17.8035,309400.0],["2008-05-12",17.8975,18.0855,17.7244,18.0855,204400.0],["2008-05-13",18.1646,18.1646,17.8381,17.9915,258300.0],["2008-05-14",18.0464,18.0714,17.8766,17.8816,217100.0],["2008-05-15",17.8067,17.8866,17.6269,17.7467,203200.0],["2008-05-16",17.8866,17.8916,17.6818,17.7717,322400.0],["2008-05-19",17.6918,17.9665,17.5619,17.8566,292000.0],["2008-05-20",17.7817,17.9715,17.6618,17.7917,212700.0],["2008-05-21",17.8616,18.0364,17.7218,17.8167,252600.0],["2008-05-22",17.7817,18.0614,17.7817,17.9315,236800.0],["2008-05-23",17.8516,17.8566,17.532,17.532,369500.0],["2008-05-27",17.5619,17.6568,17.452,17.5819,187100.0],["2008-05-28",17.5869,17.6069,17.2423,17.3671,182400.0],["2008-05-29",17.3921,18.0215,17.3671,17.7717,381700.0],["2008-05-30",17.7767,17.8017,17.537,17.6019,283500.0],["2008-06-02",17.5919,17.6119,17.3322,17.5669,211900.0],["2008-06-03",17.6768,17.6868,17.457,17.527,260100.0],["2008-06-04",17.447,17.8017,17.447,17.6768,194200.0],["2008-06-05",17.6718,17.9915,17.5569,17.9815,248900.0],["2008-06-06",17.8167,18.0015,17.527,17.5569,203600.0],["2008-06-09",17.5519,17.7118,17.467,17.5769,180700.0],["2008-06-10",17.3871,17.8566,17.3871,17.7567,205300.0],["2008-06-11",17.6718,17.8167,17.512,17.5519,319200.0],["2008-06-12",17.7068,17.7068,17.467,17.5569,159500.0],["2008-06-13",17.6069,17.8267,17.517,17.8267,246900.0],["2008-06-16",17.7467,17.9365,17.537,17.9265,207200.0],["2008-06-17",17.8516,17.9465,17.6818,17.7068,182200.0],["2008-06-18",17.7168,17.8117,17.487,17.537,252500.0],["2008-06-19",17.542,17.6568,17.447,17.5819,225700.0],["2008-06-20",17.527,17.6269,17.3671,17.4421,540400.0],["2008-06-23",17.487,17.5819,17.3721,17.3971,222400.0],["2008-06-24",17.3222,17.3521,17.0824,17.0974,290000.0],["2008-06-25",17.0874,17.2423,16.9326,17.0225,329200.0],["2008-06-26",16.9026,16.9026,16.4681,16.5679,257500.0],["2008-06-27",16.4581,16.6429,16.1134,16.1434,520700.0],["2008-06-30",16.1434,16.2483,15.8337,16.0135,447100.0],["2008-07-01",15.8737,16.2283,15.8737,16.1684,483800.0],["2008-07-02",16.2833,16.2932,15.7038,15.7138,359200.0],["2008-07-03",15.7338,15.8487,15.4092,15.4391,203200.0],["2008-07-07",15.4891,15.544,15.0345,15.2593,325300.0],["2008-07-08",15.3093,15.6989,15.2143,15.6989,304500.0],["2008-07-09",15.7638,15.9536,15.6339,15.8237,322500.0],["2008-07-10",15.7588,15.9286,15.6988,15.7937,249200.0],["2008-07-11",15.4042,16.0934,15.3392,15.9486,321200.0],["2008-07-14",16.1434,16.2683,15.8587,16.1384,542600.0],["2008-07-15",15.2493,16.1784,15.2493,15.9786,433900.0],["2008-07-16",15.9985,16.1034,15.7388,15.8587,331400.0],["2008-07-17",15.8187,15.9885,15.6589,15.9835,321500.0],["2008-07-18",15.9836,16.0785,15.559,15.8537,248900.0],["2008-07-21",15.8037,15.9336,15.7438,15.8437,158400.0],["2008-07-22",15.7788,16.2183,15.7788,16.2133,213900.0],["2008-07-23",16.2133,16.2133,15.7338,15.7788,202100.0],["2008-07-24",15.8587,15.9186,15.7138,15.8787,357400.0],["2008-07-25",15.9836,16.2982,15.8687,16.2033,277600.0],["2008-07-28",16.2033,16.2433,16.0085,16.0335,166000.0],["2008-07-29",16.0085,16.3032,15.9386,16.1534,211300.0],["2008-07-30",16.1384,16.2982,15.9885,16.2333,320100.0],["2008-07-31",16.0385,16.3082,16.0385,16.1184,241400.0],["2008-08-01",16.0984,16.2583,15.8887,16.0835,221300.0],["2008-08-04",16.1484,16.3482,15.9086,16.1833,286700.0],["2008-08-05",16.2333,16.4481,16.0735,16.3332,215600.0],["2008-08-06",16.2832,16.5679,16.2583,16.5679,237700.0],["2008-08-07",16.4331,16.4431,16.2233,16.2233,214100.0],["2008-08-08",16.1484,16.8277,16.1484,16.7777,178400.0],["2008-08-11",16.7228,17.4421,16.6029,17.3072,237600.0],["2008-08-12",16.543,17.2423,16.543,16.8327,356200.0],["2008-08-13",16.8832,16.8832,16.2825,16.5753,304200.0],["2008-08-14",16.4945,16.5652,16.2068,16.4037,280200.0],["2008-08-15",16.7923,16.9033,16.656,16.8175,302900.0],["2008-08-18",16.9134,17.2617,16.8327,17.2062,310400.0],["2008-08-19",17.2314,17.3223,17.1002,17.191,194900.0],["2008-08-20",17.1759,17.2768,17.0447,17.1456,253000.0],["2008-08-21",16.9538,17.1608,16.9336,16.9437,260300.0],["2008-08-22",17.0295,17.3677,17.0295,17.3122,168000.0],["2008-08-25",17.2365,17.2768,16.7317,16.9841,170900.0],["2008-08-26",16.9185,17.2314,16.9033,17.08,179800.0],["2008-08-27",17.1456,17.4585,17.1052,17.3223,196300.0],["2008-08-28",17.4384,17.4989,17.2365,17.4838,230200.0],["2008-08-29",17.4131,17.5343,17.0396,17.0649,190400.0],["2008-09-02",17.2415,17.3475,16.8175,16.868,263800.0],["2008-09-03",16.8731,17.0649,16.6914,16.8226,461100.0],["2008-09-04",16.8074,16.8175,16.4541,16.6459,235000.0],["2008-09-05",16.6156,16.651,16.1563,16.3885,178700.0],["2008-09-08",16.5097,16.7519,16.439,16.7418,344600.0],["2008-09-09",16.7065,17.0346,16.6056,16.6056,375800.0],["2008-09-10",16.7772,16.8428,16.5147,16.5652,262300.0],["2008-09-11",16.5046,16.7065,16.2119,16.7015,189200.0],["2008-09-12",16.5803,16.8024,16.55,16.5904,205300.0],["2008-09-15",16.1261,16.6207,16.1261,16.2422,212800.0],["2008-09-16",16.2371,16.5854,15.7828,16.5803,340200.0],["2008-09-17",16.3633,16.6056,16.0403,16.121,477400.0],["2008-09-18",16.3784,18.0693,16.2724,17.7967,652600.0],["2008-09-19",18.1197,19.8005,17.827,18.2611,897500.0],["2008-09-22",18.3115,18.4529,17.3425,17.398,366500.0],["2008-09-23",17.2567,17.4333,16.863,16.9134,272400.0],["2008-09-24",16.8932,16.8932,16.1412,16.1967,430500.0],["2008-09-25",16.1513,16.6056,16.0806,16.444,257200.0],["2008-09-26",16.2623,16.4541,15.9999,16.3784,236700.0],["2008-09-29",16.0907,16.2623,15.2731,15.4144,286200.0],["2008-09-30",15.5709,16.01,15.3437,15.6819,383100.0],["2008-10-01",15.5456,15.8888,15.4952,15.8636,222100.0],["2008-10-02",15.8333,15.8888,15.1418,15.2277,224400.0],["2008-10-03",15.3942,15.9444,15.268,15.3185,293100.0],["2008-10-06",15.056,15.2983,13.5217,14.1475,488400.0],["2008-10-07",14.3393,14.5008,13.4914,13.4914,407200.0],["2008-10-08",13.1229,13.9305,12.8756,13.34,519800.0],["2008-10-09",13.4661,13.6125,12.174,12.174,431700.0],["2008-10-10",11.7349,12.5627,11.104,12.0176,696400.0],["2008-10-13",12.3658,13.88,12.3658,13.88,206200.0],["2008-10-14",14.1374,14.6018,12.5223,13.2138,657300.0],["2008-10-15",13.1835,13.1835,11.8207,11.8207,371200.0],["2008-10-16",11.8561,12.6687,11.4321,12.6687,507800.0],["2008-10-17",12.275,13.2491,11.8763,12.4516,350200.0],["2008-10-20",12.5778,13.6478,12.5021,13.6478,197300.0],["2008-10-21",13.446,13.446,12.7393,12.9463,271200.0],["2008-10-22",12.81,12.9009,12.0075,12.3557,263300.0],["2008-10-23",12.5021,12.9311,11.6239,12.5122,497100.0],["2008-10-24",11.5028,12.6182,11.1444,12.275,478500.0],["2008-10-27",12.0882,12.2144,11.6744,11.8157,352500.0],["2008-10-28",12.0832,13.2087,11.7703,13.2087,343300.0],["2008-10-29",13.1684,13.4561,12.6838,12.9766,376000.0],["2008-10-30",13.2239,13.3803,12.6939,13.1128,406200.0],["2008-10-31",13.0422,13.1179,12.4819,12.7444,448200.0],["2008-11-03",12.8403,13.128,12.6535,13.027,277100.0],["2008-11-04",13.2794,13.4258,12.9867,13.2945,300000.0],["2008-11-05",12.9311,13.3753,12.8958,12.9412,242700.0],["2008-11-06",12.9715,13.2441,12.6182,12.8605,383600.0],["2008-11-07",12.7898,13.34,12.7595,13.1734,258100.0],["2008-11-10",13.3602,13.4258,12.5021,12.6384,256000.0],["2008-11-11",12.4416,13.2844,12.4062,12.7646,337700.0],["2008-11-12",12.5189,12.7134,12.135,12.2016,281700.0],["2008-11-13",12.3142,13.6756,12.0634,13.6756,494500.0],["2008-11-14",13.2457,13.5425,12.6162,12.8004,439700.0],["2008-11-17",12.6622,13.3583,12.4933,13.0563,492100.0],["2008-11-18",13.0921,13.4606,12.6161,13.1484,532700.0],["2008-11-19",13.1996,13.5528,12.2476,12.2784,429600.0],["2008-11-20",12.0787,12.4012,11.1882,11.2547,562600.0],["2008-11-21",11.7921,12.5752,11.1217,12.5445,868900.0],["2008-11-24",12.7083,13.0102,12.2016,12.7902,611500.0],["2008-11-25",12.6673,12.7902,12.1299,12.4268,945300.0],["2008-11-26",12.1709,12.8925,12.0122,12.611,479900.0],["2008-11-28",12.391,13.2098,12.3602,13.2098,222000.0],["2008-12-01",12.785,13.1996,12.4524,12.4677,612100.0],["2008-12-02",12.6161,12.9488,12.3551,12.9488,586000.0],["2008-12-03",12.6724,13.4299,12.5394,13.2815,495700.0],["2008-12-04",13.0614,13.2713,11.8331,12.1299,552800.0],["2008-12-05",11.9303,12.8055,11.7205,12.7646,734200.0],["2008-12-08",13.0512,13.2661,12.6264,12.7902,575200.0],["2008-12-09",12.6622,13.1791,12.5138,12.6929,729700.0],["2008-12-10",12.8209,12.9591,12.6366,12.8311,403000.0],["2008-12-11",12.7032,13.1689,12.5752,12.8158,385900.0],["2008-12-12",12.4114,13.0819,12.3091,12.9846,322600.0],["2008-12-15",13.0461,13.1894,12.5291,12.7543,378400.0],["2008-12-16",12.9693,13.4658,12.8976,13.4606,398200.0],["2008-12-17",13.3173,13.4504,12.8618,12.9283,444700.0],["2008-12-18",12.8004,13.2713,12.7697,13.0768,469200.0],["2008-12-19",13.3071,13.7677,13.0768,13.3583,1014000.0],["2008-12-22",13.3071,13.4504,12.9847,13.4299,408300.0],["2008-12-23",13.6142,13.7575,12.9284,13.0154,264600.0],["2008-12-24",12.9539,13.2457,12.8516,13.1843,143300.0],["2008-12-26",13.174,13.5579,13.174,13.5016,201400.0],["2008-12-29",13.4606,13.4658,13.1177,13.3327,439200.0],["2008-12-30",13.435,13.6756,13.2917,13.6398,359900.0],["2008-12-31",13.6858,13.8854,13.5528,13.7984,378100.0],["2009-01-02",13.9059,14.039,13.5937,13.9673,296500.0],["2009-01-05",13.9622,14.1209,13.7831,14.0032,366900.0],["2009-01-06",14.0236,14.2488,13.8496,13.9622,338800.0],["2009-01-07",13.737,13.865,13.5374,13.6449,430200.0],["2009-01-08",13.5169,13.7933,13.5067,13.737,318600.0],["2009-01-09",13.7114,13.8547,13.3532,13.4197,272200.0],["2009-01-12",13.4811,13.5835,13.3173,13.4811,337800.0],["2009-01-13",13.5067,13.5067,13.261,13.4606,340800.0],["2009-01-14",13.3173,13.389,12.9949,13.2252,483700.0],["2009-01-15",13.2661,13.2661,12.698,13.2098,445100.0],["2009-01-16",13.3736,13.5425,13.1689,13.4043,267200.0],["2009-01-20",13.3839,13.5323,12.9744,13.0,274000.0],["2009-01-21",13.1945,13.4043,12.9232,13.3634,434600.0],["2009-01-22",13.1177,13.3429,12.8874,13.0512,371400.0],["2009-01-23",12.7799,13.1382,12.6161,13.0614,334200.0],["2009-01-26",13.0461,13.5425,13.0,13.389,312100.0],["2009-01-27",13.4146,13.7933,13.3736,13.7114,385900.0],["2009-01-28",13.8394,13.9469,13.6295,13.8496,336700.0],["2009-01-29",13.5886,13.9724,13.4453,13.563,286400.0],["2009-01-30",13.5016,13.6858,13.2969,13.563,773500.0],["2009-02-02",13.4043,13.9622,13.3532,13.9059,423000.0],["2009-02-03",13.2764,13.302,11.6539,12.1146,1802500.0],["2009-02-04",11.6795,12.1402,11.5413,11.9917,728500.0],["2009-02-05",11.9252,12.2528,11.915,12.176,666500.0],["2009-02-06",12.1913,12.2784,11.9917,12.1043,544400.0],["2009-02-09",12.0276,12.2016,11.7973,11.8484,476100.0],["2009-02-10",11.8484,11.9303,11.5311,11.5976,866700.0],["2009-02-11",11.7302,11.8862,11.4703,11.6314,504500.0],["2009-02-12",11.6002,11.6002,11.2987,11.4131,744200.0],["2009-02-13",11.4079,11.5222,11.1323,11.1687,511900.0],["2009-02-17",10.8515,10.9243,10.4459,10.4511,587800.0],["2009-02-18",10.7319,11.2883,10.5135,10.5759,587500.0],["2009-02-19",10.6487,10.7943,10.4251,10.4407,819600.0],["2009-02-20",10.3783,10.3835,9.7024,9.874,1043000.0],["2009-02-23",10.056,10.1288,9.536,9.5776,489800.0],["2009-02-24",9.7336,9.7336,9.4008,9.5152,703800.0],["2009-02-25",9.4944,9.5516,9.2136,9.3956,815200.0],["2009-02-26",9.4424,9.6452,9.3072,9.3384,582500.0],["2009-02-27",9.224,9.4892,9.0732,9.2604,588700.0],["2009-03-02",9.198,9.2968,8.5897,8.6105,800800.0],["2009-03-03",8.7561,8.8029,8.1685,8.1841,891300.0],["2009-03-04",8.2673,8.5741,8.0229,8.3817,715300.0],["2009-03-05",8.1269,8.2621,7.7318,7.7422,754300.0],["2009-03-06",7.9137,8.0749,7.6902,7.8566,813400.0],["2009-03-09",7.763,7.8254,7.5602,7.5862,434600.0],["2009-03-10",7.7266,7.8981,7.6694,7.7838,556200.0],["2009-03-11",7.8306,7.9085,7.6382,7.7318,581200.0],["2009-03-12",7.7422,8.0073,7.607,7.9865,655600.0],["2009-03-13",7.9553,8.1737,7.9553,8.1217,583700.0],["2009-03-16",8.1997,8.5013,8.1425,8.3453,647000.0],["2009-03-17",8.3661,8.6157,8.2621,8.6157,452000.0],["2009-03-18",8.5429,9.1252,8.4701,8.9953,677900.0],["2009-03-19",9.0473,9.3696,9.0473,9.2864,582200.0],["2009-03-20",9.3072,9.5204,9.1824,9.2136,562800.0],["2009-03-23",9.3592,9.7076,9.328,9.7076,465000.0],["2009-03-24",9.4424,9.64,9.0317,9.2032,873200.0],["2009-03-25",9.1668,9.4892,9.0161,9.2968,519200.0],["2009-03-26",9.406,9.7544,9.2968,9.6088,748500.0],["2009-03-27",9.4736,9.6088,9.2188,9.2708,509000.0],["2009-03-30",9.12,9.1876,8.9225,9.146,354400.0],["2009-03-31",9.1668,9.4788,9.1304,9.302,334600.0],["2009-04-01",9.2448,9.3488,9.0265,9.2708,254600.0],["2009-04-02",9.5048,9.7596,9.354,9.562,399400.0],["2009-04-03",9.5672,9.6608,9.458,9.6192,381000.0],["2009-04-06",9.5672,9.7596,9.4216,9.5516,525900.0],["2009-04-07",9.4528,9.5516,9.38,9.432,623500.0],["2009-04-08",9.4944,9.64,9.3852,9.64,668200.0],["2009-04-09",9.8064,9.9104,9.7024,9.822,373100.0],["2009-04-13",9.796,9.8116,9.6192,9.7648,251400.0],["2009-04-14",9.6712,9.7596,9.4892,9.5828,339900.0],["2009-04-15",9.588,9.7128,9.4372,9.64,421000.0],["2009-04-16",9.6972,9.9572,9.6348,9.926,355300.0],["2009-04-17",9.9364,9.9884,9.8532,9.9416,283000.0],["2009-04-20",9.874,9.9936,9.7284,9.796,392300.0],["2009-04-21",9.7804,10.1704,9.7804,10.1496,330200.0],["2009-04-22",10.056,10.2016,9.9832,10.0456,405300.0],["2009-04-23",10.1028,10.1028,9.6088,9.744,346200.0],["2009-04-24",9.718,9.9468,9.6972,9.8792,283900.0],["2009-04-27",9.7492,10.0456,9.7336,9.9728,332100.0],["2009-04-28",9.8636,10.1964,9.8636,10.0664,232800.0],["2009-04-29",10.0768,10.5343,10.0768,10.3991,438600.0],["2009-04-30",10.4615,10.5707,10.2796,10.3367,741000.0],["2009-05-01",10.4719,10.4719,10.2588,10.3939,448500.0],["2009-05-04",10.3731,10.5811,10.3315,10.3991,890100.0],["2009-05-05",10.3991,10.4771,10.2224,10.2484,553700.0],["2009-05-06",10.4199,10.5499,10.212,10.2432,574900.0],["2009-05-07",10.4251,10.4303,10.2692,10.2899,650000.0],["2009-05-08",10.5031,10.9711,10.4147,10.7527,690400.0],["2009-05-11",10.6643,10.7787,10.5603,10.6331,430800.0],["2009-05-12",10.7423,10.7579,10.4355,10.5915,350200.0],["2009-05-13",10.5343,10.7475,10.4199,10.4251,823300.0],["2009-05-14",10.4595,10.5866,10.3325,10.5019,452800.0],["2009-05-15",10.4437,10.5231,10.089,10.2743,436900.0],["2009-05-18",10.3431,10.4225,10.2213,10.3749,297000.0],["2009-05-19",10.396,10.5866,10.3801,10.4701,308600.0],["2009-05-20",10.5495,10.6342,10.3801,10.3907,464300.0],["2009-05-21",10.3166,10.3272,10.1102,10.2319,467900.0],["2009-05-22",10.2796,10.5813,10.2425,10.4278,480000.0],["2009-05-26",10.4278,10.9518,10.3219,10.8777,685100.0],["2009-05-27",10.8777,11.1477,10.8142,10.846,639100.0],["2009-05-28",10.9095,11.2482,10.7348,11.1635,683700.0],["2009-05-29",11.1689,11.3965,11.0259,11.3276,579200.0],["2009-06-01",11.46,12.0105,11.46,11.9364,398200.0],["2009-06-02",11.9205,12.1428,11.8834,12.0528,323000.0],["2009-06-03",12.0211,12.1746,11.8623,11.9576,444200.0],["2009-06-04",12.0052,12.2646,11.947,12.1905,261500.0],["2009-06-05",12.2751,12.3228,11.7776,11.9787,504000.0],["2009-06-08",11.8887,12.1428,11.8199,12.0211,318600.0],["2009-06-09",12.0581,12.1005,11.7617,11.7617,338400.0],["2009-06-10",11.8146,11.9523,11.7458,11.9364,285900.0],["2009-06-11",11.8517,12.2222,11.8517,12.0634,304600.0],["2009-06-12",12.0105,12.2963,11.8887,12.2434,243800.0],["2009-06-15",12.1058,12.1322,11.9152,12.1005,358600.0],["2009-06-16",12.1746,12.2804,12.1587,12.1799,324000.0],["2009-06-17",12.1481,12.2804,12.1375,12.2063,285800.0],["2009-06-18",12.2275,12.3916,12.1799,12.3334,241500.0],["2009-06-19",12.4128,12.4816,12.1693,12.1799,460900.0],["2009-06-22",12.0581,12.2646,11.9999,12.0581,332400.0],["2009-06-23",12.1005,12.1746,11.9364,11.9734,314800.0],["2009-06-24",11.984,12.1163,11.8676,11.9734,249200.0],["2009-06-25",11.9523,12.1216,11.8517,11.9681,545200.0],["2009-06-26",11.9523,12.2487,11.8729,12.2063,573000.0],["2009-06-29",12.2275,12.3069,11.9946,12.1534,273400.0],["2009-06-30",12.2063,12.2328,12.0211,12.1693,358100.0],["2009-07-01",12.2275,12.598,12.2275,12.5133,250900.0],["2009-07-02",12.3757,12.4128,12.1216,12.1481,201500.0],["2009-07-06",12.0634,12.3969,12.0634,12.3493,242200.0],["2009-07-07",12.3916,12.4181,12.164,12.2169,260100.0],["2009-07-08",12.2381,12.5239,12.201,12.3281,449400.0],["2009-07-09",12.4445,12.4445,12.1322,12.1957,308400.0],["2009-07-10",12.1058,12.1957,12.0264,12.1111,171900.0],["2009-07-13",12.2116,12.4498,12.0211,12.344,235200.0],["2009-07-14",12.3704,12.5133,12.3016,12.4922,291200.0],["2009-07-15",12.5663,12.8098,12.561,12.8098,282100.0],["2009-07-16",12.7992,12.9686,12.6668,12.9156,137800.0],["2009-07-17",12.9315,12.9474,12.5451,12.7357,275900.0],["2009-07-20",12.778,12.8098,12.6298,12.7304,290000.0],["2009-07-21",12.7621,12.9421,12.6933,12.9368,269800.0],["2009-07-22",12.9209,13.0321,12.8362,12.9368,185800.0],["2009-07-23",12.9368,13.4661,12.9209,13.3814,315500.0],["2009-07-24",13.2862,13.6937,13.2597,13.6196,229600.0],["2009-07-27",13.6937,13.8525,13.6196,13.7573,218900.0],["2009-07-28",13.7573,13.8102,13.5085,13.6514,169200.0],["2009-07-29",13.6408,13.7573,13.4661,13.6038,149200.0],["2009-07-30",13.752,13.8737,13.5773,13.8155,299700.0],["2009-07-31",13.8102,13.9372,13.662,13.7679,325300.0],["2009-08-03",13.8208,13.9902,13.5297,13.9743,210000.0],["2009-08-04",13.9002,13.9849,13.842,13.8949,261600.0],["2009-08-05",13.9425,13.969,13.6355,13.8843,201600.0],["2009-08-06",13.8631,13.9637,13.7096,13.7996,239300.0],["2009-08-07",13.8314,14.2919,13.6514,13.879,322700.0],["2009-08-10",13.8155,13.8631,13.5826,13.8208,328000.0],["2009-08-11",13.7467,13.9743,13.7149,13.9055,306000.0],["2009-08-12",13.9108,14.1066,13.7731,14.0113,285200.0],["2009-08-13",14.1013,14.1119,13.8843,14.0219,307800.0],["2009-08-14",14.0622,14.2768,13.7939,13.9495,337500.0],["2009-08-17",13.7564,14.0944,13.7564,13.9012,263300.0],["2009-08-18",13.9924,14.0461,13.81,13.9495,184300.0],["2009-08-19",13.8744,14.0675,13.8476,13.9227,253300.0],["2009-08-20",13.9173,14.0836,13.869,14.0783,183700.0],["2009-08-21",14.2124,14.4538,14.1909,14.4324,299300.0],["2009-08-24",14.5075,14.5504,14.2124,14.2768,223500.0],["2009-08-25",14.3626,14.4968,14.3036,14.3197,175900.0],["2009-08-26",14.3251,14.3412,14.1695,14.2821,154600.0],["2009-08-27",14.3143,14.3143,14.03,14.1748,161500.0],["2009-08-28",14.266,14.3036,13.9012,14.0353,224000.0],["2009-08-31",13.9656,13.9924,13.6812,13.7242,253000.0],["2009-09-01",13.7242,13.7993,13.4613,13.649,372900.0],["2009-09-02",13.5954,13.6491,13.3164,13.4023,289400.0],["2009-09-03",13.3862,13.3969,12.8926,13.075,335300.0],["2009-09-04",13.0482,13.1179,12.796,13.0803,467600.0],["2009-09-08",13.2037,13.2789,12.9516,13.1608,260800.0],["2009-09-09",13.193,13.3218,13.0964,13.1984,210000.0],["2009-09-10",13.2252,13.2574,13.0267,13.1072,210900.0],["2009-09-11",13.075,13.1608,13.0374,13.1447,186700.0],["2009-09-14",13.0321,13.2681,13.0321,13.2574,241000.0],["2009-09-15",13.3164,13.4505,13.2252,13.413,154000.0],["2009-09-16",13.413,13.5954,13.3325,13.5847,158500.0],["2009-09-17",13.6544,13.751,13.59,13.6866,135800.0],["2009-09-18",13.7134,14.0568,13.5417,13.9173,513400.0],["2009-09-21",13.8637,13.9441,13.7403,13.7671,211300.0],["2009-09-22",13.8637,13.869,13.6383,13.7188,150900.0],["2009-09-23",13.8154,13.928,13.6651,13.6705,214300.0],["2009-09-24",13.7188,13.7188,13.4183,13.4988,191000.0],["2009-09-25",13.4183,13.4774,13.3271,13.4076,255700.0],["2009-09-28",13.4452,13.633,13.4344,13.5096,191000.0],["2009-09-29",13.5793,13.751,13.3486,13.6812,251400.0],["2009-09-30",13.6812,13.7027,13.4881,13.5042,508000.0],["2009-10-01",13.5203,13.5686,13.2467,13.2574,567500.0],["2009-10-02",13.1984,13.3432,12.9677,13.0321,341800.0],["2009-10-05",13.1179,13.2789,13.0106,13.2359,208900.0],["2009-10-06",13.3593,13.413,13.1984,13.413,140200.0],["2009-10-07",13.3969,13.4774,13.311,13.3701,148300.0],["2009-10-08",13.4613,13.4827,13.3218,13.3701,353700.0],["2009-10-09",13.3915,13.5954,13.3271,13.4881,246400.0],["2009-10-12",13.5847,13.5847,13.4398,13.5096,117800.0],["2009-10-13",13.4398,13.6222,13.4398,13.5364,268400.0],["2009-10-14",13.6491,13.81,13.5578,13.751,356800.0],["2009-10-15",13.7188,13.8851,13.5954,13.8637,184500.0],["2009-10-16",13.8154,13.8476,13.633,13.7671,174100.0],["2009-10-19",13.8207,13.9388,13.6491,13.8959,136900.0],["2009-10-20",13.9388,13.9495,13.5203,13.6169,177000.0],["2009-10-21",13.5686,13.8798,13.5096,13.531,248300.0],["2009-10-22",13.5096,13.7993,13.3808,13.7832,380000.0],["2009-10-23",13.8583,13.8583,13.5203,13.5686,250400.0],["2009-10-26",13.5739,13.7778,13.3003,13.4398,312600.0],["2009-10-27",13.4774,13.6008,13.3593,13.4613,419600.0],["2009-10-28",13.4666,13.5739,13.3915,13.4183,401800.0],["2009-10-29",13.4613,13.6651,13.311,13.5417,380600.0],["2009-10-30",13.3862,13.4344,12.9301,13.075,723100.0],["2009-11-02",13.1447,13.1608,12.4902,12.7209,715700.0],["2009-11-03",12.6243,12.7906,12.5975,12.6726,360700.0],["2009-11-04",12.7477,12.7477,12.5653,12.6028,406000.0],["2009-11-05",12.6565,12.9569,12.5867,12.8872,470000.0],["2009-11-06",12.8121,13.0106,12.7209,12.8335,285600.0],["2009-11-09",12.9516,13.0052,12.8335,12.9945,229100.0],["2009-11-10",12.9677,13.1447,12.9408,13.1125,353000.0],["2009-11-11",13.1715,13.2306,13.0106,13.1554,440900.0],["2009-11-12",13.1876,13.2467,12.9569,13.0428,488200.0],["2009-11-13",13.0183,13.0891,12.8876,13.0237,322500.0],["2009-11-16",13.0292,13.1598,13.0237,13.1435,411300.0],["2009-11-17",13.0401,13.2361,13.0019,13.1762,240700.0],["2009-11-18",13.1381,13.2361,13.0673,13.2034,251400.0],["2009-11-19",13.0673,13.1762,12.7079,12.8386,335200.0],["2009-11-20",12.7569,12.844,12.6099,12.8168,378700.0],["2009-11-23",12.8822,13.0401,12.8386,12.9802,294200.0],["2009-11-24",12.9802,13.0836,12.8495,13.0564,314200.0],["2009-11-25",13.1217,13.2143,12.9529,13.1163,376200.0],["2009-11-27",12.8059,13.0128,12.7134,12.8876,290100.0],["2009-11-30",12.8386,12.8876,12.6807,12.8332,302800.0],["2009-12-01",12.9094,13.0782,12.8604,13.002,523800.0],["2009-12-02",13.0455,13.2306,12.9039,13.1816,447500.0],["2009-12-03",13.2415,13.3014,13.0891,13.1108,246400.0],["2009-12-04",13.2905,13.3286,13.0128,13.1653,422600.0],["2009-12-07",13.1816,13.6934,13.1707,13.6499,815900.0],["2009-12-08",13.6063,13.9493,13.5246,13.7043,410400.0],["2009-12-09",13.7261,13.8078,13.6118,13.786,213000.0],["2009-12-10",13.8677,14.1889,13.8023,13.8785,338200.0],["2009-12-11",13.8894,14.1943,13.884,14.1562,240200.0],["2009-12-14",14.2651,14.4012,14.1562,14.3849,224900.0],["2009-12-15",14.4012,14.4285,14.1236,14.2379,362600.0],["2009-12-16",14.2869,14.4394,14.129,14.4285,364000.0],["2009-12-17",14.374,14.5101,14.129,14.4938,521300.0],["2009-12-18",14.6136,14.815,14.325,14.4285,1069600.0],["2009-12-21",14.4285,14.8368,14.4285,14.6517,368400.0],["2009-12-22",14.7334,14.8531,14.6789,14.7279,384400.0],["2009-12-23",14.7279,14.9511,14.6462,14.9348,268400.0],["2009-12-24",14.9784,15.1798,14.8586,14.8749,144600.0],["2009-12-28",14.9185,15.0219,14.8804,15.0165,166000.0],["2009-12-29",15.0165,15.1853,15.011,15.1472,212300.0],["2009-12-30",15.0328,15.2343,14.8314,14.9566,215300.0],["2009-12-31",14.9457,14.9729,14.4883,14.4992,174000.0],["2010-01-04",14.57,14.8314,14.5319,14.6408,231900.0],["2010-01-05",14.619,14.6463,14.129,14.2325,426200.0],["2010-01-06",14.1726,14.4611,14.1344,14.2869,362700.0],["2010-01-07",14.2651,14.3359,13.9929,14.3087,319500.0],["2010-01-08",14.3087,14.4067,14.0963,14.3795,242900.0],["2010-01-11",14.4829,14.6027,14.4176,14.521,158900.0],["2010-01-12",14.3958,14.5482,14.3413,14.4393,327000.0],["2010-01-13",14.5156,14.6408,14.3958,14.6136,218700.0],["2010-01-14",14.5374,14.6245,14.472,14.5591,119800.0],["2010-01-15",14.5646,14.6517,14.4448,14.6354,297000.0],["2010-01-19",14.6354,14.8368,14.5374,14.7606,264700.0],["2010-01-20",14.717,14.7715,14.5156,14.6408,233600.0],["2010-01-21",14.57,14.8423,14.2978,14.4557,297100.0],["2010-01-22",14.4829,14.5265,14.2216,14.2542,338400.0],["2010-01-25",14.3196,14.3849,14.1072,14.276,370500.0],["2010-01-26",14.276,14.4884,14.2433,14.3032,202300.0],["2010-01-27",14.2107,14.374,14.1127,14.3141,209600.0],["2010-01-28",14.3141,14.5864,14.1072,14.4176,368400.0],["2010-01-29",14.374,14.5918,14.1399,14.1453,435100.0],["2010-02-01",14.2161,14.3631,14.1562,14.2161,354800.0],["2010-02-02",14.2978,14.57,14.1072,14.5591,326900.0],["2010-02-03",14.4666,14.4938,14.276,14.423,223000.0],["2010-02-04",14.3795,14.4829,14.1072,14.1671,369100.0],["2010-02-05",14.1562,14.3413,13.9657,14.2379,385200.0],["2010-02-08",14.2597,14.3577,14.1617,14.2488,377700.0],["2010-02-09",14.3631,14.5809,14.1943,14.3577,301200.0],["2010-02-10",14.4846,14.4846,14.2362,14.2749,446500.0],["2010-02-11",14.2142,14.4294,14.1755,14.4184,291900.0],["2010-02-12",14.3356,14.4129,14.2418,14.3632,195600.0],["2010-02-16",14.4239,14.7551,14.3687,14.7551,146800.0],["2010-02-17",14.8269,14.86,14.6558,14.8545,284100.0],["2010-02-18",14.8931,15.1415,14.8821,14.998,323800.0],["2010-02-19",15.0146,15.412,14.987,15.3955,321200.0],["2010-02-22",15.4065,15.5445,15.3955,15.5335,287300.0],["2010-02-23",15.5003,15.5721,15.401,15.4727,281700.0],["2010-02-24",15.5059,15.5887,15.3899,15.4838,268000.0],["2010-02-25",15.3623,15.4893,15.2354,15.4672,213800.0],["2010-02-26",15.4893,15.5114,15.3016,15.3844,263900.0],["2010-03-01",15.4286,15.6107,15.3899,15.5555,246700.0],["2010-03-02",15.6163,15.7543,15.5887,15.7156,266900.0],["2010-03-03",15.7708,15.9309,15.6715,15.7432,434800.0],["2010-03-04",15.815,15.8647,15.6659,15.7984,366600.0],["2010-03-05",15.8481,15.9199,15.7322,15.7543,933100.0],["2010-03-08",15.7543,15.9143,15.7432,15.826,260700.0],["2010-03-09",15.8205,15.8978,15.7487,15.8647,167900.0],["2010-03-10",15.8481,15.9806,15.7653,15.9585,298000.0],["2010-03-11",15.9254,16.2014,15.7598,16.1848,210600.0],["2010-03-12",16.1959,16.2676,15.953,16.0579,146000.0],["2010-03-15",16.0579,16.0799,15.8095,15.9364,235600.0],["2010-03-16",15.9254,16.1572,15.8371,16.1241,222600.0],["2010-03-17",16.1848,16.3007,16.0855,16.2897,224300.0],["2010-03-18",16.3173,16.3946,16.1903,16.2787,154600.0],["2010-03-19",16.2455,16.4443,16.0634,16.2455,410800.0],["2010-03-22",16.102,16.3559,16.0413,16.3559,223300.0],["2010-03-23",16.3339,16.5602,16.2842,16.5602,235000.0],["2010-03-24",16.5767,16.8196,16.5602,16.6319,331400.0],["2010-03-25",16.6485,16.8693,16.4829,16.505,256200.0],["2010-03-26",16.5547,16.6319,16.4222,16.5823,269100.0],["2010-03-29",16.5823,16.792,16.5105,16.781,152100.0],["2010-03-30",16.8141,17.0183,16.6816,16.9411,193800.0],["2010-03-31",16.8859,16.8969,16.7037,16.7534,248700.0],["2010-04-01",16.7534,17.0294,16.7147,17.0294,278500.0],["2010-04-05",17.1287,17.5152,17.0183,17.2171,412600.0],["2010-04-06",17.1177,17.6587,17.0901,17.5814,289800.0],["2010-04-07",17.471,17.6642,17.4434,17.4931,244700.0],["2010-04-08",17.4875,17.5703,17.4379,17.471,205700.0],["2010-04-09",17.471,17.6035,17.2778,17.5924,527100.0],["2010-04-12",17.6366,17.6476,17.4655,17.5262,238800.0],["2010-04-13",17.4655,17.5262,17.2999,17.4655,291500.0],["2010-04-14",17.609,17.609,17.4103,17.5152,431300.0],["2010-04-15",17.5428,17.5704,17.3992,17.5317,116500.0],["2010-04-16",17.5262,17.6587,17.4213,17.5759,287500.0],["2010-04-19",17.5372,17.5483,17.2502,17.2778,304800.0],["2010-04-20",17.3827,17.5538,17.2778,17.5538,166100.0],["2010-04-21",17.5814,17.6366,17.4655,17.5317,209300.0],["2010-04-22",17.4489,17.6642,17.3882,17.6476,189300.0],["2010-04-23",17.6642,18.0561,17.5262,18.023,190400.0],["2010-04-26",17.9788,18.426,17.9788,18.0837,429000.0],["2010-04-27",18.0506,18.3321,17.8188,18.0009,378000.0],["2010-04-28",18.0837,18.2328,17.8574,17.9954,311100.0],["2010-04-29",18.1334,18.4425,17.9347,18.2714,268400.0],["2010-04-30",18.3376,18.5088,18.1334,18.1555,379700.0],["2010-05-03",18.288,19.0387,18.1886,18.8289,468200.0],["2010-05-04",18.6523,18.7903,18.2714,18.3597,529300.0],["2010-05-05",18.288,18.4315,17.9678,18.0782,382500.0],["2010-05-06",18.0727,18.0782,15.953,17.2502,640900.0],["2010-05-07",17.184,17.3109,16.1296,16.2179,873500.0],["2010-05-10",17.0956,17.0956,16.4884,16.9466,492200.0],["2010-05-11",16.8583,17.4158,16.7975,17.1012,355200.0],["2010-05-12",17.1177,17.4379,16.9742,17.3054,292800.0],["2010-05-13",17.7304,17.7304,17.0956,17.3937,301600.0],["2010-05-14",17.4607,17.4607,17.0308,17.1759,268900.0],["2010-05-17",17.2876,17.4049,16.8409,17.282,321400.0],["2010-05-18",17.5612,17.5724,16.9079,16.9749,513500.0],["2010-05-19",16.8856,17.0363,16.4333,16.8967,485400.0],["2010-05-20",16.5171,16.6343,16.1373,16.1876,533300.0],["2010-05-21",15.9475,16.2099,15.6236,16.1932,472300.0],["2010-05-24",16.1876,16.3216,15.8972,16.0592,228000.0],["2010-05-25",15.6851,15.7074,15.2663,15.646,543900.0],["2010-05-26",15.6739,15.9475,15.551,15.5845,397600.0],["2010-05-27",15.9698,16.0313,15.7688,15.9363,215000.0],["2010-05-28",15.8861,16.1988,15.8861,16.0201,290400.0],["2010-06-01",15.9643,16.0759,15.5957,15.6013,287800.0],["2010-06-02",15.6013,16.0759,15.4784,16.0759,279300.0],["2010-06-03",15.981,16.4891,15.981,16.4277,338300.0],["2010-06-04",16.1764,16.2211,15.6627,15.685,324400.0],["2010-06-07",15.7409,15.914,15.4729,15.4729,583400.0],["2010-06-08",15.4673,15.6125,15.3277,15.5455,372400.0],["2010-06-09",15.7018,15.7353,15.3556,15.4226,299600.0],["2010-06-10",15.6795,16.0145,15.6795,16.0145,282400.0],["2010-06-11",15.914,16.115,15.8191,16.0145,192300.0],["2010-06-14",16.1876,16.517,16.0592,16.2378,199600.0],["2010-06-15",16.3049,16.6622,16.2658,16.6399,175200.0],["2010-06-16",16.5561,16.8967,16.4612,16.7125,151800.0],["2010-06-17",16.813,16.813,16.5394,16.7627,177000.0],["2010-06-18",16.8577,16.8744,16.545,16.746,280200.0],["2010-06-21",16.9638,16.9805,16.545,16.6343,188800.0],["2010-06-22",16.612,16.8353,16.2323,16.2546,179600.0],["2010-06-23",16.2546,16.2881,15.9475,16.048,239000.0],["2010-06-24",16.0145,16.316,15.8972,16.1094,211000.0],["2010-06-25",16.1429,16.3551,15.9363,16.2937,334900.0],["2010-06-28",16.3663,16.5505,16.1653,16.4389,217900.0],["2010-06-29",16.2769,16.3998,15.9977,16.1708,333300.0],["2010-06-30",16.2099,16.3495,15.8582,15.8972,265100.0],["2010-07-01",15.847,15.9922,15.5175,15.7297,241500.0],["2010-07-02",15.8135,15.9252,15.6962,15.8358,123100.0],["2010-07-06",16.0871,16.1876,15.6627,15.8023,255900.0],["2010-07-07",15.8749,16.3272,15.8246,16.3104,347800.0],["2010-07-08",16.4556,16.947,16.3607,16.8409,538900.0],["2010-07-09",16.8577,16.947,16.7572,16.8967,229500.0],["2010-07-12",16.8632,16.9582,16.7683,16.8465,149700.0],["2010-07-13",17.1034,17.1592,16.8074,17.1257,359500.0],["2010-07-14",17.0978,17.2262,16.9303,17.1648,265900.0],["2010-07-15",17.1815,17.243,16.7962,16.9693,262500.0],["2010-07-16",16.8353,16.8353,16.2937,16.2993,288500.0],["2010-07-19",16.3719,16.4724,16.1094,16.4556,167300.0],["2010-07-20",16.2099,16.9358,16.1708,16.9023,244300.0],["2010-07-21",16.9805,17.0699,16.6455,16.6846,168400.0],["2010-07-22",16.9358,17.4216,16.8688,17.3714,239100.0],["2010-07-23",17.2709,17.8683,17.2094,17.7958,212300.0],["2010-07-26",17.7399,18.1755,17.7399,18.142,169000.0],["2010-07-27",18.2871,18.5049,18.1922,18.4937,264800.0],["2010-07-28",18.4993,18.5775,18.2034,18.2369,203700.0],["2010-07-29",18.4156,18.4491,17.6841,18.0079,219800.0],["2010-07-30",17.7343,18.0135,17.6952,17.8237,225400.0],["2010-08-02",18.1308,18.2034,17.8348,17.9298,426600.0],["2010-08-03",17.8069,18.1643,17.7511,17.9689,245800.0],["2010-08-04",18.047,18.114,17.9242,18.0917,154900.0],["2010-08-05",18.0079,18.276,17.9409,18.1866,116900.0],["2010-08-06",18.0079,18.2871,17.4105,18.2201,226500.0],["2010-08-09",18.4156,18.5998,18.2704,18.3988,244200.0],["2010-08-10",18.1699,18.3821,17.9577,18.2592,249500.0],["2010-08-11",17.8683,17.9968,17.6506,17.6729,261600.0],["2010-08-12",17.3993,17.5333,17.2653,17.349,221600.0],["2010-08-13",17.3267,17.6282,17.215,17.4216,321000.0],["2010-08-16",17.399,17.5177,17.2183,17.3934,255200.0],["2010-08-17",17.5742,17.9244,17.4103,17.7662,186800.0],["2010-08-18",17.7888,17.8905,17.5685,17.8679,228300.0],["2010-08-19",17.7493,17.7493,17.2183,17.2409,267100.0],["2010-08-20",17.1392,17.1787,16.7325,17.0488,356700.0],["2010-08-23",17.1166,17.3369,16.9415,16.9584,174400.0],["2010-08-24",16.772,17.0262,16.6308,16.8341,243500.0],["2010-08-25",16.6703,17.0149,16.4839,16.9754,344700.0],["2010-08-26",17.077,17.416,17.0375,17.1053,202300.0],["2010-08-27",17.2183,17.4951,16.8906,17.4612,175100.0],["2010-08-30",17.4103,17.4329,17.0657,17.0714,172700.0],["2010-08-31",17.0714,17.3369,16.8793,17.19,239200.0],["2010-09-01",17.4103,17.8114,17.2974,17.6984,341500.0],["2010-09-02",17.7606,17.7888,17.3821,17.5572,281400.0],["2010-09-03",17.8058,17.8623,17.3764,17.5177,280100.0],["2010-09-07",17.5177,17.5685,17.1448,17.1731,378600.0],["2010-09-08",17.2522,17.3764,16.7776,16.8398,1203300.0],["2010-09-09",17.0036,17.2296,16.9584,17.1505,295800.0],["2010-09-10",17.2522,17.3538,17.0544,17.1222,226500.0],["2010-09-13",17.2465,17.5233,17.1109,17.3595,246100.0],["2010-09-14",17.3651,17.5572,17.3143,17.5007,243000.0],["2010-09-15",17.4329,17.4894,17.1957,17.3651,174700.0],["2010-09-16",17.3708,17.3708,16.9867,17.1109,120400.0],["2010-09-17",17.2465,17.2804,16.8341,17.0375,225300.0],["2010-09-20",17.0544,17.2804,16.9415,17.2635,208300.0],["2010-09-21",17.2465,17.5007,17.1166,17.2013,306100.0],["2010-09-22",17.1505,17.4386,17.0827,17.094,270900.0],["2010-09-23",17.0149,17.2522,16.9076,16.9358,233000.0],["2010-09-24",17.1844,17.3538,17.0149,17.3482,208200.0],["2010-09-27",17.3312,17.5629,17.2804,17.5233,149300.0],["2010-09-28",17.5177,17.6306,17.2352,17.6137,140500.0],["2010-09-29",17.6024,17.7097,17.512,17.625,181300.0],["2010-09-30",17.7832,18.0204,17.6137,17.625,416100.0],["2010-10-01",17.7888,17.9865,17.7154,17.8962,222500.0],["2010-10-04",17.8397,18.0882,17.7945,17.8679,289600.0],["2010-10-05",18.0882,18.252,17.9696,18.2181,267200.0],["2010-10-06",18.2294,18.3763,18.1221,18.2972,256500.0],["2010-10-07",18.4272,18.5232,18.1956,18.2238,164900.0],["2010-10-08",18.2351,18.4272,18.1391,18.3255,137900.0],["2010-10-11",18.3537,18.4441,18.2407,18.2407,86000.0],["2010-10-12",18.2464,18.2803,18.0769,18.1617,138700.0],["2010-10-13",18.2407,18.5062,18.1673,18.3085,265100.0],["2010-10-14",18.3255,18.5062,18.3142,18.4102,117500.0],["2010-10-15",18.5175,18.6362,18.3933,18.4498,238000.0],["2010-10-18",18.4837,18.6814,18.4837,18.6023,179200.0],["2010-10-19",18.3933,18.6418,18.2746,18.3594,218000.0],["2010-10-20",18.4667,18.7266,18.4667,18.6249,156200.0],["2010-10-21",18.6757,18.8791,18.2803,18.4159,206200.0],["2010-10-22",18.5006,18.5345,18.3424,18.5175,117900.0],["2010-10-25",18.6136,18.6136,18.3424,18.4046,171600.0],["2010-10-26",18.3311,18.5119,18.269,18.3707,146500.0],["2010-10-27",18.1843,18.3481,17.8962,18.06,233300.0],["2010-10-28",18.2181,18.3198,17.947,18.0374,186400.0],["2010-10-29",18.0487,18.5175,17.9018,17.9865,351100.0],["2010-11-01",18.1221,18.269,17.9075,18.0317,278000.0],["2010-11-02",18.1955,18.2803,18.0713,18.2181,231500.0],["2010-11-03",18.2803,18.4667,17.9809,18.2577,212100.0],["2010-11-04",18.478,18.6418,18.4215,18.4723,282700.0],["2010-11-05",18.478,18.5514,18.4215,18.4836,205300.0],["2010-11-08",18.4667,18.5062,18.1108,18.2407,206900.0],["2010-11-09",18.2972,18.3311,18.0148,18.0713,238200.0],["2010-11-10",17.9244,17.9809,17.416,17.512,838400.0],["2010-11-11",16.885,17.077,16.7607,16.9302,3759200.0],["2010-11-12",16.7155,17.0149,16.6929,16.7833,982100.0],["2010-11-15",16.932,17.1493,16.8176,17.0349,429400.0],["2010-11-16",16.9434,16.9434,16.7776,16.8691,612300.0],["2010-11-17",16.9205,17.0177,16.8119,16.9148,405800.0],["2010-11-18",17.1493,17.1493,16.8805,16.9777,311900.0],["2010-11-19",16.8691,16.9777,16.8119,16.8805,178600.0],["2010-11-22",16.8576,17.2465,16.8576,17.2236,359900.0],["2010-11-23",17.0177,17.4866,16.9777,17.4752,581100.0],["2010-11-24",17.5553,17.8412,17.5381,17.7497,667200.0],["2010-11-26",17.6525,17.744,17.5781,17.6811,218600.0],["2010-11-29",17.5896,17.6124,17.3208,17.5781,315900.0],["2010-11-30",17.4123,17.4123,17.1836,17.3551,454100.0],["2010-12-01",17.6125,17.9556,17.4237,17.7497,690100.0],["2010-12-02",17.784,17.8126,16.9949,17.1035,961700.0],["2010-12-03",17.0692,17.2522,16.8691,17.2064,1005000.0],["2010-12-06",17.2465,17.4752,16.8977,16.9377,904000.0],["2010-12-07",17.0864,17.2465,16.7661,16.9034,2024100.0],["2010-12-08",16.9548,17.4523,16.9491,17.4066,526300.0],["2010-12-09",17.5381,17.6182,17.4009,17.561,324800.0],["2010-12-10",17.6125,17.6696,17.4581,17.6353,312500.0],["2010-12-13",17.6753,17.6811,17.4237,17.5152,286800.0],["2010-12-14",17.5781,17.7611,17.561,17.6639,434100.0],["2010-12-15",17.6696,17.6982,17.3437,17.3551,260700.0],["2010-12-16",17.338,17.5095,17.2236,17.5095,213900.0],["2010-12-17",17.5381,17.5381,17.1836,17.4409,1006400.0],["2010-12-20",17.4981,17.4981,17.3323,17.378,249700.0],["2010-12-21",17.4466,17.5438,17.3094,17.4123,227200.0],["2010-12-22",17.4581,17.6125,17.4123,17.4237,193300.0],["2010-12-23",17.4638,17.6124,17.3952,17.4981,132200.0],["2010-12-27",17.4752,17.4752,17.3494,17.3952,165100.0],["2010-12-28",17.4123,17.4409,17.2465,17.4295,111400.0],["2010-12-29",17.4352,17.4352,17.3151,17.3608,100500.0],["2010-12-30",17.378,17.4409,17.3265,17.3494,98800.0],["2010-12-31",17.3551,17.3666,17.1493,17.155,183500.0],["2011-01-03",17.3265,17.4981,17.1893,17.3952,415700.0],["2011-01-04",17.3723,17.601,17.2122,17.5495,381400.0],["2011-01-05",17.5495,17.6067,17.4123,17.5839,171400.0],["2011-01-06",17.601,17.6296,17.4866,17.6125,211600.0],["2011-01-07",17.6582,17.6925,17.3437,17.6868,245800.0],["2011-01-10",17.6353,17.7611,17.418,17.7268,262900.0],["2011-01-11",17.7268,17.7954,17.5896,17.6239,138400.0],["2011-01-12",17.7497,17.824,17.5553,17.6353,188600.0],["2011-01-13",17.6639,17.6868,17.5095,17.5324,117600.0],["2011-01-14",17.5438,17.6925,17.5095,17.6811,118300.0],["2011-01-18",17.6753,17.8183,17.5324,17.8126,189200.0],["2011-01-19",17.784,17.8641,17.6582,17.6753,233500.0],["2011-01-20",17.641,17.8012,17.4924,17.5438,171200.0],["2011-01-21",17.5896,17.641,17.3608,17.4066,184900.0],["2011-01-24",17.4409,17.6982,17.4066,17.601,153000.0],["2011-01-25",17.5724,17.7954,17.4752,17.7954,174400.0],["2011-01-26",17.8355,17.9956,17.7554,17.8297,174500.0],["2011-01-27",17.8526,18.0127,17.8412,17.9441,127700.0],["2011-01-28",18.0127,18.0242,17.5553,17.5953,236500.0],["2011-01-31",17.6925,17.9041,17.6468,17.7325,283800.0],["2011-02-01",17.8412,18.2243,17.8412,18.1728,250200.0],["2011-02-02",18.1614,18.2186,17.9899,18.0242,204600.0],["2011-02-03",18.047,18.1099,17.7497,17.8869,192400.0],["2011-02-04",17.9098,17.9098,17.2979,17.4295,345000.0],["2011-02-07",17.5095,17.5095,17.2694,17.3208,205700.0],["2011-02-08",17.338,17.418,17.2579,17.2979,241700.0],["2011-02-09",17.3323,17.4924,17.2751,17.3265,278600.0],["2011-02-10",17.3322,17.5781,17.3322,17.5781,270400.0],["2011-02-11",17.6215,17.6678,17.5174,17.6563,162400.0],["2011-02-14",17.8183,17.8241,17.4884,17.5347,163300.0],["2011-02-15",17.4769,17.6968,17.4769,17.6331,193900.0],["2011-02-16",17.6563,17.7026,17.5232,17.5868,158900.0],["2011-02-17",17.5695,17.8125,17.5695,17.772,130700.0],["2011-02-18",17.8125,17.8762,17.7199,17.7952,161200.0],["2011-02-22",17.6968,17.8704,17.6505,17.6678,182700.0],["2011-02-23",17.6968,17.7141,17.419,17.4537,190000.0],["2011-02-24",17.5058,17.5174,17.2222,17.4074,271200.0],["2011-02-25",17.4537,17.7431,17.4074,17.7199,171500.0],["2011-02-28",17.8241,18.0671,17.7836,17.8357,187900.0],["2011-03-01",17.9398,18.0556,17.6852,17.6968,267200.0],["2011-03-02",17.7489,17.7894,17.6215,17.7431,264300.0],["2011-03-03",17.9051,18.2755,17.7952,18.206,296700.0],["2011-03-04",18.2465,18.2813,17.9225,18.0903,185000.0],["2011-03-07",18.1829,18.2813,17.8357,17.934,550700.0],["2011-03-08",17.9572,18.7095,17.9225,18.559,291100.0],["2011-03-09",18.478,18.7616,18.4722,18.7095,196500.0],["2011-03-10",18.5301,18.5938,18.2986,18.478,273500.0],["2011-03-11",18.4491,18.6806,18.3391,18.5822,239400.0],["2011-03-14",18.4838,18.588,18.2755,18.4607,231900.0],["2011-03-15",17.9919,18.2986,17.9919,18.1134,369200.0],["2011-03-16",18.0729,18.0961,17.772,17.8183,274000.0],["2011-03-17",18.0498,18.125,17.7546,18.0208,221900.0],["2011-03-18",18.1945,18.5185,18.1539,18.2986,326800.0],["2011-03-21",18.4838,18.7789,18.4838,18.7616,274700.0],["2011-03-22",18.8079,18.8715,18.6574,18.6574,174500.0],["2011-03-23",18.6748,18.6748,18.4954,18.6227,163900.0],["2011-03-24",18.7384,18.8252,18.5822,18.7269,159400.0],["2011-03-25",18.8195,19.2188,18.7269,19.0104,196200.0],["2011-03-28",19.0972,19.2419,18.9641,18.9757,171700.0],["2011-03-29",19.0046,19.2882,18.9352,19.1609,194800.0],["2011-03-30",19.2419,19.4503,19.2188,19.3692,211200.0],["2011-03-31",19.3924,19.4676,19.3171,19.3519,185900.0],["2011-04-01",19.4387,19.838,19.4155,19.6759,330000.0],["2011-04-04",19.7107,19.8033,19.6296,19.8033,192600.0],["2011-04-05",19.7222,19.919,19.7222,19.7801,122800.0],["2011-04-06",19.8148,19.8727,19.7222,19.7512,194900.0],["2011-04-07",19.7049,19.7627,19.4271,19.4618,181600.0],["2011-04-08",19.5718,19.5949,19.2708,19.375,115100.0],["2011-04-11",19.4445,19.4445,19.1667,19.2477,162700.0],["2011-04-12",19.1493,19.2998,19.0509,19.0625,199900.0],["2011-04-13",19.1435,19.2477,18.7847,18.9005,255000.0],["2011-04-14",18.8773,18.9063,18.6111,18.7732,381400.0],["2011-04-15",18.831,19.1609,18.7442,19.0857,193600.0],["2011-04-18",18.9005,18.9989,18.7558,18.9236,220200.0],["2011-04-19",18.9352,19.0104,18.8021,18.8889,251800.0],["2011-04-20",19.184,19.2882,19.0741,19.2072,292700.0],["2011-04-21",19.2766,19.3114,19.1725,19.3056,118000.0],["2011-04-25",19.2361,19.3577,19.184,19.3287,103800.0],["2011-04-26",19.3403,19.6586,19.3114,19.6239,185600.0],["2011-04-27",19.6007,19.9653,19.6007,19.9364,253400.0],["2011-04-28",19.8611,20.1389,19.8611,20.1389,155300.0],["2011-04-29",20.1678,20.1678,20.0232,20.11,185000.0],["2011-05-02",20.1331,20.1621,19.9942,20.0058,192000.0],["2011-05-03",19.9884,20.1563,19.9884,20.0289,110000.0],["2011-05-04",19.9942,20.0058,19.7222,19.7917,126000.0],["2011-05-05",19.7165,19.7222,19.2709,19.566,251600.0],["2011-05-06",19.757,19.9537,19.6065,19.6991,98700.0],["2011-05-09",19.6759,19.7859,19.5486,19.7628,131000.0],["2011-05-10",19.7917,20.0405,19.7801,20.0405,324300.0],["2011-05-11",18.4433,19.0972,18.2755,18.4491,867800.0],["2011-05-12",18.397,18.5938,18.2755,18.5417,569000.0],["2011-05-13",18.5185,18.5533,18.2871,18.3391,328500.0],["2011-05-16",18.3421,18.3421,18.061,18.061,299100.0],["2011-05-17",17.9967,18.1372,17.9967,18.0318,349200.0],["2011-05-18",18.0903,18.1313,17.9322,17.9732,393600.0],["2011-05-19",18.0025,18.102,17.903,18.0259,245100.0],["2011-05-20",17.9674,18.1254,17.8796,17.9732,288600.0],["2011-05-23",17.6805,17.903,17.6747,17.6805,359800.0],["2011-05-24",17.7098,17.7332,17.622,17.6629,436000.0],["2011-05-25",17.6512,17.9557,17.5166,17.821,527700.0],["2011-05-26",17.7742,17.9264,17.7332,17.8503,276000.0],["2011-05-27",17.8561,18.0493,17.8561,17.9498,253400.0],["2011-05-31",18.0786,18.1606,18.0084,18.1606,369600.0],["2011-06-01",18.1489,18.184,17.821,17.8327,396700.0],["2011-06-02",17.821,17.821,17.663,17.7098,256500.0],["2011-06-03",17.499,17.6395,17.4463,17.458,270900.0],["2011-06-06",17.3292,17.499,17.2531,17.259,440200.0],["2011-06-07",17.2941,17.3644,17.1946,17.2122,490800.0],["2011-06-08",17.218,17.3175,17.1185,17.1419,381200.0],["2011-06-09",17.1419,17.1536,16.4628,16.5155,640300.0],["2011-06-10",16.9955,17.2356,16.7145,17.0716,1051800.0],["2011-06-13",17.1829,17.2883,17.0248,17.1712,336700.0],["2011-06-14",17.259,17.5985,17.0599,17.5049,452800.0],["2011-06-15",17.3995,17.5459,17.3175,17.3936,390100.0],["2011-06-16",17.4112,17.6747,17.3995,17.6512,449500.0],["2011-06-17",17.7332,17.9205,17.5049,17.6278,608000.0],["2011-06-20",17.6395,17.78,17.5517,17.7625,354000.0],["2011-06-21",17.8269,17.8913,17.622,17.7449,391300.0],["2011-06-22",17.7391,17.8971,17.6688,17.7391,204900.0],["2011-06-23",17.5868,17.6922,17.4112,17.6747,298700.0],["2011-06-24",17.6688,17.8678,17.499,17.5166,302500.0],["2011-06-27",17.5751,17.6805,17.5107,17.5576,216500.0],["2011-06-28",17.5634,17.8093,17.5634,17.7391,218200.0],["2011-06-29",17.7742,17.7859,17.6747,17.7508,205800.0],["2011-06-30",17.7625,17.7625,17.5985,17.6161,384900.0],["2011-07-01",17.6512,17.8913,17.6395,17.8737,271500.0],["2011-07-05",17.8269,17.8444,17.5458,17.6688,276600.0],["2011-07-06",17.6044,17.8971,17.6044,17.7976,203900.0],["2011-07-07",17.9205,17.9498,17.7508,17.8678,245800.0],["2011-07-08",17.7215,17.8327,17.6922,17.7098,291100.0],["2011-07-11",17.5049,17.6864,17.4697,17.6805,346100.0],["2011-07-12",17.6805,18.1196,17.6512,17.9849,437300.0],["2011-07-13",18.0962,18.1781,18.0084,18.0903,286500.0],["2011-07-14",18.1547,18.1957,17.7976,17.8561,673200.0],["2011-07-15",17.8854,17.9967,17.7449,17.8386,247600.0],["2011-07-18",17.7683,17.8152,17.4873,17.5049,186200.0],["2011-07-19",17.5576,17.7274,17.4346,17.7098,163400.0],["2011-07-20",17.6805,17.9147,17.5751,17.8796,175800.0],["2011-07-21",17.9674,18.1957,17.8678,18.1606,192700.0],["2011-07-22",18.143,18.143,18.0201,18.0552,127800.0],["2011-07-25",17.9147,18.1372,17.8737,18.0376,157900.0],["2011-07-26",18.0318,18.0845,17.9323,18.0318,216700.0],["2011-07-27",18.0084,18.0552,17.8093,17.8503,267300.0],["2011-07-28",17.8093,17.8503,17.6161,17.6571,183800.0],["2011-07-29",17.5458,17.6805,17.417,17.4932,190200.0],["2011-08-01",17.6512,17.6864,17.4697,17.5283,249900.0],["2011-08-02",17.4697,17.5107,17.1126,17.1302,272500.0],["2011-08-03",17.1302,17.2883,16.9311,17.2414,272400.0],["2011-08-04",17.0424,17.177,16.5155,16.5155,412900.0],["2011-08-05",16.6384,17.4288,16.6091,16.8609,688500.0],["2011-08-08",16.4569,16.8375,15.5787,15.5787,620500.0],["2011-08-09",16.0998,16.533,15.1221,16.4686,862100.0],["2011-08-10",16.1759,16.7204,16.0471,16.3398,630400.0],["2011-08-11",16.4042,17.5517,16.3281,17.3117,369000.0],["2011-08-12",17.4171,17.5107,16.8843,17.0365,262400.0],["2011-08-15",17.1595,17.6512,17.1478,17.5868,435500.0],["2011-08-16",17.4239,17.5483,17.1986,17.412,354600.0],["2011-08-17",17.495,17.7498,17.3231,17.3705,307700.0],["2011-08-18",16.9675,17.1631,16.8312,16.9557,323400.0],["2011-08-19",16.7601,17.169,16.606,16.8668,262500.0],["2011-08-22",17.1868,17.1868,16.6771,16.7779,320800.0],["2011-08-23",16.849,17.3409,16.7127,17.335,383400.0],["2011-08-24",17.3468,17.6609,17.2876,17.5068,463100.0],["2011-08-25",17.5957,17.6431,17.0268,17.4179,651200.0],["2011-08-26",17.3113,17.5542,16.9675,17.4653,280400.0],["2011-08-29",17.6431,18.0817,17.5839,18.0698,428200.0],["2011-08-30",18.0047,18.1765,17.8743,18.0639,264200.0],["2011-08-31",18.1528,18.2239,17.9809,18.135,313100.0],["2011-09-01",18.1884,18.4136,18.0876,18.2299,565700.0],["2011-09-02",17.9513,18.1291,17.8565,17.9158,388600.0],["2011-09-06",17.3883,17.815,17.3646,17.7439,342600.0],["2011-09-07",17.9572,18.135,17.8328,18.0935,342900.0],["2011-09-08",17.9928,18.3188,17.8743,17.9335,886500.0],["2011-09-09",17.7794,17.8506,17.4476,17.6846,413800.0],["2011-09-12",17.5009,17.8328,17.495,17.8209,185300.0],["2011-09-13",17.9098,18.301,17.7794,18.2417,254200.0],["2011-09-14",18.3543,18.5025,18.0639,18.3247,239300.0],["2011-09-15",18.4491,18.621,18.2654,18.544,299900.0],["2011-09-16",18.6269,18.7632,18.5321,18.5914,394300.0],["2011-09-19",18.3958,18.704,18.3365,18.538,245200.0],["2011-09-20",18.6447,19.0951,18.6032,18.6743,400400.0],["2011-09-21",18.6269,18.7988,18.2654,18.2832,334900.0],["2011-09-22",17.9276,18.1528,17.4061,17.6431,470400.0],["2011-09-23",17.5898,17.9454,17.5898,17.8743,333500.0],["2011-09-26",18.058,18.1054,17.7557,18.0698,363900.0],["2011-09-27",18.3543,18.7573,18.2832,18.6388,333900.0],["2011-09-28",18.6743,18.6743,17.9987,18.0224,307200.0],["2011-09-29",18.3188,18.4788,18.1232,18.4788,200700.0],["2011-09-30",18.2358,18.5321,18.1528,18.1587,358200.0],["2011-10-03",18.1232,18.3839,17.5187,17.5246,379900.0],["2011-10-04",17.4298,18.0639,17.2461,17.9987,434500.0],["2011-10-05",18.058,18.1706,17.7854,18.0935,202700.0],["2011-10-06",17.9454,18.4847,17.9454,18.4728,238000.0],["2011-10-07",18.5795,18.6091,18.2299,18.2417,200500.0],["2011-10-10",18.4254,18.9529,18.4136,18.9529,233900.0],["2011-10-11",18.7929,19.1129,18.6506,18.9766,355600.0],["2011-10-12",19.0536,19.0951,18.8818,18.9114,283600.0],["2011-10-13",18.8758,18.9766,18.7218,18.9114,173600.0],["2011-10-14",19.0773,19.107,18.9055,19.0951,147900.0],["2011-10-17",19.0003,19.0892,18.8166,18.9825,359300.0],["2011-10-18",19.0418,19.2492,18.8166,19.1366,368700.0],["2011-10-19",19.1544,19.4566,19.0062,19.0596,205300.0],["2011-10-20",19.1307,19.3737,18.8581,19.3322,273200.0],["2011-10-21",19.5278,19.747,19.4744,19.747,302600.0],["2011-10-24",19.7648,20.073,19.67,20.0197,271400.0],["2011-10-25",19.8656,20.073,19.5396,19.593,326900.0],["2011-10-26",19.8715,20.0019,19.5455,19.6641,288900.0],["2011-10-27",20.1145,20.3456,19.9308,20.2686,518200.0],["2011-10-28",20.2034,20.4108,20.0434,20.2804,297500.0],["2011-10-31",20.15,20.4286,19.9722,19.9782,282000.0],["2011-11-01",19.4152,19.7944,19.0359,19.1307,338700.0],["2011-11-02",19.3796,19.8715,19.3796,19.4033,392400.0],["2011-11-03",19.5455,19.8774,19.4863,19.8004,323700.0],["2011-11-04",19.5218,19.9545,19.3203,19.913,310700.0],["2011-11-07",19.9485,20.0078,19.3915,19.7352,170000.0],["2011-11-08",19.8063,20.0137,19.5337,19.9663,183000.0],["2011-11-09",19.6107,19.6759,19.1188,19.1722,315900.0],["2011-11-10",19.3855,19.5041,19.2492,19.3974,290900.0],["2011-11-11",19.5811,19.83,19.5455,19.8122,224800.0],["2011-11-14",19.7767,19.83,19.5396,19.6404,339900.0],["2011-11-15",19.6074,19.7213,19.5235,19.6374,246400.0],["2011-11-16",19.4696,19.7992,19.3437,19.4396,196400.0],["2011-11-17",19.4157,19.6434,19.1939,19.3018,173400.0],["2011-11-18",19.3198,19.4456,19.2718,19.3258,201400.0],["2011-11-21",19.0861,19.152,18.3849,18.8344,482100.0],["2011-11-22",18.8464,18.8703,18.4808,18.5168,307200.0],["2011-11-23",18.3969,18.4329,18.0014,18.1632,339600.0],["2011-11-25",18.1752,18.2711,17.9834,17.9834,127300.0],["2011-11-28",18.4808,18.6366,18.2112,18.337,379100.0],["2011-11-29",18.4269,18.8763,18.4209,18.7984,279400.0],["2011-11-30",19.3497,19.6254,19.17,19.6254,434600.0],["2011-12-01",19.6314,19.8771,19.5055,19.6493,304000.0],["2011-12-02",19.8531,19.8711,19.5774,19.7093,316800.0],["2011-12-05",19.925,20.1527,19.5714,19.6613,564100.0],["2011-12-06",19.6254,19.961,19.6254,19.7992,215400.0],["2011-12-07",19.7213,20.0688,19.5295,19.7692,892600.0],["2011-12-08",19.6913,19.7093,19.158,19.2119,341900.0],["2011-12-09",19.2958,19.7033,19.2538,19.6254,439200.0],["2011-12-12",19.4336,19.6434,19.2479,19.4156,285200.0],["2011-12-13",19.5595,19.6973,19.2299,19.2958,304200.0],["2011-12-14",19.2419,19.3377,19.0261,19.0381,254400.0],["2011-12-15",19.2179,19.4336,19.14,19.4156,320900.0],["2011-12-16",19.5355,19.6913,19.4576,19.5894,599900.0],["2011-12-19",19.6254,19.8291,19.2299,19.2718,221500.0],["2011-12-20",19.5415,19.8831,19.4995,19.8291,271400.0],["2011-12-21",19.7392,20.2126,19.7392,20.1587,175600.0],["2011-12-22",20.2246,20.2246,20.0209,20.0508,157800.0],["2011-12-23",20.1108,20.3684,20.0868,20.2786,107600.0],["2011-12-27",20.2066,20.6201,20.1287,20.5123,153200.0],["2011-12-28",20.5602,20.5722,20.1287,20.1707,236200.0],["2011-12-29",20.2126,20.5302,20.2066,20.4643,177200.0],["2011-12-30",20.4583,20.5243,20.1048,20.1228,178700.0],["2012-01-03",20.3924,20.4463,19.7692,19.8531,221900.0],["2012-01-04",19.7992,20.0748,19.7812,19.901,172600.0],["2012-01-05",19.7752,20.3385,19.7033,20.1647,254000.0],["2012-01-06",20.1467,20.3145,20.0149,20.1767,250700.0],["2012-01-09",20.2666,20.3744,20.1168,20.2726,309000.0],["2012-01-10",20.4703,20.704,20.3804,20.5302,347400.0],["2012-01-11",20.4823,20.5902,20.1168,20.1707,372300.0],["2012-01-12",20.2306,20.2486,20.0269,20.1287,271100.0],["2012-01-13",19.961,20.0688,19.7452,19.889,203400.0],["2012-01-17",20.0688,20.2067,19.7872,19.8231,240900.0],["2012-01-18",19.8291,19.931,19.7153,19.889,241200.0],["2012-01-19",20.4224,20.4404,19.8231,20.2606,568300.0],["2012-01-20",20.2126,20.4883,20.1647,20.4344,259900.0],["2012-01-23",20.4164,20.5782,20.1048,20.2246,155700.0],["2012-01-24",20.1048,20.3924,20.0029,20.3205,199900.0],["2012-01-25",20.2726,20.74,20.1287,20.698,192300.0],["2012-01-26",20.758,20.7759,20.4464,20.6321,264500.0],["2012-01-27",20.5302,20.6441,20.3565,20.5063,135700.0],["2012-01-30",20.3924,20.3924,20.0688,20.1228,159300.0],["2012-01-31",20.2546,20.3145,20.0329,20.2306,185100.0],["2012-02-01",20.3625,20.5602,20.1707,20.4943,270100.0],["2012-02-02",20.4643,20.5542,20.3325,20.3385,150100.0],["2012-02-03",20.8538,21.0336,20.6621,20.9857,331000.0],["2012-02-06",20.8718,21.2793,20.8598,21.0576,305200.0],["2012-02-07",20.9497,21.2254,20.7999,21.1475,197000.0],["2012-02-08",21.1295,21.4651,21.0935,21.1654,188800.0],["2012-02-09",21.1894,21.2733,21.0576,21.1535,241300.0],["2012-02-10",21.0576,21.1295,20.9258,20.9677,116900.0],["2012-02-13",21.0935,21.1415,20.746,20.9138,213300.0],["2012-02-14",20.7987,20.8714,20.6049,20.726,311600.0],["2012-02-15",20.829,20.8532,20.4171,20.5322,385000.0],["2012-02-16",20.5322,20.7199,20.5322,20.5928,364700.0],["2012-02-17",20.6352,20.944,20.5504,20.7381,250400.0],["2012-02-21",20.7199,20.9501,20.5685,20.6473,141600.0],["2012-02-22",20.6352,20.7563,20.4656,20.623,109600.0],["2012-02-23",20.623,20.8774,20.5806,20.835,158300.0],["2012-02-24",20.7926,20.8108,20.4595,20.5383,211400.0],["2012-02-27",20.4535,20.5382,20.1748,20.187,275800.0],["2012-02-28",20.1627,20.2112,19.8236,20.0355,238800.0],["2012-02-29",20.1022,20.193,19.8902,19.8902,328800.0],["2012-03-01",19.8114,20.0719,19.7812,19.8175,297000.0],["2012-03-02",19.8114,19.975,19.654,19.7085,297700.0],["2012-03-05",19.6903,19.9084,19.4904,19.8781,238100.0],["2012-03-06",19.6843,19.9023,19.654,19.872,244100.0],["2012-03-07",19.8902,20.0901,19.7145,20.0295,519600.0],["2012-03-08",20.084,20.3202,19.9871,20.302,255600.0],["2012-03-09",20.2778,20.5383,20.1688,20.405,321600.0],["2012-03-12",20.4232,20.7502,20.4232,20.5504,388600.0],["2012-03-13",20.6836,20.829,20.5201,20.8169,311900.0],["2012-03-14",20.7442,20.7866,20.1022,20.302,380300.0],["2012-03-15",20.2718,20.4837,20.0658,20.3687,330700.0],["2012-03-16",20.0174,20.3444,19.9871,20.0174,1016400.0],["2012-03-19",19.9871,20.3142,19.9326,20.0295,306500.0],["2012-03-20",19.9326,20.2778,19.9144,20.2294,189100.0],["2012-03-21",20.2172,20.4171,20.1143,20.187,197400.0],["2012-03-22",20.0355,20.1809,19.9205,20.09,147500.0],["2012-03-23",20.1325,20.2294,19.9931,20.1385,255700.0],["2012-03-26",20.3142,20.4353,20.2657,20.3989,294900.0],["2012-03-27",20.4292,20.6412,20.3929,20.5261,215800.0],["2012-03-28",20.4898,20.617,20.2596,20.3687,171300.0],["2012-03-29",20.2536,20.4111,20.1143,20.3505,204800.0],["2012-03-30",20.4413,20.4474,20.193,20.3081,538600.0],["2012-04-02",20.2354,20.7684,20.1688,20.726,372400.0],["2012-04-03",20.7321,20.7805,20.4474,20.6352,368400.0],["2012-04-04",20.5261,20.6291,20.3929,20.5988,372800.0],["2012-04-05",20.514,20.6352,20.1385,20.2112,196300.0],["2012-04-09",20.0053,20.0719,19.8417,19.8962,244100.0],["2012-04-10",19.8841,19.9507,19.4723,19.5389,314500.0],["2012-04-11",19.6782,19.6782,19.4481,19.5086,263100.0],["2012-04-12",19.4904,19.7872,19.442,19.6843,194400.0],["2012-04-13",19.6419,19.7872,19.5631,19.5631,186400.0],["2012-04-16",19.6782,19.8841,19.6358,19.7569,172100.0],["2012-04-17",19.9023,20.0598,19.7206,19.9689,204200.0],["2012-04-18",19.872,19.9568,19.6237,19.7267,178800.0],["2012-04-19",19.6964,19.769,19.442,19.5873,148900.0],["2012-04-20",19.769,19.9568,19.66,19.8175,163800.0],["2012-04-23",19.5813,19.6237,19.4541,19.551,180100.0],["2012-04-24",19.5268,19.7751,19.5147,19.7448,193400.0],["2012-04-25",19.9629,20.0537,19.7751,20.0355,171200.0],["2012-04-26",19.9992,20.193,19.9326,20.0961,162700.0],["2012-04-27",20.0598,20.1809,19.8781,20.0477,252600.0],["2012-04-30",19.9931,20.1324,19.9629,19.9931,276000.0],["2012-05-01",20.0658,20.3989,19.9265,20.0355,343000.0],["2012-05-02",19.9144,19.9386,19.6721,19.7085,180000.0],["2012-05-03",19.7145,19.8054,19.4783,19.5026,188600.0],["2012-05-04",19.2845,19.6843,19.2845,19.4662,218600.0],["2012-05-07",19.4117,19.5147,19.1331,19.2179,260000.0],["2012-05-08",19.1331,19.6358,19.0907,19.6358,210000.0],["2012-05-09",19.551,19.7812,19.5086,19.6782,217000.0],["2012-05-10",19.7267,19.9023,19.654,19.8357,105800.0],["2012-05-11",19.7569,19.8841,19.6721,19.7327,135000.0],["2012-05-14",19.6782,19.9992,19.6297,19.8054,255700.0],["2012-05-15",19.9023,19.9023,19.6297,19.6843,202000.0],["2012-05-16",19.7088,19.868,19.6291,19.7578,201600.0],["2012-05-17",19.7455,19.8129,19.5556,19.5617,159800.0],["2012-05-18",19.525,19.6659,19.3044,19.3596,184600.0],["2012-05-21",19.4208,19.5801,19.188,19.5801,214500.0],["2012-05-22",19.5679,19.7823,19.525,19.6536,200000.0],["2012-05-23",19.5556,19.6842,19.2983,19.4576,151000.0],["2012-05-24",19.4943,19.5801,19.2186,19.4331,256400.0],["2012-05-25",19.4453,19.5433,19.3596,19.4392,134200.0],["2012-05-29",19.574,19.5862,19.3718,19.5679,197600.0],["2012-05-30",19.4086,19.5679,19.4086,19.4698,206700.0],["2012-05-31",19.5127,19.8619,19.4576,19.7149,429200.0],["2012-06-01",19.4637,19.7333,19.3963,19.4882,267800.0],["2012-06-04",19.5985,19.6597,19.4392,19.525,171200.0],["2012-06-05",19.3657,19.9171,19.3657,19.7578,241900.0],["2012-06-06",19.8926,20.0886,19.7578,20.0641,228600.0],["2012-06-07",20.2479,20.2785,19.8864,19.9171,862500.0],["2012-06-08",19.9477,20.058,19.7271,20.009,244000.0],["2012-06-11",20.1866,20.1866,19.7762,19.7884,237000.0],["2012-06-12",19.8558,19.8926,19.6414,19.8926,127200.0],["2012-06-13",19.8374,19.9661,19.6781,19.7823,166700.0],["2012-06-14",19.8435,19.9967,19.7761,19.8864,157500.0],["2012-06-15",19.9416,20.1131,19.8926,19.9477,317200.0],["2012-06-18",19.9293,20.1009,19.8926,20.0641,177500.0],["2012-06-19",20.156,20.4807,19.9967,20.2969,221500.0],["2012-06-20",20.3275,20.4317,20.1682,20.2111,203200.0],["2012-06-21",20.2173,20.3398,19.7884,19.819,216900.0],["2012-06-22",19.9293,20.0702,19.8497,20.0335,260800.0],["2012-06-25",19.8926,19.9416,19.6904,19.721,136200.0],["2012-06-26",19.7884,19.8619,19.672,19.7639,4550700.0],["2012-06-27",19.8374,20.2601,19.8374,20.1805,204100.0],["2012-06-28",20.0702,20.107,19.7271,19.9354,420600.0],["2012-06-29",20.2111,20.2295,19.672,19.7088,522200.0],["2012-07-02",19.7516,19.868,19.2983,19.6843,814800.0],["2012-07-03",19.6904,20.0212,19.6904,20.009,219200.0],["2012-07-05",19.9599,20.0518,19.6965,19.7088,318000.0],["2012-07-06",19.5617,19.9293,19.5617,19.8864,392200.0],["2012-07-09",19.9109,20.0028,19.5679,19.6475,386600.0],["2012-07-10",19.7823,19.7823,19.3228,19.3841,459100.0],["2012-07-11",19.4086,19.4698,19.139,19.2738,444100.0],["2012-07-12",19.188,19.2922,19.139,19.2125,453000.0],["2012-07-13",19.2677,19.4637,19.1819,19.3841,509200.0],["2012-07-16",19.286,19.286,18.557,18.9062,950400.0],["2012-07-17",18.9736,19.8435,18.9736,19.4514,1698300.0],["2012-07-18",19.4637,19.5801,19.4024,19.5127,610700.0],["2012-07-19",19.6107,19.819,19.2799,19.6843,900000.0],["2012-07-20",19.6107,20.2479,19.6107,19.721,4347400.0],["2012-07-23",19.6107,19.6781,19.4331,19.5862,473300.0],["2012-07-24",19.6904,19.6904,19.286,19.3596,406500.0],["2012-07-25",19.3902,19.4208,19.237,19.3534,340800.0],["2012-07-26",19.5433,19.6414,19.2983,19.3289,309600.0],["2012-07-27",19.3902,19.7333,19.3595,19.5862,300000.0],["2012-07-30",19.5495,19.8129,19.5188,19.7945,310800.0],["2012-07-31",19.7945,19.8374,19.5005,19.5127,396700.0],["2012-08-01",19.5372,19.7884,19.0777,19.0777,495700.0],["2012-08-02",19.0532,19.1329,18.9491,19.1145,432100.0],["2012-08-03",19.3044,19.5678,19.2431,19.4269,260900.0],["2012-08-06",19.5005,19.6107,19.4637,19.5372,211000.0],["2012-08-07",19.5372,19.5985,18.6305,18.7898,1075700.0],["2012-08-08",18.7285,19.2677,18.7285,19.2309,527600.0],["2012-08-09",19.2615,19.3473,19.0777,19.2738,486200.0],["2012-08-10",19.2677,19.3044,19.1084,19.286,363500.0],["2012-08-13",19.2432,19.574,19.237,19.5433,503600.0],["2012-08-14",19.6107,19.6475,19.4637,19.5801,348800.0],["2012-08-15",19.5677,19.6607,19.4437,19.5677,284900.0],["2012-08-16",19.5429,19.6793,19.4375,19.5925,260900.0],["2012-08-17",19.6235,19.6607,19.4933,19.5305,286100.0],["2012-08-20",19.4995,19.5243,19.3942,19.4685,502300.0],["2012-08-21",19.4685,19.5677,19.3756,19.4747,772700.0],["2012-08-22",19.4809,19.5553,19.3508,19.4128,158700.0],["2012-08-23",19.4314,19.4376,19.1028,19.2206,383900.0],["2012-08-24",20.2371,20.9375,20.0326,20.7144,1811100.0],["2012-08-27",20.7702,21.4024,20.702,21.1544,738400.0],["2012-08-28",21.0925,21.266,20.9871,21.1668,461700.0],["2012-08-29",21.3652,21.6007,21.3652,21.3776,474300.0],["2012-08-30",21.359,21.359,21.0925,21.1421,354200.0],["2012-08-31",21.2908,21.3032,21.0181,21.1978,500600.0],["2012-09-04",21.1978,21.4458,20.9809,21.359,318700.0],["2012-09-05",21.4644,21.4891,21.2722,21.3652,333100.0],["2012-09-06",21.3714,21.6379,21.2474,21.5387,313000.0],["2012-09-07",21.5697,21.6193,21.3714,21.4272,217900.0],["2012-09-10",21.3714,21.5325,21.3528,21.3528,193000.0],["2012-09-11",21.3652,21.5078,21.328,21.421,151700.0],["2012-09-12",21.5945,21.8301,21.4582,21.6255,317200.0],["2012-09-13",21.5821,21.9106,21.5077,21.7185,286600.0],["2012-09-14",21.7805,22.0408,21.7681,21.9106,323000.0],["2012-09-17",21.8238,22.109,21.7433,22.0346,359700.0],["2012-09-18",21.985,22.0532,21.7681,21.8858,283600.0],["2012-09-19",21.8858,22.0346,21.8177,21.9974,237100.0],["2012-09-20",21.923,22.3445,21.861,22.078,375200.0],["2012-09-21",22.2577,22.3073,21.8796,22.1276,533500.0],["2012-09-24",22.016,22.3259,21.9974,22.1895,203000.0],["2012-09-25",22.2825,22.4871,22.0222,22.0904,335100.0],["2012-09-26",22.1028,22.3569,21.9912,22.0718,323200.0],["2012-09-27",22.078,22.1647,21.861,21.9664,269300.0],["2012-09-28",21.8548,22.1214,21.6255,22.047,223700.0],["2012-10-01",22.078,22.2081,21.9106,22.0656,265200.0],["2012-10-02",22.1772,22.2019,21.8796,21.9416,325100.0],["2012-10-03",22.0036,22.0594,21.7309,21.7867,333500.0],["2012-10-04",21.7867,21.9912,21.7309,21.8796,269300.0],["2012-10-05",21.9478,22.0594,21.8549,21.9044,182000.0],["2012-10-08",21.9044,21.9602,21.7247,21.8858,91300.0],["2012-10-09",21.8486,22.0036,21.7433,21.8362,151000.0],["2012-10-10",21.8548,22.0408,21.7495,21.7805,165700.0],["2012-10-11",21.861,21.8734,21.7061,21.7805,236400.0],["2012-10-12",21.7557,21.9478,21.6937,21.7681,182400.0],["2012-10-15",21.7557,21.9974,21.6627,21.9912,108600.0],["2012-10-16",22.0842,22.4995,21.9664,22.1524,180900.0],["2012-10-17",22.14,22.4375,22.0966,22.4127,128400.0],["2012-10-18",22.4003,22.5428,22.4003,22.5056,105000.0],["2012-10-19",22.4127,22.5181,22.0222,22.1028,156900.0],["2012-10-22",22.0346,22.0842,21.8486,22.016,142000.0],["2012-10-23",21.861,22.0346,21.7061,22.0222,218900.0],["2012-10-24",22.2081,22.3941,21.9354,22.1524,173300.0],["2012-10-25",22.3135,22.3259,22.0222,22.2639,93300.0],["2012-10-26",22.2949,22.3755,22.1524,22.2391,60700.0],["2012-10-31",22.1772,22.2949,21.985,22.171,227600.0],["2012-11-01",22.1648,22.6544,22.0966,22.3507,299400.0],["2012-11-02",22.4623,22.4871,21.9292,21.9292,159100.0],["2012-11-05",21.9974,22.0408,21.7805,21.9664,102800.0],["2012-11-06",22.0408,22.6978,21.9478,22.549,345600.0],["2012-11-07",22.3135,22.3321,21.6565,21.7123,331600.0],["2012-11-08",22.3135,22.3879,21.5945,21.6999,279200.0],["2012-11-09",21.8177,21.9602,21.4953,21.5573,358400.0],["2012-11-12",21.5697,21.8053,21.3032,21.3714,193500.0],["2012-11-13",21.3032,21.6379,21.2722,21.4458,183600.0],["2012-11-14",21.4207,21.6149,21.12,21.239,250800.0],["2012-11-15",21.2077,21.3142,20.9947,21.2265,282000.0],["2012-11-16",21.1576,21.4207,21.0197,21.4144,242900.0],["2012-11-19",21.6337,21.6337,21.333,21.4646,154100.0],["2012-11-20",21.4896,21.5084,21.2578,21.3142,229600.0],["2012-11-21",21.3831,21.4332,21.1262,21.2327,185800.0],["2012-11-23",21.3017,21.3706,21.1952,21.3518,78000.0],["2012-11-26",21.3142,21.5899,21.3142,21.4896,238300.0],["2012-11-27",21.5397,21.7716,21.5084,21.7152,253500.0],["2012-11-28",21.7152,22.066,21.5711,22.0535,234900.0],["2012-11-29",22.1976,22.279,21.9658,22.2038,153500.0],["2012-11-30",22.2665,22.4357,22.1976,22.3605,267600.0],["2012-12-03",22.4231,22.5234,22.1224,22.3104,208700.0],["2012-12-04",22.373,22.4482,22.1788,22.1976,176200.0],["2012-12-05",22.2101,22.6549,22.1663,22.492,149500.0],["2012-12-06",22.4795,22.7176,22.3667,22.4231,122900.0],["2012-12-07",22.4169,22.4733,22.2289,22.373,157300.0],["2012-12-10",22.3793,22.4294,22.1224,22.3354,243800.0],["2012-12-11",22.4858,22.5484,22.3229,22.4357,150900.0],["2012-12-12",22.5422,22.6048,22.2665,22.3104,162100.0],["2012-12-13",22.2916,22.3855,22.1976,22.3041,136500.0],["2012-12-14",22.2164,22.492,22.2101,22.4545,181200.0],["2012-12-17",22.4733,22.8178,22.4733,22.799,183200.0],["2012-12-18",22.7802,22.9682,22.7239,22.9619,181000.0],["2012-12-19",22.9306,22.987,22.7051,22.7176,189700.0],["2012-12-20",22.7113,23.1812,22.7113,23.1499,326100.0],["2012-12-21",22.9619,23.0747,22.8053,22.9494,1154100.0],["2012-12-24",22.8805,22.8805,22.5986,22.7865,102500.0],["2012-12-26",22.7865,22.9181,22.586,22.586,131200.0],["2012-12-27",22.5547,22.6549,22.2916,22.5484,171800.0],["2012-12-28",22.4169,22.7928,22.3417,22.4043,196700.0],["2012-12-31",22.4294,22.8554,22.2477,22.7677,206100.0],["2013-01-02",23.1938,23.6636,23.1123,23.6449,452900.0],["2013-01-03",23.6762,23.7576,23.5007,23.5571,171300.0],["2013-01-04",23.6762,23.8453,23.4632,23.8328,227100.0],["2013-01-07",23.7326,23.7326,23.5258,23.5383,156700.0],["2013-01-08",23.4945,23.6887,23.4005,23.5571,229100.0],["2013-01-09",23.6449,23.7764,23.5008,23.7639,178700.0],["2013-01-10",23.8892,23.933,23.7326,23.8641,124200.0],["2013-01-11",23.9205,24.0208,23.8077,23.9894,174400.0],["2013-01-14",23.9957,24.1774,23.9894,24.1273,119900.0],["2013-01-15",24.0458,24.2776,23.908,24.2651,254700.0],["2013-01-16",24.215,24.2776,24.1022,24.1837,148600.0],["2013-01-17",24.2902,24.5658,24.1836,24.5094,251500.0],["2013-01-18",24.4719,24.4844,24.3403,24.4656,267200.0],["2013-01-22",24.5032,24.6034,24.4092,24.5533,514300.0],["2013-01-23",24.5784,24.5846,24.4405,24.4844,234100.0],["2013-01-24",24.5282,24.5972,24.3716,24.5596,272900.0],["2013-01-25",24.6661,24.8666,24.5596,24.8039,227300.0],["2013-01-28",24.8666,25.0733,24.8227,25.0733,334000.0],["2013-01-29",25.0796,25.5181,25.0295,25.3177,381500.0],["2013-01-30",25.3427,25.4993,25.2049,25.4179,258100.0],["2013-01-31",25.3615,25.6685,25.255,25.2801,378800.0],["2013-02-01",25.562,25.9066,25.3051,25.6121,287800.0],["2013-02-04",25.5244,25.9567,24.9731,25.3051,350500.0],["2013-02-05",25.3364,25.6372,25.3114,25.3803,355700.0],["2013-02-06",25.3678,25.6685,25.1986,25.6372,181100.0],["2013-02-07",25.6873,25.7625,25.4367,25.6184,170300.0],["2013-02-08",25.6998,25.7625,25.5119,25.6309,137800.0],["2013-02-11",25.6685,25.8001,25.656,25.7249,122700.0],["2013-02-12",25.8251,25.9128,25.7249,25.8627,172100.0],["2013-02-13",26.0714,26.0841,25.8374,25.9576,193100.0],["2013-02-14",25.9449,26.0524,25.7046,25.7363,139700.0],["2013-02-15",25.8374,25.9133,25.692,25.8374,209800.0],["2013-02-19",25.888,26.1599,25.0091,26.0651,269500.0],["2013-02-20",26.0524,26.3812,25.9323,25.9386,348300.0],["2013-02-21",25.9323,26.1283,25.6793,25.7615,170900.0],["2013-02-22",25.9513,26.2801,25.9007,26.2801,243500.0],["2013-02-25",26.4129,26.4382,25.7236,25.7236,219300.0],["2013-02-26",25.7868,26.0777,25.7868,25.9702,125400.0],["2013-02-27",26.0018,26.4129,25.9576,26.2801,110300.0],["2013-02-28",26.3054,26.4951,26.1599,26.299,174600.0],["2013-03-01",26.2485,26.4445,25.9386,26.3433,315600.0],["2013-03-04",26.337,26.6974,26.3117,26.6531,239000.0],["2013-03-05",26.8618,27.0705,26.6468,26.7164,226800.0],["2013-03-06",26.7733,26.8934,26.6405,26.729,139000.0],["2013-03-07",26.7796,26.8428,26.4824,26.6658,142900.0],["2013-03-08",26.8555,27.0199,26.6848,27.0009,138500.0],["2013-03-11",27.0009,27.1464,26.8745,26.9946,135700.0],["2013-03-12",27.0199,27.0958,26.7859,26.9756,111100.0],["2013-03-13",27.0199,27.2033,26.8302,27.1653,199500.0],["2013-03-14",27.2096,27.4815,27.1653,27.4562,180300.0],["2013-03-15",27.4562,27.785,27.4562,27.6586,450500.0],["2013-03-18",27.159,27.3993,26.982,27.1464,301500.0],["2013-03-19",27.2539,27.4562,27.1211,27.2792,161600.0],["2013-03-20",27.3867,27.5953,27.2792,27.5637,187800.0],["2013-03-21",27.4815,27.5953,27.2728,27.3803,152300.0],["2013-03-22",27.4562,27.6333,27.4183,27.5637,120500.0],["2013-03-25",27.5827,27.8672,27.355,27.57,135100.0],["2013-03-26",27.6965,27.8609,27.6396,27.7977,134000.0],["2013-03-27",27.6712,27.9242,27.5953,27.8736,178100.0],["2013-03-28",27.9178,28.0253,27.7787,27.8483,299600.0],["2013-04-01",27.8799,27.9684,27.5448,27.7534,182200.0],["2013-04-02",27.823,28.0633,27.57,27.6649,193400.0],["2013-04-03",27.6712,27.7977,27.3298,27.3614,209200.0],["2013-04-04",27.3677,27.7661,27.3487,27.7661,184400.0],["2013-04-05",27.3803,27.8103,27.3108,27.7977,132000.0],["2013-04-08",27.8167,28.3668,27.6459,28.3605,203300.0],["2013-04-09",28.4427,28.449,27.9811,27.9874,110300.0],["2013-04-10",28.0949,28.4869,28.0569,28.4553,198000.0],["2013-04-11",28.3984,28.5755,28.3794,28.5249,184600.0],["2013-04-12",28.4553,28.5881,28.3415,28.449,205800.0],["2013-04-15",28.3984,28.5185,28.0,28.0506,471900.0],["2013-04-16",28.3099,28.6893,28.0127,28.6577,299600.0],["2013-04-17",28.4616,28.5122,28.0822,28.1834,297500.0],["2013-04-18",28.2087,28.3162,28.0822,28.2277,218400.0],["2013-04-19",28.2277,29.1635,28.0822,28.9296,228500.0],["2013-04-22",29.0118,29.113,28.5438,28.9612,142100.0],["2013-04-23",29.094,29.6125,28.9802,29.4102,351900.0],["2013-04-24",29.4165,29.505,29.2774,29.3722,126000.0],["2013-04-25",29.4354,29.6821,29.3596,29.3849,121100.0],["2013-04-26",29.2773,29.4923,29.0371,29.2647,216300.0],["2013-04-29",29.3722,29.6884,29.309,29.4102,147600.0],["2013-04-30",29.3722,29.6568,29.3406,29.6504,203100.0],["2013-05-01",29.5493,29.6757,28.9738,28.9928,286600.0],["2013-05-02",29.113,29.72,29.056,29.4924,292800.0],["2013-05-03",30.2449,30.795,30.0362,30.542,281100.0],["2013-05-06",30.5484,30.7317,30.3144,30.4472,185800.0],["2013-05-07",30.4472,30.9088,30.3713,30.9088,263500.0],["2013-05-08",30.795,30.8962,30.5167,30.6622,149700.0],["2013-05-09",30.7001,30.8519,30.365,30.4598,221200.0],["2013-05-10",30.5041,31.3641,30.5041,31.2123,301100.0],["2013-05-13",31.1364,31.1364,30.6685,30.7634,238400.0],["2013-05-14",30.7381,31.3641,30.6559,31.3072,198900.0],["2013-05-15",31.3136,31.7915,31.2307,31.441,168600.0],["2013-05-16",31.4346,31.5366,31.1543,31.2562,139200.0],["2013-05-17",31.4155,31.7341,31.2817,31.715,345800.0],["2013-05-20",31.6577,32.0209,31.6003,31.8425,232400.0],["2013-05-21",31.7915,31.8998,31.4983,31.7532,127300.0],["2013-05-22",31.7086,32.1993,30.7655,30.9758,207700.0],["2013-05-23",30.6891,30.6954,29.4273,30.4915,451900.0],["2013-05-24",30.3896,30.3896,30.0455,30.294,172600.0],["2013-05-28",30.5807,30.842,30.1092,30.4214,170100.0],["2013-05-29",30.1665,30.1665,29.4337,29.918,165800.0],["2013-05-30",29.918,30.5234,29.918,30.3704,147300.0],["2013-05-31",30.2302,30.7273,30.2175,30.2494,161000.0],["2013-06-03",30.3641,30.5489,29.9116,30.4469,334300.0],["2013-06-04",30.3959,30.619,30.0518,30.3704,267500.0],["2013-06-05",30.2557,30.4597,29.7523,29.9308,240600.0],["2013-06-06",29.918,30.3322,29.7842,30.3258,212600.0],["2013-06-07",30.4597,30.8229,30.2749,30.7145,148500.0],["2013-06-10",30.7273,30.9185,30.4533,30.9185,100300.0],["2013-06-11",30.5999,31.0459,30.345,30.6699,130500.0],["2013-06-12",30.9503,30.9503,30.1347,30.1793,115600.0],["2013-06-13",30.0964,30.791,29.9754,30.7209,110600.0],["2013-06-14",30.619,30.9057,30.5425,30.6636,91200.0],["2013-06-17",30.9121,31.1033,30.466,30.7209,89300.0],["2013-06-18",30.7974,31.4474,30.6317,31.3454,131300.0],["2013-06-19",31.2498,31.2498,30.466,30.4979,111400.0],["2013-06-20",30.0582,30.1092,29.1278,29.2426,190600.0],["2013-06-21",29.3318,29.5867,28.72,29.4019,377600.0],["2013-06-24",29.1024,29.7141,28.9239,29.6376,158800.0],["2013-06-25",29.918,30.0008,29.5357,29.9817,124200.0],["2013-06-26",30.2175,30.5297,29.9626,30.4214,209300.0],["2013-06-27",30.6572,31.0395,30.6253,30.9949,150300.0],["2013-06-28",30.9567,31.3709,30.7592,31.065,208600.0],["2013-07-01",30.9822,31.2307,30.7209,30.9121,152500.0],["2013-07-02",30.9567,31.4601,30.8229,31.0204,170900.0],["2013-07-03",30.9758,31.4155,30.893,31.2498,52500.0],["2013-07-05",31.6067,31.6577,30.9057,31.6385,95900.0],["2013-07-08",31.7851,31.9317,31.4984,31.6832,205200.0],["2013-07-09",31.8297,32.4351,31.6385,32.416,136700.0],["2013-07-10",32.3204,32.6963,32.2503,32.6135,220900.0],["2013-07-11",33.0086,33.5566,32.8556,33.5375,148300.0],["2013-07-12",33.5375,33.6777,33.4228,33.5566,214700.0],["2013-07-15",33.6586,34.3914,33.4929,34.3532,197600.0],["2013-07-16",34.3977,34.4105,33.6458,33.6904,260700.0],["2013-07-17",33.9262,34.1747,33.6713,33.9326,110800.0],["2013-07-18",33.6458,34.487,33.5184,34.283,197300.0],["2013-07-19",34.0855,34.2129,33.7733,33.7987,227000.0],["2013-07-22",33.7987,34.0855,33.563,33.6777,188300.0],["2013-07-23",33.7987,33.9708,33.2252,33.5502,247000.0],["2013-07-24",33.6522,33.6522,32.6008,32.9449,203000.0],["2013-07-25",32.9576,33.4674,32.9576,33.461,173200.0],["2013-07-26",33.289,33.6395,33.1488,33.5885,122800.0],["2013-07-29",33.563,33.7032,33.3081,33.4674,143100.0],["2013-07-30",33.6012,33.7733,33.3591,33.6203,180000.0],["2013-07-31",33.6777,34.1174,33.5247,33.8051,205700.0],["2013-08-01",34.0919,35.1051,34.0727,34.933,385700.0],["2013-08-02",34.8502,35.0732,34.6654,34.9203,208700.0],["2013-08-05",34.8183,34.9776,34.5953,34.7992,206800.0],["2013-08-06",34.6272,34.7737,34.1811,34.436,252100.0],["2013-08-07",34.2703,34.385,33.9644,34.0664,106300.0],["2013-08-08",34.2321,34.2575,33.5184,33.9134,138700.0],["2013-08-09",33.9071,33.9071,33.5375,33.6394,130300.0],["2013-08-12",33.4483,33.8943,33.3144,33.888,83600.0],["2013-08-13",33.9326,33.9326,33.4801,33.6012,91500.0],["2013-08-14",33.6333,33.6333,32.9979,33.1326,88000.0],["2013-08-15",32.6962,32.9273,32.6192,32.6256,166300.0],["2013-08-16",32.4651,32.5935,31.9324,32.4715,151400.0],["2013-08-19",32.4715,32.5742,32.0286,32.0415,142800.0],["2013-08-20",32.0928,32.632,32.0928,32.3624,199400.0],["2013-08-21",32.1827,32.2918,31.8682,31.8874,146600.0],["2013-08-22",31.9195,31.958,31.5408,31.7077,104900.0],["2013-08-23",31.7398,31.8361,31.4767,31.7591,129100.0],["2013-08-26",31.8489,31.8489,31.3932,31.5344,78000.0],["2013-08-27",31.2392,31.5023,30.9054,30.9696,166900.0],["2013-08-28",30.9247,31.3226,30.745,31.175,142200.0],["2013-08-29",31.1943,31.5922,31.098,31.329,130000.0],["2013-08-30",31.2777,31.4638,30.7128,30.822,295300.0],["2013-09-03",31.0274,31.2713,29.9362,30.2828,392900.0],["2013-09-04",30.2828,30.7128,30.0132,30.5716,212300.0],["2013-09-05",30.5716,30.6808,30.1223,30.2058,123700.0],["2013-09-06",30.3406,30.5395,29.9234,30.0967,212300.0],["2013-09-09",30.1544,30.7128,30.0838,30.7064,132700.0],["2013-09-10",30.8797,31.0915,30.7064,31.0787,128200.0],["2013-09-11",31.1236,31.1236,30.7578,30.9503,190500.0],["2013-09-12",30.9696,31.0851,30.7,30.7642,116000.0],["2013-09-13",30.9375,31.053,30.7963,30.9632,73000.0],["2013-09-16",31.4253,31.451,30.5845,30.7,225800.0],["2013-09-17",30.7514,30.8926,30.623,30.8733,165300.0],["2013-09-18",30.9118,31.9003,30.822,31.8361,247700.0],["2013-09-19",32.0158,32.3239,31.7013,31.8233,110000.0],["2013-09-20",31.9837,32.0158,31.4638,31.4767,323300.0],["2013-09-23",31.4061,32.2982,31.2905,32.0351,169300.0],["2013-09-24",32.1313,32.1891,31.7655,31.8425,202000.0],["2013-09-25",31.8361,31.9003,31.5152,31.7077,162200.0],["2013-09-26",31.7206,32.1891,31.7206,32.1313,173400.0],["2013-09-27",31.8233,32.1634,31.8233,31.926,132000.0],["2013-09-30",31.6243,32.0415,31.6115,32.003,167900.0],["2013-10-01",31.6628,32.2982,31.6435,32.1313,337400.0],["2013-10-02",31.9452,32.0158,31.528,31.8168,237600.0],["2013-10-03",31.7976,31.9195,31.3547,31.4895,242300.0],["2013-10-04",31.4382,31.451,31.1044,31.1365,154700.0],["2013-10-07",30.7385,30.8541,30.5331,30.5652,320100.0],["2013-10-08",30.5331,30.6808,30.2186,30.2315,254000.0],["2013-10-09",30.3727,30.8284,30.1673,30.5267,242500.0],["2013-10-10",30.8797,31.4767,30.6037,31.2905,221300.0],["2013-10-11",31.1236,31.6114,30.9632,31.528,164400.0],["2013-10-14",31.4317,31.4317,30.822,31.2648,176800.0],["2013-10-15",31.2584,31.3226,30.8541,30.8605,120700.0],["2013-10-16",31.1365,31.2263,30.8412,31.2071,134000.0],["2013-10-17",31.1622,31.9966,30.9824,31.9452,155600.0],["2013-10-18",32.2084,32.632,31.9966,32.6127,194800.0],["2013-10-21",32.632,32.7155,32.4266,32.5614,125300.0],["2013-10-22",32.6962,33.1455,32.555,32.9529,104700.0],["2013-10-23",32.8502,33.2097,32.8181,33.0107,129600.0],["2013-10-24",33.1519,33.1712,32.8567,32.908,108500.0],["2013-10-25",33.0492,33.3765,32.8181,33.3765,102400.0],["2013-10-28",33.3124,33.537,33.1327,33.3701,184000.0],["2013-10-29",33.5178,33.5884,33.0942,33.4343,150200.0],["2013-10-30",33.4086,33.6333,32.9465,32.9529,162200.0],["2013-10-31",32.985,33.0492,32.3945,32.555,136300.0],["2013-11-01",32.5486,32.8567,32.3047,32.5486,188300.0],["2013-11-04",32.7026,33.0171,32.3175,32.9337,152900.0],["2013-11-05",34.718,35.193,33.3766,33.5049,415300.0],["2013-11-06",33.6269,33.7232,33.2867,33.4664,241200.0],["2013-11-07",33.5242,33.6333,32.4844,32.6127,214600.0],["2013-11-08",32.555,32.9979,32.2212,32.786,244500.0],["2013-11-11",32.7732,33.4985,32.7347,33.3958,239100.0],["2013-11-12",33.2418,33.3573,32.8759,33.0685,194300.0],["2013-11-13",32.7322,33.146,32.4348,33.1202,192200.0],["2013-11-14",33.2043,33.4435,32.9779,33.0491,228700.0],["2013-11-15",33.0167,33.2883,32.7193,33.1978,106400.0],["2013-11-18",33.3595,33.3595,32.9068,32.9521,117900.0],["2013-11-19",32.9456,33.2366,32.7387,33.1137,212000.0],["2013-11-20",33.2495,33.3788,32.8292,32.9521,132900.0],["2013-11-21",33.159,33.547,32.9133,33.2366,132100.0],["2013-11-22",33.1655,33.5405,33.0814,33.3595,127500.0],["2013-11-25",33.4047,33.6763,32.9779,33.0297,104000.0],["2013-11-26",33.1137,33.1267,32.7064,32.8033,120500.0],["2013-11-27",32.7646,32.8745,32.4994,32.6352,88800.0],["2013-11-29",32.687,32.8486,32.493,32.5059,83000.0],["2013-12-02",32.5835,33.0943,32.2796,32.3766,321200.0],["2013-12-03",32.2343,32.7193,32.2279,32.6546,377300.0],["2013-12-04",32.4348,33.0167,32.4348,32.9327,252000.0],["2013-12-05",32.8809,33.1202,32.6546,32.9068,212300.0],["2013-12-06",33.1331,33.6957,33.1202,33.5599,179800.0],["2013-12-09",33.6246,33.6698,33.1849,33.4047,159900.0],["2013-12-10",33.4112,33.4306,32.7258,32.7904,198900.0],["2013-12-11",32.8551,32.8551,32.008,32.1438,194300.0],["2013-12-12",32.1244,32.3054,31.9369,32.1179,179500.0],["2013-12-13",32.1697,32.5576,31.9498,32.4736,186500.0],["2013-12-16",32.5382,33.1267,32.2149,33.0814,312600.0],["2013-12-17",33.062,33.2948,32.8615,33.0297,232000.0],["2013-12-18",33.1461,33.5858,32.7322,33.5664,228800.0],["2013-12-19",33.534,33.534,32.8939,32.9585,201100.0],["2013-12-20",32.9133,33.9026,32.8809,33.5599,792400.0],["2013-12-23",33.7862,34.0061,33.5146,33.7798,254100.0],["2013-12-24",33.7216,34.2065,33.7216,34.1095,161800.0],["2013-12-26",34.1807,34.3617,33.7862,33.8703,135900.0],["2013-12-27",34.0255,34.0449,33.7216,33.8509,106900.0],["2013-12-30",33.7474,34.019,33.7474,33.8897,177100.0],["2013-12-31",34.0578,34.2777,33.825,33.9543,213500.0],["2014-01-02",33.8897,33.9802,33.1396,33.3401,267300.0],["2014-01-03",33.3465,33.6569,33.0361,33.4758,232400.0],["2014-01-06",33.534,33.7474,33.159,33.5922,316100.0],["2014-01-07",33.6116,34.1419,33.3724,34.0255,386800.0],["2014-01-08",34.0643,34.2065,33.631,34.0707,616900.0],["2014-01-09",34.2712,34.31,33.7604,34.31,447200.0],["2014-01-10",34.3359,35.1247,34.3359,34.8661,387100.0],["2014-01-13",34.9631,35.3963,34.1742,34.2841,550200.0],["2014-01-14",34.407,35.0795,34.3552,34.8984,427900.0],["2014-01-15",35.0601,35.364,34.7368,34.9178,363400.0],["2014-01-16",34.9501,35.3187,34.6915,35.1894,334200.0],["2014-01-17",35.1183,35.1765,34.5945,34.6721,1901400.0],["2014-01-21",34.9825,35.0536,34.3294,35.0471,410900.0],["2014-01-22",35.0407,35.2864,34.8014,35.2411,226400.0],["2014-01-23",35.0536,35.2735,34.795,35.1118,204800.0],["2014-01-24",34.8208,35.0019,34.3294,34.4781,221700.0],["2014-01-27",37.0258,37.2327,34.2841,34.407,298800.0],["2014-01-28",34.4005,34.5298,34.2001,34.4716,300900.0],["2014-01-29",34.2647,34.7497,33.9802,34.504,220800.0],["2014-01-30",34.7691,35.4804,34.6204,35.3252,209400.0],["2014-01-31",34.6398,35.5645,34.6398,35.4545,264800.0],["2014-02-03",35.4998,35.5644,34.1548,34.2971,459100.0],["2014-02-04",34.3552,34.3552,33.8638,34.0707,334800.0],["2014-02-05",33.9867,34.1548,33.5922,34.0255,277300.0],["2014-02-06",34.019,34.5686,33.8961,34.3423,273500.0],["2014-02-07",34.407,34.8596,34.0707,34.8273,207600.0],["2014-02-10",34.9566,35.1635,34.6721,35.1053,233300.0],["2014-02-11",35.0148,35.739,34.9954,35.6614,219800.0],["2014-02-12",35.6028,35.7135,35.0037,35.3163,241300.0],["2014-02-13",35.1209,35.974,35.1209,35.9675,186400.0],["2014-02-14",35.9805,36.3713,35.6875,36.3583,319100.0],["2014-02-18",36.3908,36.9899,36.2996,36.7946,259700.0],["2014-02-19",36.7099,37.3546,36.3257,36.4038,296700.0],["2014-02-20",36.5015,37.0486,36.4038,36.9444,156200.0],["2014-02-21",37.1397,37.1397,36.7425,36.8141,222600.0],["2014-02-24",36.8532,37.1918,36.6904,36.7034,178300.0],["2014-02-25",36.7229,36.9704,36.5536,36.7034,139400.0],["2014-02-26",36.8857,37.0811,36.5015,36.6122,189200.0],["2014-02-27",36.5406,36.8337,36.5146,36.6839,127600.0],["2014-02-28",36.6578,37.2049,36.6578,36.9313,197100.0],["2014-03-03",36.7685,36.9248,36.5211,36.7034,229500.0],["2014-03-04",37.1528,37.6933,37.1528,37.4719,272800.0],["2014-03-05",37.3677,37.4784,37.0421,37.2374,288100.0],["2014-03-06",37.2309,37.4328,36.8792,36.9444,143100.0],["2014-03-07",37.016,37.0811,36.2671,36.5992,378300.0],["2014-03-10",36.6057,36.6904,36.3127,36.4038,152700.0],["2014-03-11",36.4038,36.5471,35.948,36.2736,210800.0],["2014-03-12",36.1759,36.7164,36.1499,36.6969,221600.0],["2014-03-13",36.6904,37.1397,36.5992,37.1267,244800.0],["2014-03-14",37.1072,37.9538,37.0941,37.7714,210000.0],["2014-03-17",37.8952,38.2273,37.7649,37.9928,237200.0],["2014-03-18",37.9928,38.4552,37.9082,38.2143,279500.0],["2014-03-19",38.2273,38.2273,37.27,37.4067,150100.0],["2014-03-20",37.3677,37.3677,36.9704,37.1267,145000.0],["2014-03-21",37.2895,37.7584,36.7229,36.762,658200.0],["2014-03-24",36.9639,37.1007,36.482,36.5927,246900.0],["2014-03-25",36.7555,36.9965,36.495,36.9183,161800.0],["2014-03-26",37.2049,37.2049,36.6253,36.6513,254100.0],["2014-03-27",36.6969,36.8532,36.495,36.8011,152300.0],["2014-03-28",36.762,37.029,36.6057,36.7164,166900.0],["2014-03-31",36.9639,37.6868,36.7295,37.5435,232400.0],["2014-04-01",37.5174,37.7519,37.2049,37.7258,248300.0],["2014-04-02",37.804,37.9994,37.537,37.804,268200.0],["2014-04-03",37.9017,38.071,37.6672,37.7389,165400.0],["2014-04-04",38.0384,38.4292,37.3025,37.4198,228800.0],["2014-04-07",37.3546,37.4132,36.9639,36.9834,216600.0],["2014-04-08",36.9574,37.5695,36.9509,37.4198,279100.0],["2014-04-09",37.4914,37.7063,37.2374,37.7063,288800.0],["2014-04-10",37.7258,38.0905,37.1202,37.3351,282200.0],["2014-04-11",37.0095,37.5109,36.7685,36.9183,367800.0],["2014-04-14",37.3937,38.2012,37.2114,37.7128,389500.0],["2014-04-15",37.817,38.1817,37.5305,38.0449,304200.0],["2014-04-16",38.1817,38.325,38.058,38.2729,256800.0],["2014-04-17",38.1882,38.4682,37.7779,37.83,1005200.0],["2014-04-21",37.8431,37.8821,37.3742,37.6347,254200.0],["2014-04-22",37.7714,37.9473,37.5305,37.9082,219400.0],["2014-04-23",37.8886,38.4748,37.804,37.8431,245100.0],["2014-04-24",38.0189,38.2403,37.7649,38.084,164100.0],["2014-04-25",37.9798,38.1817,37.7389,37.9342,226500.0],["2014-04-28",38.0645,38.1947,37.5109,37.9342,164100.0],["2014-04-29",38.1361,38.325,37.4588,37.5109,166000.0],["2014-04-30",37.5565,37.6607,37.2439,37.6086,175200.0],["2014-05-01",37.6998,37.8691,37.1983,37.6477,300500.0],["2014-05-02",38.618,39.3214,37.5435,37.6607,276100.0],["2014-05-05",37.4849,38.1882,37.2374,38.1296,204200.0],["2014-05-06",38.1231,38.2012,37.6412,37.6672,188600.0],["2014-05-07",37.791,38.2208,37.5696,38.1882,245500.0],["2014-05-08",38.2598,38.5985,37.5239,37.537,239600.0],["2014-05-09",37.3611,37.5761,36.9639,37.0746,157100.0],["2014-05-12",37.1007,37.4458,36.9639,37.2635,162700.0],["2014-05-13",37.1918,37.4263,36.8076,36.8206,222100.0],["2014-05-14",36.7616,37.0829,36.5649,36.7616,205000.0],["2014-05-15",36.5387,36.801,36.2173,36.7288,298000.0],["2014-05-16",36.7157,36.8928,36.401,36.8862,166300.0],["2014-05-19",36.8075,37.0895,36.5255,36.7485,261100.0],["2014-05-20",36.6305,36.7485,36.4141,36.637,300700.0],["2014-05-21",36.7091,36.7223,36.2501,36.6895,193000.0],["2014-05-22",36.8469,37.1944,36.7157,37.0042,108500.0],["2014-05-23",37.0239,37.2928,36.6895,37.201,146400.0],["2014-05-27",37.3321,37.7256,37.319,37.6797,142700.0],["2014-05-28",37.6797,37.8043,37.4567,37.6469,132000.0],["2014-05-29",37.6469,37.6534,37.3124,37.5092,94900.0],["2014-05-30",37.6338,37.8829,37.5026,37.8174,118600.0],["2014-06-02",37.8567,37.8895,37.3911,37.6272,150500.0],["2014-06-03",37.5879,37.8633,37.4633,37.6338,220900.0],["2014-06-04",37.5879,37.9944,37.5551,37.8764,101300.0],["2014-06-05",37.9747,38.8338,37.9026,38.8076,183200.0],["2014-06-06",38.9912,39.1486,38.6371,38.7682,162800.0],["2014-06-09",38.6502,38.9256,38.5715,38.6699,115300.0],["2014-06-10",38.5649,38.683,38.2764,38.5256,201100.0],["2014-06-11",38.4076,38.5781,38.001,38.0338,98500.0],["2014-06-12",37.9682,38.1387,37.5223,38.1059,121900.0],["2014-06-13",38.1715,38.3289,37.6666,38.2961,102500.0],["2014-06-16",38.3289,38.8994,38.3289,38.7092,115300.0],["2014-06-17",38.5977,39.3256,38.3944,38.8141,207900.0],["2014-06-18",38.7617,39.5289,38.7617,39.5092,137600.0],["2014-06-19",39.6732,40.001,39.5551,39.6928,134100.0],["2014-06-20",39.4436,39.7256,39.4436,39.5289,354700.0],["2014-06-23",39.5027,39.7518,39.1158,39.3912,130000.0],["2014-06-24",39.2141,39.6666,39.0961,39.2797,235300.0],["2014-06-25",39.1354,39.542,39.1223,39.5354,159000.0],["2014-06-26",39.5289,39.5289,39.3125,39.4305,132900.0],["2014-06-27",39.1945,39.7453,39.1945,39.6797,279700.0],["2014-06-30",39.5879,40.2699,39.3518,40.2568,215200.0],["2014-07-01",40.3486,40.742,40.001,40.0601,385100.0],["2014-07-02",39.883,40.0076,39.0436,39.1617,167000.0],["2014-07-03",39.1682,39.1682,38.6174,38.6699,100800.0],["2014-07-07",38.4338,38.8731,38.4141,38.5846,258900.0],["2014-07-08",38.4469,38.7551,38.3944,38.6699,261300.0],["2014-07-09",38.6698,38.7485,38.2174,38.3879,243800.0],["2014-07-10",37.9289,38.6371,37.8633,38.4797,253200.0],["2014-07-11",38.3485,38.5846,37.7977,37.8108,257800.0],["2014-07-14",37.883,37.9026,37.5354,37.5944,246000.0],["2014-07-15",37.4567,37.6534,37.1223,37.4633,235700.0],["2014-07-16",37.5879,37.6731,36.9977,37.4829,263900.0],["2014-07-17",37.3059,37.4436,36.8403,36.8534,241400.0],["2014-07-18",36.7616,37.6731,36.7157,37.5813,703700.0],["2014-07-21",37.3321,37.5485,37.0567,37.3977,260200.0],["2014-07-22",37.6272,37.7321,37.1288,37.1419,184600.0],["2014-07-23",37.1747,37.2403,36.7485,36.7616,169800.0],["2014-07-24",36.8534,36.9256,36.5387,36.6436,568500.0],["2014-07-25",36.4928,36.6764,36.0993,36.1452,231500.0],["2014-07-28",36.1977,36.9649,36.1649,36.9321,331300.0],["2014-07-29",37.0108,37.0501,36.578,36.6501,245500.0],["2014-07-30",36.8206,36.8206,35.6796,35.6862,210100.0],["2014-07-31",35.4107,35.4894,34.5583,34.5648,277100.0],["2014-08-01",34.5255,34.9452,34.3681,34.532,582400.0],["2014-08-04",34.5779,34.7616,33.0435,34.696,576700.0],["2014-08-05",34.6107,34.873,34.1189,34.132,202900.0],["2014-08-06",33.7779,33.9288,33.3517,33.5484,239600.0],["2014-08-07",33.6599,33.8763,33.3582,33.8238,185000.0],["2014-08-08",33.9484,34.5189,33.8238,34.4534,196200.0],["2014-08-11",34.5911,34.7484,34.1779,34.3616,155100.0],["2014-08-12",34.2894,34.3812,33.8042,33.9681,150000.0],["2014-08-13",34.021,34.4174,33.9483,34.1993,198300.0],["2014-08-14",34.1993,34.4636,34.1663,34.4438,114700.0],["2014-08-15",34.6817,34.9526,34.1597,34.4636,196800.0],["2014-08-18",34.6883,34.6883,34.2126,34.3777,163900.0],["2014-08-19",34.3844,34.946,34.3777,34.9328,135600.0],["2014-08-20",34.7808,34.9195,34.5628,34.8469,200000.0],["2014-08-21",34.8997,35.1904,34.8138,35.0517,169400.0],["2014-08-22",35.0781,35.2499,34.5892,35.0121,171400.0],["2014-08-25",35.0913,35.316,34.9856,35.2631,119000.0],["2014-08-26",35.2896,35.4283,34.979,35.0319,124400.0],["2014-08-27",35.0913,35.349,35.0913,35.3094,99300.0],["2014-08-28",35.1904,35.4481,35.1706,35.2565,100300.0],["2014-08-29",35.3754,35.6067,35.1508,35.501,111500.0],["2014-09-02",35.501,35.7124,34.9658,35.1706,206200.0],["2014-09-03",35.3094,35.4746,35.0451,35.131,111100.0],["2014-09-04",35.1574,35.3358,34.8601,35.0517,92400.0],["2014-09-05",34.9856,35.5406,34.8997,35.5274,78400.0],["2014-09-08",35.5274,35.5274,35.0913,35.2763,102500.0],["2014-09-09",35.164,35.1904,34.7213,34.7478,123800.0],["2014-09-10",34.7345,34.7345,34.2522,34.4835,152800.0],["2014-09-11",34.2919,34.9195,34.2919,34.8469,122600.0],["2014-09-12",34.7345,34.7345,33.7633,33.8293,189900.0],["2014-09-15",33.8425,34.1002,33.565,33.8293,168800.0],["2014-09-16",33.8227,34.1531,33.6774,33.717,242200.0],["2014-09-17",33.8227,34.0077,33.6311,33.6576,241500.0],["2014-09-18",33.8227,33.9152,33.6509,33.6972,166700.0],["2014-09-19",33.7434,33.9681,33.3933,33.5716,377000.0],["2014-09-22",33.3734,33.499,33.2016,33.2281,166400.0],["2014-09-23",33.0365,33.2479,32.7722,32.8118,282800.0],["2014-09-24",32.7524,32.8977,32.2304,32.7127,269500.0],["2014-09-25",32.6334,32.8118,32.2172,32.3427,215900.0],["2014-09-26",32.3625,32.455,31.9397,32.204,208500.0],["2014-09-29",31.9529,32.2766,31.8538,32.2172,233400.0],["2014-09-30",32.237,32.4022,31.6291,31.6357,358600.0],["2014-10-01",31.6621,32.052,31.3384,31.4309,441700.0],["2014-10-02",31.3648,31.748,31.2261,31.3714,229900.0],["2014-10-03",31.6555,32.0189,31.2062,31.8802,208200.0],["2014-10-06",31.9264,32.3163,31.748,32.0322,155000.0],["2014-10-07",31.8339,32.27,31.8141,31.9198,215800.0],["2014-10-08",31.9198,32.9241,31.8802,32.9043,295000.0],["2014-10-09",32.825,33.0034,31.6423,31.6754,397100.0],["2014-10-10",31.6357,32.052,31.3913,31.5234,229800.0],["2014-10-13",31.5432,31.9727,31.2921,31.6357,313400.0],["2014-10-14",31.9198,32.825,31.8141,32.4484,274500.0],["2014-10-15",32.1841,32.4947,31.3846,32.1048,369100.0],["2014-10-16",31.6622,32.825,31.127,32.7127,362800.0],["2014-10-17",33.0431,33.0431,32.3163,32.4748,452600.0],["2014-10-20",32.455,33.162,32.455,33.1224,172400.0],["2014-10-21",33.3008,33.9945,33.129,33.9747,207900.0],["2014-10-22",34.0276,34.6288,34.0077,34.1002,213900.0],["2014-10-23",34.3778,34.794,34.1861,34.4636,184900.0],["2014-10-24",34.5694,34.5694,34.087,34.1729,153800.0],["2014-10-27",34.0936,34.4636,33.9218,34.4438,152300.0],["2014-10-28",34.5429,35.1508,34.3777,35.1508,194600.0],["2014-10-29",35.1772,35.4613,34.6156,35.1904,260600.0],["2014-10-30",35.0781,36.0824,34.9592,36.0758,249300.0],["2014-10-31",36.4128,36.4128,35.7587,36.1617,251600.0],["2014-11-03",36.2212,36.274,35.686,36.0164,315800.0],["2014-11-04",37.2585,37.6087,36.0164,36.5317,339700.0],["2014-11-05",36.8092,37.5889,36.5582,37.5492,240100.0],["2014-11-06",37.4435,37.4435,36.8423,37.0074,220900.0],["2014-11-07",36.948,37.4501,36.8158,37.4369,161300.0],["2014-11-10",37.3576,37.721,37.2255,37.5691,144400.0],["2014-11-11",37.6219,37.7739,37.1991,37.4171,168900.0],["2014-11-12",37.1594,37.1594,36.5185,36.8753,221200.0],["2014-11-13",36.8953,37.0616,36.15,36.2099,108700.0],["2014-11-14",36.15,36.3563,35.844,35.8573,149300.0],["2014-11-17",35.8107,36.4095,35.7176,36.2365,140000.0],["2014-11-18",36.1633,36.6624,36.1633,36.2099,190000.0],["2014-11-19",36.1234,36.1434,35.6443,35.977,123500.0],["2014-11-20",35.7575,36.2632,35.7176,36.17,167100.0],["2014-11-21",36.5293,36.5626,35.7309,36.1234,196700.0],["2014-11-24",36.2365,36.3962,35.9571,36.0768,113600.0],["2014-11-25",36.1234,36.2898,35.8706,36.1766,115200.0],["2014-11-26",36.2099,36.3164,35.9305,36.2898,81900.0],["2014-11-28",36.3896,36.6424,35.9039,35.9371,156000.0],["2014-12-01",35.8506,36.1035,35.5645,35.6177,234700.0],["2014-12-02",35.7176,36.2432,35.4314,36.1234,153000.0],["2014-12-03",36.0236,36.19,35.824,36.1101,156900.0],["2014-12-04",36.0369,36.1633,35.6909,35.9637,117800.0],["2014-12-05",35.8173,36.0103,35.7109,35.9105,199200.0],["2014-12-08",35.9038,36.4694,35.5046,35.6244,201300.0],["2014-12-09",35.2917,36.0835,35.2917,36.0569,208700.0],["2014-12-10",35.9504,36.1633,35.0255,35.0987,160600.0],["2014-12-11",35.2252,35.7907,35.1254,35.2119,133900.0],["2014-12-12",34.9457,35.2318,34.3668,34.3868,181900.0],["2014-12-15",34.6064,34.7062,33.5418,33.6748,202800.0],["2014-12-16",33.6416,34.3934,33.1492,33.6016,631800.0],["2014-12-17",33.7613,34.0541,33.3821,33.9809,379800.0],["2014-12-18",34.2803,34.8792,34.1539,34.8592,224000.0],["2014-12-19",34.8126,35.0788,34.3003,34.7993,429300.0],["2014-12-22",34.7727,35.0522,34.5066,34.9723,157600.0],["2014-12-23",35.1986,35.5113,34.9457,35.3183,137500.0],["2014-12-24",35.2984,35.8639,35.2984,35.6177,273100.0],["2014-12-26",35.8174,36.3363,35.7774,35.9637,177500.0],["2014-12-29",35.9637,36.9884,35.9637,36.9418,217400.0],["2014-12-30",36.7622,36.8154,36.0303,36.0369,131400.0],["2014-12-31",36.2033,36.2632,35.2784,35.2917,176400.0],["2015-01-02",35.4115,35.5113,34.8792,35.3449,133700.0],["2015-01-05",35.2052,35.3782,34.44,34.6463,234100.0],["2015-01-06",34.7927,35.3849,33.941,33.9743,251000.0],["2015-01-07",34.2271,34.5265,33.7347,34.1472,258000.0],["2015-01-08",34.4533,34.8659,34.287,34.44,227500.0],["2015-01-09",34.4334,34.6064,33.1891,33.2357,222700.0],["2015-01-12",33.269,33.3155,32.7433,33.1292,261000.0],["2015-01-13",33.4553,34.4267,33.2823,33.7148,262900.0],["2015-01-14",33.4619,34.2005,33.402,34.1339,184300.0],["2015-01-15",34.1339,34.3469,33.7879,34.0142,143000.0],["2015-01-16",33.8279,34.4799,33.8279,34.46,139800.0],["2015-01-20",34.4334,34.4799,33.9011,34.2005,146200.0],["2015-01-21",34.0741,34.5465,33.7746,34.4267,102100.0],["2015-01-22",34.5531,34.5531,33.6349,34.0608,232900.0],["2015-01-23",34.0474,34.3003,33.8678,33.8944,202900.0],["2015-01-26",33.768,34.3069,33.4952,34.2936,204900.0],["2015-01-27",34.114,34.5465,33.9277,34.114,144400.0],["2015-01-28",34.267,34.5931,33.5285,33.7015,255800.0],["2015-01-29",33.8744,34.5132,33.5617,34.4932,283100.0],["2015-01-30",34.267,34.4799,33.269,33.3754,251200.0],["2015-02-02",33.3222,33.5684,32.3907,33.5351,275800.0],["2015-02-03",33.6482,34.6995,33.5417,34.3269,570700.0],["2015-02-04",34.0142,34.3003,33.4686,33.575,185200.0],["2015-02-05",33.8013,34.114,33.5484,34.0142,224200.0],["2015-02-06",33.9809,34.1206,33.1093,33.4087,439600.0],["2015-02-09",33.2689,33.8478,32.9496,33.0893,305900.0],["2015-02-10",33.1825,33.8079,32.8631,33.7015,348400.0],["2015-02-11",33.5841,33.8993,33.0341,33.0944,284900.0],["2015-02-12",33.2621,33.5639,33.0408,33.1682,223600.0],["2015-02-13",33.1481,33.1615,32.6249,32.8731,200100.0],["2015-02-17",32.7859,33.1011,32.3566,32.5511,248900.0],["2015-02-18",32.3901,33.5908,32.3901,33.5707,257200.0],["2015-02-19",33.5639,33.7652,33.2554,33.3761,112700.0],["2015-02-20",33.2487,33.4432,32.8865,33.3426,190200.0],["2015-02-23",33.3493,33.3895,32.967,33.3895,127100.0],["2015-02-24",33.3292,34.0469,33.2956,33.7853,261400.0],["2015-02-25",33.8457,33.9865,33.5774,33.745,380400.0],["2015-02-26",33.8457,34.2414,33.7048,33.9932,255800.0],["2015-02-27",34.0201,34.4493,33.8188,34.0938,230000.0],["2015-03-02",34.0268,34.0268,32.7792,33.2084,251400.0],["2015-03-03",33.0475,33.5639,32.8194,33.3694,210500.0],["2015-03-04",33.195,33.6444,33.0475,33.5438,307700.0],["2015-03-05",33.6511,33.8993,33.4768,33.6713,120800.0],["2015-03-06",33.1816,33.2487,32.37,32.6517,259300.0],["2015-03-09",32.7054,32.8462,32.4907,32.5042,162000.0],["2015-03-10",32.3968,32.7255,32.209,32.3432,201800.0],["2015-03-11",32.4706,32.7725,32.1151,32.303,278100.0],["2015-03-12",32.5712,33.47,32.5712,33.3627,323800.0],["2015-03-13",33.3225,33.3225,32.4572,32.4975,306500.0],["2015-03-16",32.6987,33.3359,32.6719,32.9737,231800.0],["2015-03-17",32.9267,33.4298,32.9267,33.3761,280300.0],["2015-03-18",33.4633,34.7377,33.1414,34.5835,205900.0],["2015-03-19",34.4091,35.0731,33.9127,33.9194,235000.0],["2015-03-20",34.0737,34.9054,34.067,34.7981,759200.0],["2015-03-23",34.7847,34.9457,34.4896,34.8115,172300.0],["2015-03-24",34.6774,34.8048,34.1005,34.4426,165200.0],["2015-03-25",34.5365,34.7981,34.0133,34.0603,140300.0],["2015-03-26",34.0603,34.2749,33.5304,33.5639,135700.0],["2015-03-27",33.6109,33.8188,33.3896,33.5707,125600.0],["2015-03-30",33.7115,34.1073,33.5572,33.9597,127600.0],["2015-03-31",33.8457,34.067,33.3828,33.8322,248400.0],["2015-04-01",33.7719,34.181,33.4231,34.1676,147200.0],["2015-04-02",34.2146,34.8786,34.2146,34.6841,191700.0],["2015-04-06",34.6573,35.5225,34.5969,35.3481,226400.0],["2015-04-07",35.1335,35.2945,34.6304,34.6505,169600.0],["2015-04-08",34.7512,34.7713,34.3554,34.6975,133100.0],["2015-04-09",34.5298,34.5902,33.8993,34.1005,164100.0],["2015-04-10",34.3822,34.7579,34.2414,34.5097,106600.0],["2015-04-13",34.4426,34.664,34.02,34.0402,107600.0],["2015-04-14",34.228,34.4292,34.0938,34.2548,124600.0],["2015-04-15",34.4292,34.8316,34.4292,34.5164,114700.0],["2015-04-16",34.4963,34.617,33.953,34.1676,135900.0],["2015-04-17",33.8926,34.0469,33.5103,33.631,170100.0],["2015-04-20",33.8926,34.8115,33.8926,34.3823,133100.0],["2015-04-21",34.5298,34.5298,33.8725,33.9798,103900.0],["2015-04-22",33.9463,33.9463,33.3024,33.7585,128600.0],["2015-04-23",33.7182,34.0133,33.5505,33.9865,113000.0],["2015-04-24",33.9463,34.4426,33.8993,34.2682,100600.0],["2015-04-27",34.2883,34.5432,33.2688,33.5707,194100.0],["2015-04-28",33.5505,34.389,33.4231,34.2213,180000.0],["2015-04-29",33.9194,34.0871,33.7115,33.953,135000.0],["2015-04-30",33.7316,33.9261,32.8865,33.0609,266100.0],["2015-05-01",33.0676,33.3292,32.6719,32.9804,186500.0],["2015-05-04",33.0005,33.5975,33.0005,33.3023,173600.0],["2015-05-05",33.6377,33.6377,32.578,32.8261,299200.0],["2015-05-06",32.8597,32.9468,32.142,32.5042,235000.0],["2015-05-07",31.9743,32.1889,31.706,32.0682,295300.0],["2015-05-08",32.3968,32.6517,32.1084,32.2359,206000.0],["2015-05-11",32.1286,32.5645,31.9273,32.0347,190700.0],["2015-05-12",31.8938,32.1353,31.5517,31.7731,155100.0],["2015-05-13",31.9542,31.9542,31.592,31.6926,237800.0],["2015-05-14",31.8921,31.9598,31.5606,31.8042,188600.0],["2015-05-15",31.8989,32.4469,31.7907,32.2643,144600.0],["2015-05-18",32.1154,32.5822,32.0139,32.4672,132700.0],["2015-05-19",32.2981,32.5281,31.9801,32.0951,267400.0],["2015-05-20",32.0951,32.3657,31.9327,32.1492,199200.0],["2015-05-21",32.2169,32.5484,32.1357,32.4807,141700.0],["2015-05-22",32.4199,32.5416,32.1154,32.3184,107600.0],["2015-05-26",32.1154,32.1154,31.5809,31.9733,227200.0],["2015-05-27",32.1357,32.5416,31.9057,32.5146,294600.0],["2015-05-28",32.3996,32.8258,32.3454,32.704,440100.0],["2015-05-29",32.6702,32.8055,32.2778,32.3251,163000.0],["2015-06-01",32.6161,32.6161,32.0884,32.474,193800.0],["2015-06-02",32.2304,32.2304,31.811,32.0816,196900.0],["2015-06-03",32.0139,32.2913,31.6418,31.7501,169000.0],["2015-06-04",31.5606,31.7907,30.9653,31.1412,188300.0],["2015-06-05",30.8976,30.8976,30.0858,30.5188,348000.0],["2015-06-08",30.5255,31.52,30.2346,30.3158,264500.0],["2015-06-09",30.282,30.4511,29.9234,29.937,167800.0],["2015-06-10",30.0249,30.4985,29.9369,30.3429,227200.0],["2015-06-11",30.5391,30.7488,30.4038,30.742,203400.0],["2015-06-12",30.6608,30.6608,30.194,30.282,117300.0],["2015-06-15",30.167,30.167,29.7678,29.8152,122900.0],["2015-06-16",29.7678,30.1399,29.6325,30.1331,135700.0],["2015-06-17",30.1602,30.4376,29.964,30.2346,108600.0],["2015-06-18",30.3226,30.8638,30.3226,30.6947,189700.0],["2015-06-19",30.742,30.9044,30.4782,30.6406,276700.0],["2015-06-22",30.83,30.83,30.4376,30.512,107100.0],["2015-06-23",30.4782,30.6947,30.1196,30.2617,123000.0],["2015-06-24",30.2685,30.2888,29.9031,29.9167,156800.0],["2015-06-25",29.9978,29.9978,29.5919,29.6393,125300.0],["2015-06-26",29.6663,30.3226,29.531,30.2076,379700.0],["2015-06-29",30.0926,30.4105,29.6799,29.7069,185900.0],["2015-06-30",29.9099,29.9099,29.416,29.531,256000.0],["2015-07-01",29.5784,29.6799,29.2333,29.4566,276500.0],["2015-07-02",29.7272,30.5391,29.4837,30.4511,311300.0],["2015-07-06",30.4511,30.9518,30.4105,30.6879,440500.0],["2015-07-07",30.8232,31.3171,30.7285,31.2494,224100.0],["2015-07-08",30.9924,31.3577,30.945,31.2494,266000.0],["2015-07-09",31.4727,31.7027,31.1615,31.2427,377200.0],["2015-07-10",31.4592,31.8651,31.2021,31.6892,241600.0],["2015-07-13",31.7298,31.9801,30.8773,30.9179,552500.0],["2015-07-14",30.8706,31.0803,30.3902,30.5661,453100.0],["2015-07-15",30.4849,30.6744,29.9166,29.9505,399900.0],["2015-07-16",30.0993,30.4985,29.6731,29.9302,598000.0],["2015-07-17",29.9166,29.9166,28.9898,29.3348,606300.0],["2015-07-20",29.2536,29.3348,28.2524,28.2794,356300.0],["2015-07-21",28.2253,28.2253,27.4067,27.5623,353900.0],["2015-07-22",27.5352,27.86,27.5082,27.6502,292300.0],["2015-07-23",27.6705,27.6705,26.9196,27.2646,252700.0],["2015-07-24",27.3052,27.4743,27.0955,27.1902,243800.0],["2015-07-27",27.2308,27.8261,27.1225,27.6841,282500.0],["2015-07-28",27.7382,27.9209,27.3796,27.7923,248500.0],["2015-07-29",27.745,27.8735,27.5555,27.7247,194900.0],["2015-07-30",27.6096,28.3132,27.5488,27.6841,248800.0],["2015-07-31",27.9818,28.3877,27.8261,28.1847,550300.0],["2015-08-03",28.2388,28.4621,27.8735,27.9411,270000.0],["2015-08-04",28.0562,28.0629,27.0616,27.109,285600.0],["2015-08-05",27.4743,28.0968,27.3729,27.8126,308100.0],["2015-08-06",27.8058,28.3471,27.2308,28.3471,399200.0],["2015-08-07",28.2321,28.4418,28.09,28.2794,252900.0],["2015-08-10",28.3606,28.4756,28.1171,28.1915,325800.0],["2015-08-11",28.1712,28.4621,27.9209,28.2185,259800.0],["2015-08-12",28.1171,28.9289,27.9885,28.8477,432400.0],["2015-08-13",29.0169,29.0236,28.4959,28.6042,392300.0],["2015-08-14",28.6417,28.8262,28.4983,28.8193,292300.0],["2015-08-17",28.7032,29.0652,28.5939,28.9901,292500.0],["2015-08-18",28.8398,28.9218,28.5666,28.7579,234700.0],["2015-08-19",28.6554,29.0994,28.389,29.0038,283400.0],["2015-08-20",28.7032,29.3248,28.5871,29.0174,323600.0],["2015-08-21",28.6008,29.318,28.0406,28.9286,406700.0],["2015-08-24",27.9382,28.389,27.2346,27.2551,411700.0],["2015-08-25",27.8698,27.8767,26.3466,26.3466,280500.0],["2015-08-26",26.7701,27.0433,26.1758,26.8999,423200.0],["2015-08-27",27.0501,27.2346,26.6608,27.1868,197100.0],["2015-08-28",27.2277,27.4532,27.1048,27.3985,253800.0],["2015-08-31",27.3302,27.3302,26.7837,27.1731,251800.0],["2015-09-01",26.8862,27.0228,26.1075,26.1826,326500.0],["2015-09-02",26.4354,26.4968,25.7523,26.1416,293400.0],["2015-09-03",26.2646,26.5447,26.1348,26.2987,218200.0],["2015-09-04",25.9777,25.9982,25.5815,25.7864,202900.0],["2015-09-08",26.0665,26.531,25.6771,26.4764,237200.0],["2015-09-09",26.531,26.5856,25.9845,26.0392,187800.0],["2015-09-10",25.9845,26.1895,25.5064,25.5952,172400.0],["2015-09-11",25.5132,25.5883,25.1443,25.4722,258200.0],["2015-09-14",25.52,25.7181,25.3629,25.6771,230900.0],["2015-09-15",25.7045,25.8889,25.5337,25.8616,186200.0],["2015-09-16",25.9026,26.2373,25.6976,26.1758,202800.0],["2015-09-17",26.128,26.8862,26.128,26.5583,213000.0],["2015-09-18",26.3192,26.6471,25.9367,26.0597,459700.0],["2015-09-21",26.1485,26.3329,26.1211,26.2031,209400.0],["2015-09-22",25.9914,26.2373,25.8138,26.0665,158300.0],["2015-09-23",26.0733,26.1143,25.7386,25.9436,230500.0],["2015-09-24",25.8479,26.7632,25.8274,26.7018,286900.0],["2015-09-25",26.7564,27.3439,26.5447,27.0365,386900.0],["2015-09-28",26.9409,27.4737,26.893,27.2209,226700.0],["2015-09-29",27.2687,27.6649,27.1868,27.5898,340400.0],["2015-09-30",27.8015,28.3138,27.6171,28.2387,385600.0],["2015-10-01",28.348,28.7374,28.1704,28.4915,425500.0],["2015-10-02",28.751,28.7715,28.2046,28.7442,293400.0],["2015-10-05",28.7442,29.359,28.7305,29.359,276600.0],["2015-10-06",29.2497,29.3658,28.9901,29.0926,385500.0],["2015-10-07",29.195,29.4888,28.9491,29.0926,371200.0],["2015-10-08",29.0789,30.0079,29.0789,29.9669,248800.0],["2015-10-09",30.0011,30.1377,29.4,29.5981,229200.0],["2015-10-12",29.6937,30.165,29.6185,29.9737,168100.0],["2015-10-13",29.9601,30.3153,29.9601,30.206,179000.0],["2015-10-14",30.288,30.609,30.288,30.3768,138600.0],["2015-10-15",30.4792,31.0462,30.3153,30.9711,264600.0],["2015-10-16",31.0803,31.3399,30.9779,31.2306,196000.0],["2015-10-19",31.1896,31.3126,30.8823,31.2648,189200.0],["2015-10-20",31.1965,31.4629,31.0325,31.2716,172700.0],["2015-10-21",31.2853,31.4902,30.9232,30.9574,108800.0],["2015-10-22",31.0325,31.4834,30.9232,31.3058,175700.0],["2015-10-23",31.2511,31.2989,30.6432,30.6637,215900.0],["2015-10-26",30.691,31.2853,30.3631,31.1828,289400.0],["2015-10-27",31.135,31.2511,30.8754,31.0189,290500.0],["2015-10-28",31.094,31.497,30.7183,31.2716,312500.0],["2015-10-29",31.0599,31.2784,30.8891,31.0667,214400.0],["2015-10-30",31.0598,31.4082,30.9574,31.2716,804300.0],["2015-11-02",31.2101,31.7703,30.9301,31.6132,300200.0],["2015-11-03",31.4902,31.8112,31.2579,31.6815,330800.0],["2015-11-04",31.6063,31.9479,31.1077,31.1896,273300.0],["2015-11-05",31.6541,31.7839,31.3877,31.579,216700.0],["2015-11-06",31.0393,31.2648,29.8098,30.3836,237100.0],["2015-11-09",30.2811,30.6432,30.0762,30.3631,186200.0],["2015-11-10",30.2948,30.971,30.2948,30.9642,212000.0],["2015-11-11",30.9847,31.2989,30.8208,31.1623,163000.0],["2015-11-12",31.053,31.3126,30.4997,30.5066,204500.0],["2015-11-13",30.4549,31.0546,30.2687,30.3308,147500.0],["2015-11-16",30.3308,30.8547,30.3308,30.8064,114900.0],["2015-11-17",29.3588,29.3588,27.5803,27.7458,3118000.0],["2015-11-18",27.8147,28.056,27.5734,27.9043,6544800.0],["2015-11-19",28.056,28.7936,28.0077,28.635,2508400.0],["2015-11-20",28.7798,29.3106,28.6419,29.1658,1197500.0],["2015-11-23",29.0969,29.5449,29.0279,29.4829,882800.0],["2015-11-24",29.345,29.9241,29.1796,29.6759,839800.0],["2015-11-25",29.6277,29.6277,29.2278,29.4209,521100.0],["2015-11-27",29.2623,29.5587,29.1451,29.4691,345200.0],["2015-11-30",29.4346,29.7931,29.2623,29.5863,712100.0],["2015-12-01",29.6208,30.0895,29.3588,29.7035,547200.0],["2015-12-02",29.5863,29.5863,29.1244,29.1796,887500.0],["2015-12-03",29.1038,29.1038,28.2628,28.3179,488800.0],["2015-12-04",28.3248,28.766,28.056,28.7453,494200.0],["2015-12-07",28.6626,29.021,28.1456,28.6419,677700.0],["2015-12-08",28.766,29.3381,28.6557,29.2968,707100.0],["2015-12-09",29.1796,29.8207,29.1796,29.3795,891500.0],["2015-12-10",29.1451,29.2485,28.1387,28.6143,660400.0],["2015-12-11",28.4144,29.0141,28.4006,28.5523,456500.0],["2015-12-14",28.6005,28.7798,28.4006,28.5592,463900.0],["2015-12-15",28.6074,28.8832,28.442,28.7384,410700.0],["2015-12-16",28.9314,29.7931,28.9314,29.7448,445100.0],["2015-12-17",29.7724,30.3101,29.6828,29.9378,612000.0],["2015-12-18",29.6828,30.186,29.3312,29.731,1653200.0],["2015-12-21",29.8896,30.3239,29.4208,30.3032,650900.0],["2015-12-22",30.2687,30.8685,29.9792,30.8271,487800.0],["2015-12-23",30.9167,31.8059,30.8478,31.7163,594400.0],["2015-12-24",31.6612,31.7784,31.2958,31.5785,270900.0],["2015-12-28",31.4406,31.7991,31.2476,31.7922,482800.0],["2015-12-29",31.8197,32.3229,31.7577,32.2196,456600.0],["2015-12-30",32.1575,32.7503,32.1299,32.4057,481300.0],["2015-12-31",32.4195,32.4195,31.7163,32.0059,363900.0],["2016-01-04",32.3298,32.7572,31.8473,32.1851,978800.0],["2016-01-05",32.1851,32.8055,31.7784,32.7228,893900.0],["2016-01-06",32.5091,33.0812,32.5091,32.9503,500500.0],["2016-01-07",32.5298,33.226,32.4677,32.7504,501200.0],["2016-01-08",32.7641,33.095,32.4126,32.7159,784100.0],["2016-01-11",32.7365,32.8193,32.0058,32.4263,681300.0],["2016-01-12",32.5091,32.5091,31.7094,32.3229,618800.0],["2016-01-13",32.3229,32.5711,31.7784,31.8956,505800.0],["2016-01-14",31.8404,32.6194,31.6957,32.3574,720500.0],["2016-01-15",31.6198,32.061,31.2269,31.8473,531900.0],["2016-01-19",32.0886,32.902,31.7646,32.7228,782300.0],["2016-01-20",32.5091,32.7159,30.8753,31.8266,920500.0],["2016-01-21",31.806,31.999,30.7788,31.413,855100.0],["2016-01-22",31.6405,32.6263,31.4475,32.5849,693200.0],["2016-01-25",32.7021,32.7917,31.7301,31.8749,806100.0],["2016-01-26",32.0679,32.7779,32.0679,32.6469,1109000.0],["2016-01-27",32.6194,33.3501,32.6194,33.0812,781000.0],["2016-01-28",33.288,33.8257,33.1708,33.4121,566400.0],["2016-01-29",33.7568,34.2807,33.4328,33.9705,3116400.0],["2016-02-01",34.0187,34.2669,33.7223,33.9911,608600.0],["2016-02-02",33.9222,34.2531,33.7361,33.9842,743000.0],["2016-02-03",34.129,35.0665,33.6189,35.0183,708000.0],["2016-02-04",34.9493,35.5215,34.8115,35.294,689500.0],["2016-02-05",34.9631,35.4457,34.4875,35.0527,634000.0],["2016-02-08",34.6667,35.4939,34.3496,35.4732,478700.0],["2016-02-09",35.2595,35.9695,35.2113,35.8661,1491100.0],["2016-02-10",35.8386,36.714,35.4525,36.6037,1226800.0],["2016-02-11",36.3049,36.7844,35.8116,35.8811,1201900.0],["2016-02-12",35.9436,37.9309,33.4839,37.8197,1716700.0],["2016-02-16",38.2296,39.0634,38.049,38.6257,808600.0],["2016-02-17",38.7438,38.9036,38.3408,38.7716,813300.0],["2016-02-18",38.7369,39.529,38.6952,39.0773,572000.0],["2016-02-19",39.0217,39.2719,38.4381,39.2649,463000.0],["2016-02-22",39.4178,39.6262,39.0078,39.383,653800.0],["2016-02-23",39.1746,39.3622,38.8411,39.1538,440300.0],["2016-02-24",39.0634,39.9598,38.8689,39.8972,685200.0],["2016-02-25",39.9528,40.1196,39.4247,39.654,363600.0],["2016-02-26",39.5359,39.5637,38.7299,38.9939,755800.0],["2016-02-29",38.9592,39.654,38.7716,38.9175,549100.0],["2016-03-01",38.9592,39.2719,38.1324,38.4798,1005400.0],["2016-03-02",38.4311,39.3692,38.2435,39.3344,731800.0],["2016-03-03",39.1746,39.3136,38.4728,38.7855,417100.0],["2016-03-04",38.6604,39.1468,38.3061,38.9384,537000.0],["2016-03-07",38.7716,39.8208,38.7716,39.6332,814600.0],["2016-03-08",39.7374,40.7032,39.4456,40.0292,492300.0],["2016-03-09",39.9042,40.7797,39.7027,40.6754,346800.0],["2016-03-10",40.7102,41.0576,40.3906,40.7171,342500.0],["2016-03-11",40.9117,40.9186,40.2724,40.5156,369300.0],["2016-03-14",40.1751,40.46,39.654,40.189,549600.0],["2016-03-15",40.1057,40.8561,39.9597,40.6129,459900.0],["2016-03-16",40.3906,40.8352,40.1057,40.6685,341100.0],["2016-03-17",40.7032,41.4398,40.46,41.2313,268200.0],["2016-03-18",41.3772,41.6482,40.9256,41.2174,1211400.0],["2016-03-21",40.6129,41.0576,40.3002,40.5087,404900.0],["2016-03-22",40.5295,41.1896,40.3002,40.7588,423900.0],["2016-03-23",40.7727,40.9256,40.2377,40.606,618900.0],["2016-03-24",40.5782,41.0437,40.4253,41.009,343000.0],["2016-03-28",41.2105,41.3981,40.3072,40.6963,333300.0],["2016-03-29",40.6476,42.1415,40.6476,42.1276,505800.0],["2016-03-30",42.1207,42.4334,41.7385,42.218,472700.0],["2016-03-31",42.0998,42.4751,41.5926,41.7802,729900.0],["2016-04-01",41.537,42.2805,41.2591,42.2597,498100.0],["2016-04-04",42.0998,42.2458,41.1132,41.3633,419000.0],["2016-04-05",41.0367,41.1966,40.4045,40.4809,518600.0],["2016-04-06",40.3419,40.7449,40.0153,40.5087,512900.0],["2016-04-07",40.467,40.731,39.9598,40.2724,400600.0],["2016-04-08",40.5017,41.1688,40.4878,40.8214,607800.0],["2016-04-11",40.9812,41.2869,40.6546,40.7102,397500.0],["2016-04-12",40.6407,41.2105,40.4948,41.0784,392600.0],["2016-04-13",41.2591,41.2591,40.5365,40.606,478600.0],["2016-04-14",40.4809,40.6198,40.0709,40.196,296400.0],["2016-04-15",40.203,41.0507,39.9598,40.7866,674200.0],["2016-04-18",40.6476,41.2313,40.1126,41.2244,384400.0],["2016-04-19",41.3355,41.3355,40.9047,41.2938,385200.0],["2016-04-20",41.1966,41.4467,40.4531,40.4809,557000.0],["2016-04-21",40.335,40.5434,39.0217,39.2927,656700.0],["2016-04-22",39.4386,39.7722,39.1329,39.4386,380800.0],["2016-04-25",39.661,40.335,39.2093,40.3141,629300.0],["2016-04-26",40.3697,41.141,40.1335,40.9742,501800.0],["2016-04-27",40.9951,41.537,40.7449,41.1966,434400.0],["2016-04-28",40.7797,41.7038,40.7797,41.6274,369400.0],["2016-04-29",41.5509,42.3361,41.2938,42.0998,1802100.0],["2016-05-02",41.9609,42.2527,41.6135,42.1137,548400.0],["2016-05-03",41.9748,42.2388,41.4119,41.6204,486000.0],["2016-05-04",41.6135,43.1004,41.3842,42.8989,558900.0],["2016-05-05",42.885,43.2602,42.2735,42.5167,446500.0],["2016-05-06",42.4681,42.5862,41.8914,42.5723,524000.0],["2016-05-09",42.3847,42.621,41.9331,42.2319,356400.0],["2016-05-10",42.3986,42.4403,41.7385,42.1068,331700.0],["2016-05-11",41.947,42.1624,41.6065,42.0165,418500.0],["2016-05-12",42.0304,42.4195,41.8775,42.2666,304300.0],["2016-05-13",42.1415,42.3986,41.6552,41.9956,397900.0],["2016-05-16",42.0796,42.1845,41.6598,42.1006,436700.0],["2016-05-17",41.9047,42.0026,40.7921,40.9951,436100.0],["2016-05-18",40.7222,41.4359,40.2674,40.7012,504100.0],["2016-05-19",40.4143,41.023,39.9525,40.9741,384900.0],["2016-05-20",41.023,41.107,40.5892,41.016,315300.0],["2016-05-23",41.058,41.058,40.4773,40.7152,279300.0],["2016-05-24",40.9321,41.5128,40.7921,41.4429,846300.0],["2016-05-25",41.3729,41.4708,40.9251,41.219,302200.0],["2016-05-26",41.3939,41.5618,40.7991,41.4778,296500.0],["2016-05-27",41.5828,41.8627,41.3939,41.8487,154400.0],["2016-05-31",41.8767,42.4154,41.6108,42.3595,298400.0],["2016-06-01",42.1705,42.6603,42.1705,42.6533,239000.0],["2016-06-02",42.5414,42.7863,41.9956,42.5484,273800.0],["2016-06-03",42.8632,43.5979,42.8632,43.297,449900.0],["2016-06-06",43.423,43.451,42.9052,43.1851,217200.0],["2016-06-07",43.36,43.6259,42.8702,43.507,361300.0],["2016-06-08",43.5279,43.9268,43.479,43.7518,195700.0],["2016-06-09",43.7728,44.2136,43.7379,44.1017,522400.0],["2016-06-10",44.0877,44.4515,43.6189,43.6959,317300.0],["2016-06-13",43.5769,44.0667,43.437,43.486,164900.0],["2016-06-14",43.5279,44.0737,43.339,44.0527,142900.0],["2016-06-15",44.2136,44.2136,43.374,43.43,176000.0],["2016-06-16",43.297,43.6539,43.2481,43.5559,199900.0],["2016-06-17",43.6609,43.6609,42.9472,43.521,509900.0],["2016-06-20",43.7029,43.7728,43.1431,43.6189,165800.0],["2016-06-21",43.7169,44.0107,43.304,43.7169,277900.0],["2016-06-22",43.7449,43.7728,43.353,43.367,420000.0],["2016-06-23",43.423,43.5419,43.0941,43.353,301800.0],["2016-06-24",42.5484,43.7309,42.5484,43.297,644000.0],["2016-06-27",43.2481,43.5629,42.9402,43.3111,474300.0],["2016-06-28",43.332,43.36,42.7793,43.297,437100.0],["2016-06-29",43.465,43.7518,43.2691,43.5419,279200.0],["2016-06-30",43.6469,44.1507,43.423,44.1087,567700.0],["2016-07-01",44.4655,45.1302,43.9198,44.8364,335400.0],["2016-07-05",44.9413,45.1862,44.5285,44.7734,383400.0],["2016-07-06",44.5565,44.9763,44.3396,44.7314,334700.0],["2016-07-07",44.7244,44.7244,43.423,43.458,338000.0],["2016-07-08",43.437,43.8498,43.0801,43.8078,333700.0],["2016-07-11",43.6889,43.9828,43.2411,43.9198,269200.0],["2016-07-12",43.8008,44.0457,43.395,43.416,471100.0],["2016-07-13",43.465,43.8638,43.2341,43.43,306900.0],["2016-07-14",43.43,43.451,42.8003,43.3041,516000.0],["2016-07-15",43.451,44.0527,43.451,43.9548,271200.0],["2016-07-18",44.0737,44.2696,43.7798,43.8498,210700.0],["2016-07-19",43.8498,43.8498,43.283,43.5909,300700.0],["2016-07-20",43.5629,43.7169,43.332,43.472,175500.0],["2016-07-21",43.395,43.451,43.0452,43.3041,273900.0],["2016-07-22",43.3041,44.1227,43.1431,44.0807,282000.0],["2016-07-25",44.0247,44.1367,43.6469,44.0037,312800.0],["2016-07-26",44.1717,44.3956,43.8358,44.0807,517400.0],["2016-07-27",44.2346,44.2486,43.325,43.7518,473300.0],["2016-07-28",43.7589,44.3816,43.5839,44.2626,400700.0],["2016-07-29",44.1577,44.5635,44.0737,44.1157,522700.0],["2016-08-01",44.1227,44.6894,43.7938,44.4515,242000.0],["2016-08-02",44.3046,44.3676,43.8218,44.1437,246200.0],["2016-08-03",44.1017,44.1857,43.6119,44.1227,490400.0],["2016-08-04",43.5,43.8288,42.4854,42.9262,639000.0],["2016-08-05",43.0242,43.304,42.5764,42.6953,545100.0],["2016-08-08",42.5344,42.6813,41.4219,41.6038,802700.0],["2016-08-09",41.6318,41.6318,41.142,41.142,414900.0],["2016-08-10",41.2889,41.3379,40.9671,41.2819,241000.0],["2016-08-11",41.2539,41.5198,41.128,41.5128,382700.0],["2016-08-12",41.7157,41.9466,41.4429,41.5338,445600.0],["2016-08-15",41.5688,41.7717,41.135,41.191,726100.0],["2016-08-16",41.1275,41.3037,40.8175,40.8245,375400.0],["2016-08-17",40.5074,41.0994,40.0705,41.0148,474100.0],["2016-08-18",41.1487,41.8534,41.0007,41.7125,351000.0],["2016-08-19",41.5856,41.8393,41.1839,41.2544,403900.0],["2016-08-22",41.2614,41.6279,41.191,41.5081,225400.0],["2016-08-23",41.7125,42.4595,41.6067,42.241,752400.0],["2016-08-24",42.1705,42.3467,41.8111,42.0366,312000.0],["2016-08-25",42.0437,42.1494,41.7548,42.0578,224400.0],["2016-08-26",42.1142,42.4595,41.2262,41.2544,209200.0],["2016-08-29",41.3531,41.7407,41.3531,41.5927,253100.0],["2016-08-30",41.6068,41.79,41.0359,41.2192,212500.0],["2016-08-31",41.0923,41.3108,40.9514,41.2333,222800.0],["2016-09-01",41.3108,41.3108,40.7399,41.1628,285900.0],["2016-09-02",41.494,41.8252,41.3319,41.8252,226100.0],["2016-09-06",42.0719,42.2903,41.8464,42.2903,255500.0],["2016-09-07",42.4172,42.9175,41.9732,42.6356,325400.0],["2016-09-08",42.6075,43.2276,42.1987,43.2135,261600.0],["2016-09-09",42.8048,42.8612,40.6554,40.6624,376300.0],["2016-09-12",40.6483,41.5433,40.6483,41.5292,227900.0],["2016-09-13",41.3883,41.3883,40.5708,40.8316,259900.0],["2016-09-14",41.05,41.3601,40.5285,41.2967,419600.0],["2016-09-15",41.2403,41.3601,40.7752,41.1205,307300.0],["2016-09-16",41.1346,41.6279,40.747,41.5786,625300.0],["2016-09-19",41.7195,42.1917,41.6772,42.1212,227500.0],["2016-09-20",42.2903,42.7907,42.2058,42.4383,478300.0],["2016-09-21",42.4242,43.439,42.4242,43.432,363700.0],["2016-09-22",43.7421,44.3693,43.6152,44.334,414800.0],["2016-09-23",44.1085,44.5454,43.9041,44.4115,442400.0],["2016-09-26",44.3904,44.933,44.0028,44.7005,964100.0],["2016-09-27",44.8414,44.9542,44.5454,44.6864,522500.0],["2016-09-28",44.6582,44.7921,44.0098,44.1719,330400.0],["2016-09-29",43.9817,44.0944,43.2628,43.5165,369700.0],["2016-09-30",43.6223,43.8055,42.9598,43.1431,349300.0],["2016-10-03",43.0162,43.1642,42.1423,42.3326,379300.0],["2016-10-04",42.2974,42.2974,40.4087,40.6272,804600.0],["2016-10-05",40.8175,41.043,40.1621,40.5285,494700.0],["2016-10-06",40.2678,40.7611,39.9013,40.4581,356300.0],["2016-10-07",40.8245,40.9514,39.9295,39.9295,265400.0],["2016-10-10",39.9507,40.599,39.9507,40.5567,218300.0],["2016-10-11",40.5567,40.5638,39.8379,39.8943,381500.0],["2016-10-12",39.8449,40.8104,39.8449,40.7681,310700.0],["2016-10-13",40.7681,41.6772,40.7047,41.3953,219500.0],["2016-10-14",41.2614,41.7407,41.0782,41.2403,175600.0],["2016-10-17",41.346,41.5927,41.2051,41.3672,298600.0],["2016-10-18",41.649,41.6843,41.0289,41.5151,353600.0],["2016-10-19",41.5363,42.1353,41.2192,41.9591,228600.0],["2016-10-20",41.9732,42.2058,41.7688,42.0719,230800.0],["2016-10-21",41.8041,42.0085,41.5222,41.7336,171900.0],["2016-10-24",42.6286,42.7836,41.8041,42.0719,141800.0],["2016-10-25",41.9803,42.4524,41.938,42.4524,216600.0],["2016-10-26",42.3044,42.692,42.1635,42.6145,204400.0],["2016-10-27",42.3397,42.7343,42.2974,42.5793,287900.0],["2016-10-28",42.5017,43.1783,42.5017,42.7273,277300.0],["2016-10-31",42.9175,43.7421,42.7555,43.587,475600.0],["2016-11-01",43.4813,43.6223,42.544,42.6709,326600.0],["2016-11-02",42.5722,42.5863,41.8816,42.389,274600.0],["2016-11-03",41.7829,43.1501,40.3453,42.7061,422600.0],["2016-11-04",42.981,43.3404,42.4665,42.4665,243700.0],["2016-11-07",42.7766,43.1924,42.2974,43.1571,387800.0],["2016-11-08",43.0726,43.587,43.0021,43.0514,419900.0],["2016-11-09",42.241,42.6004,41.346,41.3953,872200.0],["2016-11-10",41.2262,41.5786,38.5906,40.0423,1097400.0],["2016-11-11",40.1127,41.3319,39.9929,40.8809,448100.0],["2016-11-14",40.5497,41.2755,40.4369,41.1416,432500.0],["2016-11-15",41.3262,41.9863,41.3191,41.6527,288600.0],["2016-11-16",41.6527,42.1496,40.9216,41.3191,243100.0],["2016-11-17",41.3191,41.6669,41.2126,41.3759,283600.0],["2016-11-18",41.3759,41.9225,41.3546,41.6882,258600.0],["2016-11-21",41.8018,42.4619,41.5959,42.3058,226200.0],["2016-11-22",42.4264,43.2073,42.2774,42.9446,392800.0],["2016-11-23",42.249,42.8665,40.7583,41.4398,840400.0],["2016-11-25",41.5604,42.4406,41.5604,42.2987,151900.0],["2016-11-28",42.5329,43.3705,42.4122,43.264,326000.0],["2016-11-29",43.1363,43.7396,43.1363,43.3563,314600.0],["2016-11-30",42.6252,43.1576,41.6953,41.7024,554400.0],["2016-12-01",41.4043,41.9438,40.8719,41.1771,358500.0],["2016-12-02",41.5959,41.9083,41.0352,41.5249,258900.0],["2016-12-05",41.4469,41.7095,40.9855,41.7095,367400.0],["2016-12-06",41.887,42.0147,41.1913,41.8941,406400.0],["2016-12-07",42.2348,42.3554,41.6811,42.0076,427900.0],["2016-12-08",42.1212,42.6678,41.5463,42.6607,295300.0],["2016-12-09",42.5542,43.3705,42.5542,43.2995,338300.0],["2016-12-12",42.8807,44.0093,42.8807,43.6331,234000.0],["2016-12-13",43.9313,44.1939,43.5338,43.8674,382000.0],["2016-12-14",44.0022,44.2365,42.4335,42.4477,510000.0],["2016-12-15",42.3413,43.1505,42.3413,42.5826,317600.0],["2016-12-16",42.3838,43.2001,42.3838,43.1292,1575700.0],["2016-12-19",43.3989,44.0661,43.0795,44.059,329800.0],["2016-12-20",44.0164,44.2578,43.7325,44.1939,218500.0],["2016-12-21",44.2294,44.5985,44.0306,44.0874,222300.0],["2016-12-22",44.0803,44.3217,43.626,44.0093,253800.0],["2016-12-23",44.1513,44.3004,43.6615,43.7538,181800.0],["2016-12-27",43.6686,43.9597,43.4486,43.6615,205600.0],["2016-12-28",43.7396,43.7396,42.973,43.0298,273200.0],["2016-12-29",43.2782,44.0093,43.0085,43.839,295700.0],["2016-12-30",43.8319,44.0093,43.3421,43.5409,238200.0],["2017-01-03",43.6545,43.6545,42.6039,42.9588,440800.0],["2017-01-04",43.1434,43.7538,42.6891,43.1646,650300.0],["2017-01-05",43.2143,43.6544,42.8097,43.1646,263100.0],["2017-01-06",42.973,43.6331,42.973,43.4557,208000.0],["2017-01-09",43.6402,43.6473,43.2356,43.4131,373100.0],["2017-01-10",43.4273,43.8248,43.1647,43.3208,492300.0],["2017-01-11",43.4202,43.7254,43.2924,43.4273,417500.0],["2017-01-12",43.5834,43.7467,42.9446,43.264,191000.0],["2017-01-13",43.2711,43.5834,42.9943,43.3918,267800.0],["2017-01-17",43.5409,43.8958,43.3634,43.8177,200100.0],["2017-01-18",43.8603,44.4423,43.7041,44.1584,244600.0],["2017-01-19",43.7964,44.1513,43.6544,43.697,733300.0],["2017-01-20",43.6331,44.0945,43.5196,43.6899,232700.0],["2017-01-23",43.768,43.9739,43.5551,43.8035,186600.0],["2017-01-24",43.8248,44.1797,43.7325,43.9171,213800.0],["2017-01-25",44.0519,44.492,43.8816,44.1158,295900.0],["2017-01-26",44.2649,44.5062,44.0378,44.2649,220200.0],["2017-01-27",44.343,44.4069,43.839,44.0661,294500.0],["2017-01-30",44.0874,44.0874,43.1788,43.6899,839900.0],["2017-01-31",43.839,44.4423,43.4415,44.3998,457400.0],["2017-02-01",44.059,44.3927,43.2853,43.5693,267500.0],["2017-02-02",43.9952,44.3572,43.3421,43.5693,366400.0],["2017-02-03",43.8035,44.1229,43.5835,43.7041,225200.0],["2017-02-06",43.9526,43.9526,43.3421,43.3492,183200.0],["2017-02-07",43.3563,43.4912,43.1717,43.264,229100.0],["2017-02-08",43.406,43.7254,43.0156,43.3776,199900.0],["2017-02-09",43.3776,43.5693,42.831,43.0937,217800.0],["2017-02-10",43.115,43.8674,43.0227,43.6899,191100.0],["2017-02-13",43.7578,44.2369,43.622,44.2297,264700.0],["2017-02-14",44.0295,44.194,43.5147,43.9223,594300.0],["2017-02-15",43.6506,44.0152,43.4432,43.958,243000.0],["2017-02-16",43.9152,44.5086,43.9152,44.4872,261700.0],["2017-02-17",44.6802,44.8089,44.3156,44.7875,257300.0],["2017-02-21",44.6945,45.2737,44.6016,45.2165,225400.0],["2017-02-22",45.3094,45.6025,45.0162,45.4595,178400.0],["2017-02-23",45.6884,46.0959,45.2737,45.96,249900.0],["2017-02-24",46.103,46.2675,45.9314,46.2031,180600.0],["2017-02-27",46.0029,46.4605,45.8885,46.3461,264000.0],["2017-02-28",46.2031,46.6321,46.1888,46.389,393500.0],["2017-03-01",46.0673,47.2685,46.0458,46.8609,320000.0],["2017-03-02",46.9968,47.1112,46.4534,46.8895,537600.0],["2017-03-03",46.9539,47.0611,45.9386,46.2889,261100.0],["2017-03-06",46.2317,46.339,45.9386,46.1388,211300.0],["2017-03-07",46.0673,46.3819,45.5453,46.2603,373800.0],["2017-03-08",45.7241,45.8456,44.9233,45.7241,1060000.0],["2017-03-09",45.6669,46.0601,45.531,45.6526,272500.0],["2017-03-10",45.6526,46.3104,45.6526,46.2889,299600.0],["2017-03-13",46.289,46.7752,46.2675,46.6179,362600.0],["2017-03-14",46.4963,46.675,46.3461,46.5821,458700.0],["2017-03-15",46.8323,47.6832,46.7608,47.4758,386600.0],["2017-03-16",47.3686,47.6617,47.2542,47.4258,756200.0],["2017-03-17",47.7332,47.9191,47.5187,47.6546,1150400.0],["2017-03-20",47.6903,47.8691,46.2389,46.5535,338500.0],["2017-03-21",46.5535,47.1684,46.4534,46.9396,370300.0],["2017-03-22",47.0826,47.3757,46.8895,47.1255,289000.0],["2017-03-23",46.9825,47.7332,46.9038,47.3257,192500.0],["2017-03-24",47.3114,47.6331,47.2327,47.34,247700.0],["2017-03-27",47.39,47.5402,47.0754,47.4329,341500.0],["2017-03-28",47.3686,47.7761,47.2184,47.5616,369200.0],["2017-03-29",47.4544,47.533,46.8323,46.9753,684100.0],["2017-03-30",46.8752,47.1898,46.6464,46.8681,350700.0],["2017-03-31",46.9181,47.7046,46.9181,47.5259,431000.0],["2017-04-03",47.3471,47.3972,46.7394,47.2613,315300.0],["2017-04-04",47.2113,47.9263,47.197,47.7189,320500.0],["2017-04-05",47.7618,48.4268,47.6617,48.2981,791800.0],["2017-04-06",48.1551,48.3839,47.8405,48.3195,295500.0],["2017-04-07",48.3767,48.5626,48.1694,48.1837,457200.0],["2017-04-10",48.2194,48.3982,48.0049,48.1551,324600.0],["2017-04-11",48.0979,48.5626,47.9048,48.3767,246300.0],["2017-04-12",48.391,48.5912,48.1837,48.4983,179000.0],["2017-04-13",48.4983,48.5483,48.0407,48.0836,224300.0],["2017-04-17",48.1336,48.6413,48.0693,48.627,139500.0],["2017-04-18",48.6055,49.0703,48.4482,48.963,370500.0],["2017-04-19",48.9487,48.9845,48.2838,48.3267,272300.0],["2017-04-20",48.3553,48.3553,47.7189,48.105,257100.0],["2017-04-21",48.0192,48.391,47.9549,48.1408,426300.0],["2017-04-24",48.3338,48.6627,47.9477,48.6413,335000.0],["2017-04-25",48.6985,49.1132,48.6413,48.9058,285100.0],["2017-04-26",48.8057,49.4921,48.5841,49.0631,319300.0],["2017-04-27",49.0774,49.4492,48.963,49.0059,248000.0],["2017-04-28",49.0131,49.0345,48.4554,48.6341,650700.0],["2017-05-01",48.7128,48.7342,47.819,48.1837,354300.0],["2017-05-02",48.0621,48.6198,47.9763,48.2051,497500.0],["2017-05-03",48.1908,48.2194,47.5259,47.6403,442600.0],["2017-05-04",47.1613,49.0846,47.0754,48.8772,341700.0],["2017-05-05",48.9773,49.5922,48.9773,49.5136,251100.0],["2017-05-08",49.628,49.7996,49.1346,49.6494,261100.0],["2017-05-09",49.628,49.7924,48.4196,48.5054,382900.0],["2017-05-10",48.6055,49.0631,48.5054,48.7485,387200.0],["2017-05-11",48.6055,48.8343,48.3624,48.7986,287400.0],["2017-05-12",48.9416,49.1704,48.7771,48.9988,162700.0],["2017-05-15",49.0488,49.4778,49.0488,49.1847,274800.0],["2017-05-16",49.3034,49.4618,49.1091,49.2171,249900.0],["2017-05-17",49.2171,49.4761,48.8716,49.2315,301600.0],["2017-05-18",49.1883,49.4114,48.3391,48.5622,435900.0],["2017-05-19",48.5838,49.0156,48.3391,48.6701,674900.0],["2017-05-22",48.6629,49.2602,48.5406,49.0372,398400.0],["2017-05-23",49.1451,49.5409,49.0659,49.2962,330900.0],["2017-05-24",49.3898,49.7208,49.3898,49.6704,189700.0],["2017-05-25",49.8,50.0159,49.397,49.9727,269700.0],["2017-05-26",50.0159,50.2534,49.8,49.9007,267200.0],["2017-05-30",49.872,50.0878,49.728,49.9151,150100.0],["2017-05-31",49.9007,50.2246,49.8288,50.0447,190900.0],["2017-06-01",49.9079,50.6204,49.8144,50.6204,293700.0],["2017-06-02",51.0378,51.6135,50.7427,51.3616,344000.0],["2017-06-05",51.3041,51.3041,50.6492,50.6852,250500.0],["2017-06-06",50.7139,51.045,50.5916,50.8939,190400.0],["2017-06-07",50.8795,51.0306,50.606,50.6348,210100.0],["2017-06-08",50.5484,50.5484,49.8648,50.1598,472800.0],["2017-06-09",50.0519,50.2462,49.3466,49.5481,639300.0],["2017-06-12",49.5913,49.8935,49.5409,49.6561,646400.0],["2017-06-13",49.6848,50.3613,49.5625,50.3613,335300.0],["2017-06-14",50.8291,51.1026,50.5268,50.9083,370900.0],["2017-06-15",50.606,51.1241,50.606,51.1097,260900.0],["2017-06-16",50.5844,51.8006,50.5844,51.7286,538800.0],["2017-06-19",51.7718,51.8294,51.3688,51.5271,297500.0],["2017-06-20",51.6207,51.7287,51.34,51.34,251500.0],["2017-06-21",51.2969,51.5847,50.9658,51.1169,221300.0],["2017-06-22",51.1457,51.1745,50.7068,50.7499,229700.0],["2017-06-23",50.7427,50.9442,50.6492,50.8651,437700.0],["2017-06-26",50.9442,50.9802,50.6204,50.7355,282600.0],["2017-06-27",50.5196,50.6564,49.8576,49.9943,380600.0],["2017-06-28",50.2534,50.4477,49.8072,49.8576,384100.0],["2017-06-29",49.5049,49.5985,48.5046,48.8213,496600.0],["2017-06-30",48.8141,49.03,48.5334,48.555,351800.0],["2017-07-03",48.7277,49.2387,48.5982,48.922,163800.0],["2017-07-05",48.886,49.0731,48.3463,48.7709,316900.0],["2017-07-06",48.5262,48.7853,48.3535,48.6917,379000.0],["2017-07-07",48.7061,49.1451,48.6773,49.0803,295300.0],["2017-07-10",49.2746,49.2746,48.8069,48.8572,264500.0],["2017-07-11",48.9148,48.9148,48.3535,48.4758,263300.0],["2017-07-12",49.0084,49.2674,48.8428,49.1019,303500.0],["2017-07-13",49.0372,49.0372,48.2743,48.555,167500.0],["2017-07-14",48.8429,49.1307,48.6845,48.7205,227000.0],["2017-07-17",48.6054,49.1235,48.483,49.1019,247300.0],["2017-07-18",49.1307,49.325,48.9508,49.2674,254100.0],["2017-07-19",49.361,49.8864,49.2459,49.7928,170200.0],["2017-07-20",50.0231,50.4621,49.8935,50.2749,167000.0],["2017-07-21",50.7355,50.7427,50.2246,50.7139,227900.0],["2017-07-24",50.7067,50.9514,50.0734,50.2606,226500.0],["2017-07-25",50.1958,50.3829,50.167,50.3253,348300.0],["2017-07-26",50.2462,50.4045,49.5985,50.2174,222200.0],["2017-07-27",50.1166,50.3037,49.8504,50.2462,253800.0],["2017-07-28",50.1238,50.4045,49.5553,50.0807,245000.0],["2017-07-31",50.0519,50.2678,49.5841,50.131,376500.0],["2017-08-01",50.2677,50.5916,49.8935,50.4405,289300.0],["2017-08-02",50.3469,50.4045,49.9223,50.0591,174600.0],["2017-08-03",50.0159,50.2821,49.6848,50.1454,210200.0],["2017-08-04",49.872,50.1958,49.289,50.0231,261700.0],["2017-08-07",50.1814,51.1026,49.8791,50.6132,234500.0],["2017-08-08",50.5412,50.9946,50.3613,50.9442,308700.0],["2017-08-09",51.009,51.009,50.4117,50.8579,269300.0],["2017-08-10",50.8003,50.9442,50.3901,50.5484,296300.0],["2017-08-11",50.167,50.5484,49.8072,50.0303,252900.0],["2017-08-14",50.0591,50.7427,50.0591,50.606,315600.0],["2017-08-15",50.4692,50.8651,50.0878,50.4405,236000.0],["2017-08-16",50.6252,50.8786,50.4368,50.6324,190000.0],["2017-08-17",50.6179,50.7483,49.756,49.7633,193400.0],["2017-08-18",49.4519,50.0602,49.2708,49.7778,222900.0],["2017-08-21",49.8575,50.1472,49.6981,50.082,207600.0],["2017-08-22",50.1399,50.6034,49.8647,50.531,154900.0],["2017-08-23",50.3717,50.6903,50.2268,50.6179,148200.0],["2017-08-24",50.6686,50.9728,50.263,50.9438,178700.0],["2017-08-25",50.9728,51.0525,50.7483,50.8569,129000.0],["2017-08-28",51.0307,51.1466,50.7338,51.1249,132200.0],["2017-08-29",51.248,51.3422,50.8642,51.0525,130000.0],["2017-08-30",50.9728,51.0814,50.6179,50.7193,222800.0],["2017-08-31",50.8569,51.1684,50.828,50.9728,140200.0],["2017-09-01",51.2046,51.2046,50.6396,51.0018,129500.0],["2017-09-05",50.9873,51.3711,50.8062,51.2335,236300.0],["2017-09-06",51.3784,51.3784,50.4948,50.5527,197100.0],["2017-09-07",50.7555,50.7917,50.1544,50.6469,200400.0],["2017-09-08",50.6541,50.9293,49.9226,50.8569,237700.0],["2017-09-11",50.8859,51.4001,50.8424,51.2987,148300.0],["2017-09-12",51.277,51.277,50.0747,50.3355,214100.0],["2017-09-13",50.3355,50.77,50.1616,50.321,226700.0],["2017-09-14",50.3789,50.6614,49.9589,50.5672,364500.0],["2017-09-15",50.6469,50.6976,49.9081,50.4296,485700.0],["2017-09-18",50.4224,50.4224,49.6474,49.9371,361900.0],["2017-09-19",50.0095,50.4369,49.8719,49.9733,381200.0],["2017-09-20",50.0458,50.1109,49.4736,49.6185,603300.0],["2017-09-21",49.6184,50.0313,49.4374,49.7778,279400.0],["2017-09-22",49.9226,50.1834,49.6112,49.6836,304300.0],["2017-09-25",49.6112,50.2123,49.6112,50.1399,149000.0],["2017-09-26",50.1182,50.3572,49.8792,49.9444,260600.0],["2017-09-27",49.7923,50.1399,49.4084,50.024,310600.0],["2017-09-28",49.8068,50.2848,49.3939,50.2123,190300.0],["2017-09-29",50.1544,50.2848,49.843,49.8792,218500.0],["2017-10-02",49.8212,49.995,49.4084,49.6981,406000.0],["2017-10-03",49.7343,50.3644,49.5171,50.0313,380900.0],["2017-10-04",49.9951,50.5455,49.785,50.502,289000.0],["2017-10-05",50.5093,50.5093,49.843,50.082,324000.0],["2017-10-06",49.2129,49.6836,47.9382,48.5828,793000.0],["2017-10-09",48.7783,48.8942,48.3945,48.59,359800.0],["2017-10-10",48.9159,49.5605,48.6262,49.278,368500.0],["2017-10-11",49.1549,49.604,48.9811,49.2491,302800.0],["2017-10-12",49.4446,49.785,49.2129,49.5533,384500.0],["2017-10-13",49.7561,49.9733,48.9666,49.0101,188900.0],["2017-10-16",49.0173,49.2708,48.7783,49.0246,222800.0],["2017-10-17",48.9521,49.1984,48.7711,48.9594,171200.0],["2017-10-18",48.9087,49.1477,48.6769,48.7131,273000.0],["2017-10-19",48.8,48.8363,48.3583,48.7421,299900.0],["2017-10-20",48.7711,49.0825,48.2496,48.5031,224800.0],["2017-10-23",48.4814,48.5611,48.1627,48.5393,350400.0],["2017-10-24",48.2569,48.8363,48.0034,48.0251,451400.0],["2017-10-25",47.7789,47.7789,46.5621,46.9967,571200.0],["2017-10-26",47.0981,47.6992,47.0908,47.1415,601500.0],["2017-10-27",47.0908,47.185,46.649,47.1343,538300.0],["2017-10-30",47.2357,47.4602,46.8808,47.3371,456800.0],["2017-10-31",47.2791,47.7064,47.1198,47.2646,928100.0],["2017-11-01",47.5688,47.5905,46.5549,46.678,784600.0],["2017-11-02",46.7576,46.8083,45.9899,46.171,539200.0],["2017-11-03",46.5114,46.5114,43.3102,44.3459,1951200.0],["2017-11-06",44.1793,44.1793,42.9698,43.2668,1044700.0],["2017-11-07",43.4189,43.4189,42.4991,42.6149,1359900.0],["2017-11-08",42.5135,42.7525,41.7314,41.9848,836900.0],["2017-11-09",41.7169,42.1731,41.7169,42.1514,392900.0],["2017-11-10",41.9631,42.2745,41.5068,41.7096,554500.0],["2017-11-13",42.0573,42.3252,41.4706,42.2456,566900.0],["2017-11-14",42.1225,42.6222,42.05,42.586,508800.0],["2017-11-15",42.557,42.586,42.108,42.2601,582500.0],["2017-11-16",42.271,43.3152,42.1396,43.3152,542300.0],["2017-11-17",43.1034,43.2568,42.8333,43.0304,648900.0],["2017-11-20",43.0304,43.0669,42.6069,42.8114,466600.0],["2017-11-21",43.0158,43.0158,42.4244,42.4974,583800.0],["2017-11-22",42.5996,42.6288,42.271,42.3294,328600.0],["2017-11-24",42.4828,42.5047,42.1104,42.3659,128500.0],["2017-11-27",42.3805,42.5193,42.1323,42.3878,453100.0],["2017-11-28",42.5047,42.7237,42.3367,42.5266,444200.0],["2017-11-29",42.5266,42.8552,42.4536,42.6288,489800.0],["2017-11-30",42.7529,43.0231,42.6215,42.7237,564800.0],["2017-12-01",42.7383,42.8186,42.0519,42.5266,409900.0],["2017-12-04",42.7091,42.8187,42.2418,42.439,473900.0],["2017-12-05",42.3659,42.5777,41.6942,41.9424,405400.0],["2017-12-06",42.0373,42.344,41.6284,42.2929,448500.0],["2017-12-07",42.3002,43.1399,42.1542,43.0377,635700.0],["2017-12-08",43.0304,43.5781,42.9209,43.5562,532100.0],["2017-12-11",43.5415,43.8044,43.3736,43.7898,521000.0],["2017-12-12",43.5854,43.9359,43.5854,43.6146,727500.0],["2017-12-13",43.7168,43.987,43.4393,43.9431,786400.0],["2017-12-14",43.7752,44.1403,43.3371,43.4247,656800.0],["2017-12-15",43.4028,44.1914,43.3882,43.8263,1448700.0],["2017-12-18",43.9943,44.2279,43.4174,43.6365,595300.0],["2017-12-19",43.5343,43.7825,43.0815,43.1326,664500.0],["2017-12-20",43.0377,43.3955,42.731,42.7894,679200.0],["2017-12-21",42.6872,42.7456,42.3878,42.4974,430200.0],["2017-12-22",42.5777,43.1326,42.4463,43.0961,465800.0],["2017-12-26",43.0815,43.286,42.7748,42.8187,386700.0],["2017-12-27",42.8552,43.1326,42.6653,43.1253,352800.0],["2017-12-28",43.1911,43.7679,43.0888,43.746,354600.0],["2017-12-29",43.8117,44.1841,43.7314,43.892,470800.0],["2018-01-02",43.892,43.9578,43.118,43.1838,556600.0],["2018-01-03",43.1107,43.4174,42.5558,42.8041,375400.0],["2018-01-04",42.7529,43.3371,42.4536,42.5485,680500.0],["2018-01-05",42.6434,42.6945,41.6796,41.9205,463900.0],["2018-01-08",41.957,42.2856,41.6942,42.2418,571000.0],["2018-01-09",41.4386,41.7891,39.5766,40.0001,2001100.0],["2018-01-10",40.2776,41.2925,40.022,40.2484,995900.0],["2018-01-11",40.409,40.9129,40.0439,40.1535,711800.0],["2018-01-12",40.2046,40.3506,39.7007,39.7518,663200.0],["2018-01-16",39.5547,39.9052,39.1385,39.1531,563100.0],["2018-01-17",39.1531,39.3721,38.693,39.0362,894300.0],["2018-01-18",39.0874,39.2334,38.3353,38.8537,724300.0],["2018-01-19",38.7807,39.3867,38.6712,39.1823,504900.0],["2018-01-22",39.3794,40.0804,39.2334,39.9782,600900.0],["2018-01-23",39.9709,40.7887,39.8687,40.5843,667100.0],["2018-01-24",40.7157,41.0662,40.4674,40.869,912500.0],["2018-01-25",40.6427,41.0954,40.1315,40.9786,1142100.0],["2018-01-26",41.1684,41.7453,40.7011,41.6941,806000.0],["2018-01-29",41.6649,41.884,40.7157,40.723,903300.0],["2018-01-30",40.7887,41.1538,40.0731,40.5404,876400.0],["2018-01-31",40.6427,40.6427,40.2484,40.5624,5139500.0],["2018-02-01",40.5404,40.6646,39.7956,40.1023,1438400.0],["2018-02-02",39.7007,40.7084,39.2188,39.3575,1165000.0],["2018-02-05",39.3356,39.7007,38.2184,38.2695,1258500.0],["2018-02-06",37.8241,38.2403,37.24,37.7876,1705200.0],["2018-02-07",37.5101,38.3718,37.2254,37.8095,1301100.0],["2018-02-08",37.7438,38.1089,37.0282,37.0355,1093600.0],["2018-02-09",37.2181,38.2914,37.0939,37.9994,1023100.0],["2018-02-12",38.0359,38.9559,37.5467,38.8245,721800.0],["2018-02-13",38.7296,38.8537,37.9994,38.1892,775600.0],["2018-02-14",37.8245,38.355,37.8171,38.1413,408300.0],["2018-02-15",38.2076,38.4876,37.9866,38.4582,485400.0],["2018-02-16",38.3919,38.7382,38.1929,38.6056,429900.0],["2018-02-20",38.5392,38.6203,37.9202,37.9792,572200.0],["2018-02-21",37.9424,38.2371,37.3234,37.3307,503100.0],["2018-02-22",37.4928,37.9792,37.3381,37.4781,389300.0],["2018-02-23",37.596,38.2813,37.4118,38.274,310100.0],["2018-02-26",38.3476,38.5319,38.2003,38.3034,258900.0],["2018-02-27",38.4803,39.033,38.0013,38.0234,367800.0],["2018-02-28",38.1192,38.4434,37.4265,37.4265,615900.0],["2018-03-01",37.4413,37.9276,37.3381,37.5592,538500.0],["2018-03-02",37.3897,37.8982,37.2055,37.8245,452500.0],["2018-03-05",37.7508,38.6203,37.6181,38.5098,556900.0],["2018-03-06",38.5024,38.6645,37.9202,38.5024,580000.0],["2018-03-07",38.4213,38.7529,37.9424,37.9645,540900.0],["2018-03-08",38.0676,38.3329,37.8687,38.1708,306700.0],["2018-03-09",38.274,38.4582,37.9203,38.3477,314200.0],["2018-03-12",38.355,38.6498,38.1413,38.5466,617900.0],["2018-03-13",38.5687,38.8414,37.8834,38.0234,522100.0],["2018-03-14",38.0087,38.4361,37.8097,38.3182,509200.0],["2018-03-15",38.2518,39.2761,38.2076,38.8119,1011400.0],["2018-03-16",38.9077,39.2466,38.4508,39.2172,3199400.0],["2018-03-19",39.1951,39.6667,39.1656,39.4825,793800.0],["2018-03-20",39.3867,39.593,39.0477,39.2688,582000.0],["2018-03-21",39.2982,39.6225,39.0845,39.2172,306800.0],["2018-03-22",39.1803,39.8141,39.0256,39.0772,476600.0],["2018-03-23",39.0919,39.5561,38.1929,38.3182,490800.0],["2018-03-26",38.5171,39.0256,38.2003,38.974,482000.0],["2018-03-27",38.9372,39.7846,38.694,39.4604,392900.0],["2018-03-28",39.6519,39.9909,39.5045,39.7625,540300.0],["2018-03-29",39.9172,40.2488,39.7698,40.013,441600.0],["2018-04-02",40.0572,40.1235,39.3498,39.7625,577500.0],["2018-04-03",39.7993,40.3815,39.5414,40.1235,562300.0],["2018-04-04",39.9541,40.1383,39.6814,39.9467,343400.0],["2018-04-05",39.9614,40.4183,39.3646,40.3151,387300.0],["2018-04-06",40.2046,40.3815,39.6372,39.7846,376500.0],["2018-04-09",39.9025,39.9614,39.4677,39.5267,506000.0],["2018-04-10",39.7183,39.8877,39.394,39.4088,488500.0],["2018-04-11",39.4088,39.733,39.0624,39.3793,485000.0],["2018-04-12",39.4382,39.4898,38.7824,38.8266,392000.0],["2018-04-13",38.9519,39.2835,38.8929,39.1509,348500.0],["2018-04-16",39.1214,39.7183,39.1214,39.6372,361700.0],["2018-04-17",39.7551,40.212,39.5193,40.0941,422800.0],["2018-04-18",40.1457,40.5657,40.0278,40.0351,371800.0],["2018-04-19",40.0277,40.2341,39.8288,40.1678,299700.0],["2018-04-20",39.9835,40.2488,39.8583,39.9688,279800.0],["2018-04-23",39.9983,40.1309,39.8067,40.0572,203100.0],["2018-04-24",40.1309,40.9046,40.0499,40.8604,700400.0],["2018-04-25",40.5878,41.1183,40.4773,41.0741,486000.0],["2018-04-26",41.1699,41.531,40.9931,41.5163,422400.0],["2018-04-27",41.4499,42.01,41.4499,41.8994,324200.0],["2018-04-30",41.9731,42.2089,41.6784,41.7668,815200.0],["2018-05-01",41.8258,41.8994,41.6636,41.8552,436900.0],["2018-05-02",41.811,42.5626,41.7373,42.3563,761100.0],["2018-05-03",42.2679,42.6363,41.6636,42.4963,469300.0],["2018-05-04",42.7395,43.7711,42.7395,43.4395,525900.0],["2018-05-07",43.5648,43.8375,43.4395,43.5869,471200.0],["2018-05-08",43.4395,43.4395,42.6069,42.9679,381700.0],["2018-05-09",42.9458,43.049,42.2458,42.43,512700.0],["2018-05-10",42.6584,42.8721,42.6584,42.8279,287200.0],["2018-05-11",42.8574,43.0416,42.7321,42.8942,369100.0],["2018-05-14",42.9385,43.1522,42.5258,42.7026,407200.0],["2018-05-15",42.4742,42.5848,41.951,42.1647,550800.0],["2018-05-16",42.2237,42.3047,41.5015,41.8258,403500.0],["2018-05-17",41.993,42.2159,41.7106,41.7626,805600.0],["2018-05-18",42.0153,42.0153,41.3836,41.7477,412100.0],["2018-05-21",41.6883,42.0004,41.2647,41.8741,421900.0],["2018-05-22",41.9781,42.4908,41.8815,42.0896,244300.0],["2018-05-23",42.2085,42.3942,42.0747,42.3942,290500.0],["2018-05-24",42.4091,42.6618,42.1639,42.6543,240800.0],["2018-05-25",42.6469,42.9739,42.528,42.9441,286400.0],["2018-05-29",42.8401,43.1225,42.5874,42.7435,222900.0],["2018-05-30",42.632,43.6501,42.5429,43.5312,428600.0],["2018-05-31",43.5461,43.5906,43.1151,43.2191,321300.0],["2018-06-01",43.1671,43.2191,42.3051,42.372,423900.0],["2018-06-04",42.5131,42.7361,41.8072,42.1713,533900.0],["2018-06-05",42.3496,42.4091,41.7106,41.9707,463300.0],["2018-06-06",41.9558,42.1639,41.0938,41.3093,768800.0],["2018-06-07",41.3762,41.8592,41.2275,41.5694,422800.0],["2018-06-08",41.7403,41.9186,41.3762,41.6586,351900.0],["2018-06-11",41.5694,41.7774,40.9229,41.3167,387100.0],["2018-06-12",41.3316,42.2308,41.1904,41.8666,482200.0],["2018-06-13",41.9707,42.424,41.8295,42.1119,352700.0],["2018-06-14",42.2085,42.4091,42.097,42.2382,432700.0],["2018-06-15",41.993,42.3497,41.7329,42.3422,779400.0],["2018-06-18",42.3719,43.1002,42.3719,43.0333,344900.0],["2018-06-19",43.0556,44.1702,42.9961,44.1257,624800.0],["2018-06-20",44.2297,44.6607,43.8507,44.4601,724400.0],["2018-06-21",44.4155,45.0248,44.0291,44.9059,290900.0],["2018-06-22",44.9802,45.8051,44.9059,45.0991,733600.0],["2018-06-25",45.1883,45.7456,45.0917,45.6565,420300.0],["2018-06-26",45.6565,45.6565,45.0323,45.0769,340900.0],["2018-06-27",45.1066,45.5227,44.9282,45.3444,332000.0],["2018-06-28",45.4038,45.7605,45.3889,45.6565,357800.0],["2018-06-29",45.7159,45.8125,45.2998,45.4856,285200.0],["2018-07-02",45.4261,45.7977,45.3592,45.7754,301900.0],["2018-07-03",45.7754,46.355,45.7308,45.9909,214200.0],["2018-07-05",45.9834,46.7563,45.9314,46.7414,392400.0],["2018-07-06",46.786,47.6629,46.7711,47.5365,555500.0],["2018-07-09",47.544,47.544,45.2032,45.3295,494400.0],["2018-07-10",45.3295,46.5259,45.0694,46.4887,496800.0],["2018-07-11",46.4665,46.786,46.1023,46.3253,475500.0],["2018-07-12",46.3401,46.407,45.2478,45.6267,461400.0],["2018-07-13",45.6713,45.8051,45.4112,45.5673,239500.0],["2018-07-16",45.5153,45.5599,44.8762,45.4781,292200.0],["2018-07-17",45.5078,45.6713,45.1437,45.2478,350700.0],["2018-07-18",45.166,45.3741,44.7573,44.8688,311400.0],["2018-07-19",44.9282,45.441,44.8762,45.2552,565300.0],["2018-07-20",45.3741,45.3815,44.8762,44.9134,388700.0],["2018-07-23",44.9357,45.1735,44.4898,44.8762,337300.0],["2018-07-24",44.8762,44.8985,44.252,44.6979,390200.0],["2018-07-25",44.735,44.735,44.0068,44.4303,626700.0],["2018-07-26",44.7722,45.4558,44.3783,44.8019,521100.0],["2018-07-27",44.8836,45.0546,44.0959,44.356,413500.0],["2018-07-30",44.356,44.631,43.9102,44.1777,457500.0],["2018-07-31",44.3486,44.8242,43.8507,44.5641,1402300.0],["2018-08-01",44.3783,44.3783,43.5906,43.769,530000.0],["2018-08-02",43.7467,44.7722,43.6352,44.6607,900800.0],["2018-08-03",44.631,44.8688,44.3189,44.6087,319600.0],["2018-08-06",44.631,45.1437,44.4229,44.6681,394600.0],["2018-08-07",44.5047,45.389,44.2148,44.6533,463400.0],["2018-08-08",44.5195,44.9208,44.2594,44.7202,326200.0],["2018-08-09",44.7796,45.0248,44.5715,44.9208,493500.0],["2018-08-10",44.9357,45.4261,44.6384,44.7499,333800.0],["2018-08-13",44.8614,44.8614,44.1851,44.5641,257700.0],["2018-08-14",44.6236,45.1512,44.6087,44.7499,278400.0],["2018-08-15",44.8539,45.6713,44.7127,45.0991,693800.0],["2018-08-16",45.0768,45.4261,44.3783,45.3741,333500.0],["2018-08-17",45.3179,45.9096,45.3179,45.8572,313700.0],["2018-08-20",45.947,45.9695,45.595,45.64,269400.0],["2018-08-21",45.64,45.9021,45.3628,45.6924,440700.0],["2018-08-22",45.6849,45.7748,45.0783,45.2056,301400.0],["2018-08-23",45.1681,45.64,45.1532,45.288,212600.0],["2018-08-24",45.3329,45.5276,45.0857,45.4602,300900.0],["2018-08-27",45.5276,45.5276,44.6064,44.7038,291400.0],["2018-08-28",44.7487,44.7487,44.2919,44.4042,177500.0],["2018-08-29",44.5765,44.584,44.1496,44.5615,386600.0],["2018-08-30",44.7113,44.936,44.4716,44.5241,209800.0],["2018-08-31",44.4941,44.8386,43.9024,44.0747,559800.0],["2018-09-04",44.1346,44.584,43.8051,43.895,282700.0],["2018-09-05",43.9024,44.4716,43.7527,44.3668,404800.0],["2018-09-06",44.4117,44.891,44.2245,44.7113,271600.0],["2018-09-07",44.3892,44.6289,44.0822,44.4641,288100.0],["2018-09-10",44.6963,44.8836,44.5915,44.7338,318200.0],["2018-09-11",44.7113,44.921,44.3218,44.4042,143300.0],["2018-09-12",44.5166,44.6064,44.247,44.3668,250800.0],["2018-09-13",44.4492,44.6064,44.1571,44.5989,184200.0],["2018-09-14",44.4342,44.5989,44.0972,44.4042,254500.0],["2018-09-17",44.5915,44.891,44.3219,44.7413,278800.0],["2018-09-18",44.7338,44.8985,44.4267,44.7487,402400.0],["2018-09-19",44.7862,44.8087,43.543,43.6478,332500.0],["2018-09-20",43.6179,44.0822,43.0337,44.0822,255400.0],["2018-09-21",43.88,44.6514,43.8201,44.2994,630600.0],["2018-09-24",44.2919,44.4716,43.6253,43.8875,237600.0],["2018-09-25",43.85,43.8875,43.0037,43.0786,263400.0],["2018-09-26",43.1086,43.2509,42.4046,42.472,267200.0],["2018-09-27",42.5469,43.161,42.2548,42.8914,233500.0],["2018-09-28",43.0187,43.5205,42.9513,43.5055,354900.0],["2018-10-01",43.4306,43.5954,42.7416,42.8689,204100.0],["2018-10-02",42.8989,43.9549,42.8989,43.88,1586000.0],["2018-10-03",43.8575,44.0972,42.7715,43.2509,294800.0],["2018-10-04",43.0636,44.0372,42.9887,43.9024,350500.0],["2018-10-05",43.9324,44.6364,43.7676,44.5166,622300.0],["2018-10-08",44.6439,45.4378,44.6214,45.2281,319400.0],["2018-10-09",45.4677,46.1043,45.0783,45.8347,523000.0],["2018-10-10",45.7823,47.2502,45.7823,46.1118,446500.0],["2018-10-11",46.4039,46.4039,45.1831,45.6699,406200.0],["2018-10-12",45.7448,45.7448,44.2395,44.6139,465000.0],["2018-10-15",44.8011,45.5276,44.7412,45.2131,303400.0],["2018-10-16",45.3029,45.947,44.8835,45.5651,579900.0],["2018-10-17",46.344,46.4788,45.4452,45.992,400100.0],["2018-10-18",46.0219,46.3814,45.8047,45.947,409900.0],["2018-10-19",45.8347,46.9431,45.8347,46.636,469700.0],["2018-10-22",46.6959,47.018,45.992,46.299,2422400.0],["2018-10-23",46.3065,46.4862,45.5126,45.5426,513400.0],["2018-10-24",45.7074,47.1828,45.4003,46.5911,764300.0],["2018-10-25",46.3964,46.3964,45.5651,45.962,2564100.0],["2018-10-26",46.1268,46.344,45.2954,45.6774,337200.0],["2018-10-29",45.7823,46.4563,45.6025,45.7748,398200.0],["2018-10-30",45.9695,46.2766,45.0483,45.5875,452900.0],["2018-10-31",45.5726,45.58,44.4716,44.5615,931500.0],["2018-11-01",44.6813,45.1981,44.4342,45.1831,419200.0],["2018-11-02",45.3704,45.5126,44.5615,45.1681,470400.0],["2018-11-05",45.3404,46.5611,45.3404,46.2915,461200.0],["2018-11-06",45.7823,46.666,44.6064,46.5087,642900.0],["2018-11-07",46.6211,47.048,46.0893,46.9881,552700.0],["2018-11-08",47.1528,47.37,46.1492,46.8982,327800.0],["2018-11-09",46.8083,47.737,46.8083,47.3101,545100.0],["2018-11-12",47.3176,47.9317,47.2277,47.4075,675100.0],["2018-11-13",47.4149,47.6546,47.033,47.4449,520700.0],["2018-11-14",47.4674,47.6845,46.988,47.2801,511000.0],["2018-11-15",47.0105,47.5722,45.9995,47.5348,493300.0],["2018-11-16",47.8858,48.1349,47.5914,47.8481,478200.0],["2018-11-19",47.8254,48.2331,47.5159,47.9236,384200.0],["2018-11-20",48.0821,48.7691,47.7952,48.6634,377400.0],["2018-11-21",48.4973,48.8597,48.15,48.4671,376800.0],["2018-11-23",48.4671,48.7993,48.218,48.3161,175000.0],["2018-11-26",48.4369,48.9503,48.2482,48.8597,274100.0],["2018-11-27",48.8974,49.5014,48.7011,49.3277,281400.0],["2018-11-28",49.3202,49.5844,48.9125,49.1692,566400.0],["2018-11-29",49.222,49.29,48.5955,49.2673,285300.0],["2018-11-30",49.3353,50.0072,49.2296,49.9845,469600.0],["2018-12-03",49.8562,50.5507,49.1843,50.5432,409700.0],["2018-12-04",50.5809,51.5095,50.5809,51.1924,479400.0],["2018-12-06",51.3208,51.3208,50.128,50.6338,603300.0],["2018-12-07",50.6338,51.1472,50.211,50.8376,315500.0],["2018-12-10",50.9433,50.9433,50.2865,50.7168,346300.0],["2018-12-11",50.8678,51.1698,50.6715,50.7621,456600.0],["2018-12-12",50.8225,51.2906,50.6111,50.7395,533900.0],["2018-12-13",50.7319,51.4038,50.5206,51.0188,420000.0],["2018-12-14",50.9207,51.2755,50.1431,50.3243,588100.0],["2018-12-17",50.3846,50.7017,48.7313,48.9503,634800.0],["2018-12-18",48.988,49.3579,48.2859,48.5955,708500.0],["2018-12-19",48.7842,49.1088,48.0594,48.4747,597800.0],["2018-12-20",48.6105,48.9201,47.7877,48.452,522700.0],["2018-12-21",48.3916,49.743,48.1198,48.3463,1697100.0],["2018-12-24",48.6105,48.7917,45.2813,45.5757,274900.0],["2018-12-26",45.5983,46.3155,44.9113,46.2702,301100.0],["2018-12-27",46.2702,46.8968,45.5304,46.844,330100.0],["2018-12-28",47.0554,47.4026,46.4892,46.9044,266300.0],["2018-12-31",46.995,47.4404,46.4967,47.3951,236400.0],["2019-01-02",47.297,47.4102,45.9154,46.2551,385000.0],["2019-01-03",46.3533,46.9346,45.9456,46.6024,267900.0],["2019-01-04",46.391,47.5008,46.391,47.4027,371000.0],["2019-01-07",47.2592,47.8254,46.9346,47.2592,353500.0],["2019-01-08",47.4781,48.1198,47.312,48.0443,385100.0],["2019-01-09",48.0141,48.3539,46.8591,47.2139,377800.0],["2019-01-10",47.2366,48.2482,47.1837,48.2255,267300.0],["2019-01-11",48.2859,48.2859,47.7273,48.0217,263700.0],["2019-01-14",47.6442,47.6442,46.5043,46.9497,421300.0],["2019-01-15",46.9874,48.1953,46.9723,48.1425,339800.0],["2019-01-16",48.15,48.6408,47.7801,48.4973,323900.0],["2019-01-17",48.3992,48.9805,48.3463,48.905,218900.0],["2019-01-18",49.1315,49.8336,49.0635,49.5618,278500.0],["2019-01-22",49.6222,49.9921,49.1164,49.5995,364500.0],["2019-01-23",49.373,49.5618,48.9805,49.5165,443100.0],["2019-01-24",49.3655,49.4108,48.52,49.0937,330600.0],["2019-01-25",49.0937,49.1919,48.5879,48.6936,253700.0],["2019-01-28",48.7162,49.2749,48.6785,49.2296,381700.0],["2019-01-29",49.3428,49.675,49.2296,49.4636,255700.0],["2019-01-30",49.4712,50.7017,49.1315,50.5734,502700.0],["2019-01-31",50.5885,51.3132,50.211,51.2528,619000.0],["2019-02-01",51.1321,51.4038,50.3167,50.6413,333100.0],["2019-02-04",50.4148,50.5583,49.826,50.5356,257000.0],["2019-02-05",50.4828,50.8452,50.445,50.6866,399900.0],["2019-02-06",50.3545,50.7319,49.9241,50.1431,363900.0],["2019-02-07",50.1129,51.3057,49.7958,51.283,388100.0],["2019-02-08",52.4985,53.0345,51.5095,52.4154,693300.0],["2019-02-11",52.8307,53.0949,52.4683,53.0798,641300.0],["2019-02-12",53.261,53.3742,52.7099,53.1628,336100.0],["2019-02-13",53.0118,53.1628,52.6193,53.1402,324600.0],["2019-02-14",53.0147,53.3265,52.7562,52.8702,468400.0],["2019-02-15",53.0527,53.585,52.9007,52.9539,438100.0],["2019-02-19",52.817,53.3873,52.7942,53.0756,434600.0],["2019-02-20",52.9615,53.3721,52.8246,53.3189,513900.0],["2019-02-21",53.2809,53.6839,52.8626,53.509,761500.0],["2019-02-22",53.6458,54.1553,53.3493,54.1325,302100.0],["2019-02-25",54.0184,54.1857,53.509,53.6763,441800.0],["2019-02-26",53.9424,54.0717,53.509,53.7523,361900.0],["2019-02-27",53.6002,54.0717,53.2428,54.0184,307100.0],["2019-02-28",53.9272,54.429,53.7067,53.9728,442600.0],["2019-03-01",54.0641,54.8853,53.7979,54.7104,407000.0],["2019-03-04",54.8625,55.1362,54.0869,54.7484,374000.0],["2019-03-05",54.7864,54.8929,54.5279,54.6572,345800.0],["2019-03-06",54.7256,55.1666,54.4975,54.8169,289500.0],["2019-03-07",54.9918,55.4024,54.8321,54.9994,310900.0],["2019-03-08",55.1743,55.448,54.9613,55.3643,335600.0],["2019-03-11",55.4024,55.7141,55.1514,55.6913,372100.0],["2019-03-12",55.7598,55.9727,55.41,55.5088,419200.0],["2019-03-13",55.5392,55.6381,55.1286,55.2959,448000.0],["2019-03-14",55.3415,55.7673,54.9689,55.2731,269100.0],["2019-03-15",55.2731,55.8206,55.1971,55.524,1428500.0],["2019-03-18",55.5164,55.7065,55.0374,55.3111,412500.0],["2019-03-19",55.3035,55.3567,54.4899,54.6344,358700.0],["2019-03-20",54.5963,55.0222,54.1857,54.2846,561000.0],["2019-03-21",54.2618,55.3871,54.2466,55.2427,292900.0],["2019-03-22",55.3187,55.8434,55.3187,55.41,277600.0],["2019-03-25",55.5088,56.0943,55.1438,55.9499,306000.0],["2019-03-26",56.0639,56.6494,55.9499,56.5202,320900.0],["2019-03-27",56.5658,56.8547,56.2844,56.5658,451700.0],["2019-03-28",56.5354,56.8471,55.6153,55.8358,371900.0],["2019-03-29",55.8814,56.4061,55.6381,56.3224,460600.0],["2019-04-01",56.3757,56.3757,55.3491,55.6609,338400.0],["2019-04-02",55.775,55.775,55.0602,55.3415,336600.0],["2019-04-03",55.3947,55.6153,54.7484,55.3339,314500.0],["2019-04-04",55.448,55.7141,54.7788,55.045,235900.0],["2019-04-05",55.1058,56.1628,55.0146,56.1476,274200.0],["2019-04-08",55.9346,55.9574,55.0754,55.2427,315300.0],["2019-04-09",55.2503,55.4936,54.9385,55.197,231300.0],["2019-04-10",55.448,55.6913,54.8245,54.9461,281300.0],["2019-04-11",55.007,55.4252,54.8473,55.4176,253600.0],["2019-04-12",55.2047,55.5012,54.9994,55.448,238100.0],["2019-04-15",55.5088,55.7141,55.045,55.2883,283400.0],["2019-04-16",55.3567,55.524,54.5887,54.7332,365000.0],["2019-04-17",54.6952,54.6952,54.2161,54.3682,199400.0],["2019-04-18",54.3758,54.794,54.1401,54.2313,207200.0],["2019-04-22",54.0793,54.3074,53.5698,53.8436,203500.0],["2019-04-23",53.912,54.315,53.7827,54.1021,288100.0],["2019-04-24",54.1021,54.9233,54.1021,54.718,314400.0],["2019-04-25",54.4595,54.9841,54.2694,54.8017,297800.0],["2019-04-26",55.0374,55.4023,54.8092,54.8701,187600.0],["2019-04-29",54.7484,54.9918,54.3302,54.5735,341700.0],["2019-04-30",54.6496,55.4023,54.5127,55.3263,747700.0],["2019-05-01",55.2655,55.3491,54.5659,54.8017,384100.0],["2019-05-02",54.642,55.1514,54.2238,54.5963,340700.0],["2019-05-03",54.7712,57.1513,54.7712,56.6418,654200.0],["2019-05-06",56.8395,56.9612,56.4213,56.8319,475300.0],["2019-05-07",56.8091,57.1817,56.4897,56.7635,410700.0],["2019-05-08",56.7863,57.0904,56.1171,56.1628,327200.0],["2019-05-09",56.5049,56.7178,56.0183,56.4593,251800.0],["2019-05-10",56.5049,57.3186,56.33,57.311,314400.0],["2019-05-13",57.0372,58.193,57.0372,58.1246,344500.0],["2019-05-14",58.0257,58.3223,57.5847,57.6531,305100.0],["2019-05-15",57.6455,58.0942,57.5467,57.6379,342500.0],["2019-05-16",57.5805,58.2082,57.5805,57.9786,411400.0],["2019-05-17",57.7565,58.5144,57.7565,58.3154,364500.0],["2019-05-20",58.346,58.7594,58.2465,58.3383,265500.0],["2019-05-21",58.3001,58.8283,58.0321,58.4991,299100.0],["2019-05-22",58.5527,59.0809,58.3843,59.012,311400.0],["2019-05-23",59.0196,59.5631,58.6445,59.5631,301800.0],["2019-05-24",59.5555,60.1067,59.4024,59.6933,209800.0],["2019-05-28",59.8158,59.8234,58.6292,58.6752,291000.0],["2019-05-29",58.591,58.8283,57.4963,57.68,374000.0],["2019-05-30",57.6417,57.8637,56.9758,57.282,395200.0],["2019-05-31",57.1901,58.4225,57.1365,58.3307,522500.0],["2019-06-03",58.4685,59.0273,58.2771,58.9278,354900.0],["2019-06-04",58.8742,59.0196,58.0092,58.9507,401800.0],["2019-06-05",59.0503,59.9076,59.0503,59.5938,302700.0],["2019-06-06",59.632,59.8617,59.3947,59.5631,361200.0],["2019-06-07",59.9229,60.2368,59.2187,59.257,230100.0],["2019-06-10",59.1038,59.1574,58.5221,58.7823,447300.0],["2019-06-11",58.7823,59.012,57.8944,58.1853,229100.0],["2019-06-12",58.3843,59.4024,58.3843,59.3871,189800.0],["2019-06-13",59.5861,59.7775,58.9354,59.4789,195100.0],["2019-06-14",59.3718,60.1143,59.3411,59.8004,175500.0],["2019-06-17",59.8081,60.0531,59.3105,59.7316,250500.0],["2019-06-18",60.0684,60.2062,59.0503,59.9688,239000.0],["2019-06-19",59.9,61.1018,59.9,60.9564,245500.0],["2019-06-20",61.2625,61.4616,60.8109,61.2702,235500.0],["2019-06-21",60.9104,62.472,60.6272,62.25,1141100.0],["2019-06-24",62.4337,62.694,61.8443,62.495,441400.0],["2019-06-25",62.449,62.7782,61.607,61.7295,342900.0],["2019-06-26",61.6453,61.8902,59.1192,59.1574,403500.0],["2019-06-27",59.234,59.6473,59.0656,59.5555,422700.0],["2019-06-28",59.4943,60.1909,59.257,59.8387,1764900.0],["2019-07-01",59.8387,60.0454,59.0503,59.7545,294400.0],["2019-07-02",60.0071,60.742,59.8846,60.6884,281900.0],["2019-07-03",60.8568,61.5917,60.7879,60.9793,150300.0],["2019-07-05",60.5047,60.941,59.8234,60.7726,182200.0],["2019-07-08",60.8109,61.0635,60.4205,60.7879,192700.0],["2019-07-09",60.8032,61.1554,60.4588,61.1477,262400.0],["2019-07-10",61.3161,61.6453,61.0099,61.4003,183700.0],["2019-07-11",61.3621,61.6836,60.9563,61.6836,304700.0],["2019-07-12",61.6836,61.6836,61.0559,61.2166,211900.0],["2019-07-15",61.2319,61.5305,60.6502,61.0635,198900.0],["2019-07-16",60.8032,61.2472,60.7879,61.209,219000.0],["2019-07-17",61.408,61.8367,61.2702,61.5534,183400.0],["2019-07-18",61.385,62.2041,60.9793,62.0969,200100.0],["2019-07-19",61.9208,62.1735,60.8721,60.9027,288600.0],["2019-07-22",61.0635,61.0941,60.3592,60.6961,317900.0],["2019-07-23",60.7726,60.7726,59.9995,60.275,409300.0],["2019-07-24",60.3975,60.3975,59.4483,59.9229,409800.0],["2019-07-25",59.877,60.3899,59.8081,60.0684,296500.0],["2019-07-26",60.1296,61.0023,60.1296,60.8721,253100.0],["2019-07-29",60.8798,61.3697,60.7037,61.3238,294800.0],["2019-07-30",61.2243,61.4845,60.3286,60.6578,315000.0],["2019-07-31",60.7114,61.4386,60.4817,60.5889,889000.0],["2019-08-01",60.5736,61.7065,60.4205,61.186,375600.0],["2019-08-02",61.0865,61.2319,60.1373,60.1602,289400.0],["2019-08-05",60.0377,60.5047,58.545,59.0043,442500.0],["2019-08-06",56.0572,59.0043,53.6995,58.6905,755500.0],["2019-08-07",58.6446,59.678,57.8102,59.211,336000.0],["2019-08-08",59.433,60.1526,59.1804,59.7316,431300.0],["2019-08-09",59.8004,60.0913,58.323,58.4838,372800.0],["2019-08-12",58.3996,58.6675,58.0781,58.2848,277600.0],["2019-08-13",58.2082,58.8359,58.1011,58.5833,383500.0],["2019-08-14",58.5068,58.6981,57.7642,57.9097,427400.0],["2019-08-15",58.0092,58.7517,57.7719,58.6446,288400.0],["2019-08-16",58.764,59.5808,58.5868,59.4652,267500.0],["2019-08-19",59.4883,60.151,59.2649,59.6964,193500.0],["2019-08-20",59.7041,59.7041,59.1262,59.3573,258800.0],["2019-08-21",59.4729,60.0123,59.419,59.8351,268700.0],["2019-08-22",59.8428,60.2358,59.5577,59.9198,362400.0],["2019-08-23",59.9661,60.3206,58.6407,58.8796,446000.0],["2019-08-26",59.1724,59.8813,58.9875,59.8274,396100.0],["2019-08-27",60.074,60.1895,59.1185,59.1647,336900.0],["2019-08-28",59.3496,59.6579,58.895,58.9412,340500.0],["2019-08-29",59.2803,59.5423,58.6638,59.288,371200.0],["2019-08-30",59.3881,59.4575,58.7177,59.1107,608900.0],["2019-09-03",59.1416,60.1664,58.895,60.1587,431200.0],["2019-09-04",60.3822,60.7752,60.0431,60.3591,286800.0],["2019-09-05",59.9738,60.2743,59.157,59.2263,405400.0],["2019-09-06",59.3342,59.5346,58.633,58.764,331300.0],["2019-09-09",58.6484,58.6484,58.055,58.2323,542400.0],["2019-09-10",58.2169,58.2169,57.0687,57.5388,442800.0],["2019-09-11",57.377,58.9797,57.0764,58.7717,394500.0],["2019-09-12",59.1185,59.7195,58.7486,59.0106,359700.0],["2019-09-13",58.7486,59.2957,58.2169,58.4635,463500.0],["2019-09-16",58.5251,59.0337,58.2939,58.5945,286900.0],["2019-09-17",58.6099,59.3188,58.5097,58.6638,362700.0],["2019-09-18",59.026,59.4806,58.7023,59.0029,467400.0],["2019-09-19",59.2726,59.5346,59.0183,59.0876,357300.0],["2019-09-20",59.0799,59.7272,58.895,59.2186,1484700.0],["2019-09-23",59.2186,59.5037,59.157,59.1955,385300.0],["2019-09-24",59.4036,60.336,59.4036,59.6656,402400.0],["2019-09-25",59.6733,60.0354,59.2649,59.943,367500.0],["2019-09-26",60.0817,60.4978,59.6424,59.7426,253100.0],["2019-09-27",59.8736,59.8736,58.8565,59.1955,297700.0],["2019-09-30",59.1724,59.7426,59.0414,59.1262,325300.0],["2019-10-01",59.1262,59.1878,58.5482,58.8102,249200.0],["2019-10-02",58.7178,58.764,57.7391,57.9395,423900.0],["2019-10-03",57.847,58.2631,57.7237,58.2323,252200.0],["2019-10-04",58.2862,59.157,58.0396,59.0953,238200.0],["2019-10-07",59.0645,59.157,58.6561,59.0414,246700.0],["2019-10-08",58.972,58.972,58.0936,58.2246,302200.0],["2019-10-09",58.4866,58.7486,57.9934,58.5328,411300.0],["2019-10-10",59.103,59.9044,58.4943,59.7118,373500.0],["2019-10-11",59.7349,60.6057,59.5808,60.205,484600.0],["2019-10-14",60.2589,60.3051,59.8582,59.9353,326200.0],["2019-10-15",59.8582,60.0971,59.3111,59.4729,358100.0],["2019-10-16",59.2495,59.6733,58.8333,59.6347,390400.0],["2019-10-17",59.6347,60.4747,59.6347,60.2512,291100.0],["2019-10-18",60.1279,60.7212,60.0508,60.6211,245400.0],["2019-10-21",60.7829,61.1605,60.3514,60.5132,372200.0],["2019-10-22",60.413,60.8908,60.0663,60.2974,358500.0],["2019-10-23",60.5055,60.9832,60.3822,60.8677,301300.0],["2019-10-24",60.8522,61.3146,60.6673,61.0141,300500.0],["2019-10-25",61.0449,61.0449,59.8582,59.9969,309100.0],["2019-10-28",59.7965,60.2358,59.5577,59.5731,288400.0],["2019-10-29",59.5731,59.9507,59.4575,59.8274,319000.0],["2019-10-30",60.0046,61.0064,59.758,60.7829,261600.0],["2019-10-31",60.7906,60.9755,60.3822,60.7444,505400.0],["2019-11-01",60.86,61.2298,60.7906,61.2144,359200.0],["2019-11-04",61.1836,61.5226,59.7811,59.9584,368800.0],["2019-11-05",59.9507,60.3514,56.9763,57.0841,743500.0],["2019-11-06",57.192,58.24,57.1073,58.1784,601400.0],["2019-11-07",58.0936,58.3016,57.6775,57.8701,505100.0],["2019-11-08",57.6775,58.0011,57.5542,57.8624,268700.0],["2019-11-11",57.8932,57.9395,57.5002,57.5696,199000.0],["2019-11-12",57.6698,57.9318,57.0918,57.5927,273300.0],["2019-11-13",57.4463,58.4712,57.4463,58.2939,219900.0],["2019-11-14",58.3941,59.0491,58.3479,58.6253,266100.0],["2019-11-15",58.6214,59.1103,58.2722,58.6602,263100.0],["2019-11-18",58.6835,59.2733,58.6835,59.0793,204000.0],["2019-11-19",58.9318,59.4828,58.699,59.2112,162900.0],["2019-11-20",58.9939,59.6923,58.9939,59.5837,287100.0],["2019-11-21",59.607,59.9019,59.3742,59.7622,268200.0],["2019-11-22",60.3752,60.3752,59.638,60.1812,216000.0],["2019-11-25",60.1347,60.5304,59.9717,60.3597,274000.0],["2019-11-26",60.2278,60.771,59.3431,59.5294,414900.0],["2019-11-27",59.5449,59.832,59.1801,59.6458,242200.0],["2019-11-29",59.7466,60.1114,59.3819,59.4207,120700.0],["2019-12-02",59.2034,59.3819,58.4662,58.5981,321500.0],["2019-12-03",58.7145,58.9008,58.3653,58.8154,213900.0],["2019-12-04",58.7844,59.6225,58.5128,59.5061,245200.0],["2019-12-05",59.413,59.607,59.2112,59.5139,203900.0],["2019-12-06",59.4673,60.352,59.4673,59.5371,251100.0],["2019-12-09",59.5759,59.5759,59.1336,59.1491,166100.0],["2019-12-10",59.1491,59.4983,58.8232,59.4983,169700.0],["2019-12-11",59.6302,59.9484,59.3586,59.9018,156800.0],["2019-12-12",59.7855,60.3908,59.5526,59.7855,200600.0],["2019-12-13",59.6613,60.1036,59.3897,59.8708,168000.0],["2019-12-16",59.9484,60.8874,59.8863,60.8564,291800.0],["2019-12-17",60.7788,61.0271,60.3364,60.5615,410000.0],["2019-12-18",60.7012,61.0659,60.2743,60.8952,349000.0],["2019-12-19",61.159,61.3453,60.6701,60.7167,325700.0],["2019-12-20",60.6624,61.2444,60.2356,60.8641,1312600.0],["2019-12-23",60.9961,60.9961,59.5759,59.9872,287500.0],["2019-12-24",60.1114,60.2123,59.6225,60.0105,135900.0],["2019-12-26",60.1269,60.5227,60.0415,60.3132,186100.0],["2019-12-27",60.3054,60.546,60.0416,60.5227,220000.0],["2019-12-30",60.4218,60.6934,60.0338,60.6391,256900.0],["2019-12-31",60.5692,61.2909,60.5692,60.9495,301900.0],["2020-01-02",61.0348,61.1745,59.1025,59.4828,282100.0],["2020-01-03",59.1879,59.6535,59.1181,59.2578,269400.0],["2020-01-06",59.1957,59.7932,59.1957,59.281,370600.0],["2020-01-07",58.9784,59.2189,58.3964,59.1336,333800.0],["2020-01-08",59.1336,59.3121,58.8775,59.0482,298700.0],["2020-01-09",59.0637,59.6535,58.6214,59.6458,267700.0],["2020-01-10",59.6768,60.2976,59.6768,60.1114,210500.0],["2020-01-13",60.026,61.159,60.026,60.9961,190700.0],["2020-01-14",61.0349,61.1357,60.7555,61.0659,166900.0],["2020-01-15",61.1746,62.3619,61.1746,62.098,291400.0],["2020-01-16",62.4783,62.9594,62.4317,62.9361,297800.0],["2020-01-17",62.9982,63.1689,62.618,62.8818,237600.0],["2020-01-21",62.8508,63.231,62.6645,63.2077,253500.0],["2020-01-22",63.4483,63.7975,63.2931,63.6811,189100.0],["2020-01-23",63.6268,64.2321,63.5414,64.0924,303200.0],["2020-01-24",64.1623,64.4804,63.6889,63.9993,223500.0],["2020-01-27",63.9217,64.3796,63.3164,63.9993,344400.0],["2020-01-28",64.1468,64.4572,63.8363,64.2942,316500.0],["2020-01-29",64.2321,64.7365,63.6966,64.5813,346600.0],["2020-01-30",64.4339,65.1944,64.4339,65.0237,315400.0],["2020-01-31",64.7675,65.078,64.3485,64.4339,538800.0],["2020-02-03",64.4416,64.8995,64.4416,64.8452,402000.0],["2020-02-04",64.7986,64.8762,64.4261,64.4339,309600.0],["2020-02-05",64.4339,65.3962,64.4028,65.2254,287700.0],["2020-02-06",65.3418,66.1722,65.3108,65.3651,463400.0],["2020-02-07",65.7687,67.6079,64.8762,65.1168,476100.0],["2020-02-10",65.3806,65.7531,65.1323,65.5514,362000.0],["2020-02-11",65.7454,65.9626,65.2177,65.6212,288200.0],["2020-02-12",65.7376,65.7376,64.5813,65.0935,330900.0],["2020-02-13",65.0818,66.3705,64.9725,66.2767,231500.0],["2020-02-14",66.5188,66.8078,66.1205,66.6594,199200.0],["2020-02-18",66.7922,67.1437,66.4251,66.8,300200.0],["2020-02-19",66.6907,66.8937,66.2611,66.2611,253000.0],["2020-02-20",66.144,66.2767,65.5426,66.2143,216700.0],["2020-02-21",66.3548,66.675,65.9565,66.1752,371800.0],["2020-02-24",65.5738,66.0815,64.8397,64.8397,265300.0],["2020-02-25",65.1911,65.7847,63.2152,63.2386,513700.0],["2020-02-26",63.3714,64.0509,62.3639,62.442,478700.0],["2020-02-27",61.9499,62.6528,59.3413,59.4116,403600.0],["2020-02-28",57.5294,57.7637,55.6315,56.3891,882900.0],["2020-03-02",56.7328,59.7084,56.5219,59.6928,484900.0],["2020-03-03",59.5132,61.2002,59.193,59.6147,488800.0],["2020-03-04",60.3957,63.5979,60.3957,63.1683,455300.0],["2020-03-05",61.9499,62.6528,60.8487,61.9187,338600.0],["2020-03-06",60.1302,63.2698,59.396,63.0121,590500.0],["2020-03-09",58.7556,60.3957,57.2326,58.1854,528000.0],["2020-03-10",59.2164,60.2395,56.2251,59.3413,601700.0],["2020-03-11",57.7403,58.1464,53.5931,54.8896,545100.0],["2020-03-12",51.3125,52.7418,47.22,48.5712,785300.0],["2020-03-13",51.6796,51.9139,47.3294,51.4609,628900.0],["2020-03-16",43.229,46.7436,42.0653,42.2294,658800.0],["2020-03-17",43.0494,46.9311,42.3309,46.7749,789400.0],["2020-03-18",44.6193,45.1582,39.5192,39.777,730200.0],["2020-03-19",40.0816,41.5108,37.5433,40.1441,900600.0],["2020-03-20",40.6361,43.9866,39.7457,40.394,1119700.0],["2020-03-23",40.1909,42.1747,38.0197,39.941,757100.0],["2020-03-24",42.0029,44.5333,39.9644,44.3693,505600.0],["2020-03-25",44.0413,47.8448,42.1122,45.7361,653400.0],["2020-03-26",46.0095,50.102,45.9392,49.5787,464500.0],["2020-03-27",47.6027,51.6874,46.892,49.2819,452200.0],["2020-03-30",49.7661,53.3588,49.4381,53.2495,598600.0],["2020-03-31",52.3747,52.8824,49.3053,50.0082,646700.0],["2020-04-01",48.0479,48.6883,44.8848,45.6736,453300.0],["2020-04-02",44.9004,48.2432,44.9004,47.7043,347000.0],["2020-04-03",46.9857,47.8292,45.166,45.5877,508000.0],["2020-04-06",47.7511,51.4375,47.5012,51.0236,357200.0],["2020-04-07",52.3981,53.6868,49.0242,49.2819,348000.0],["2020-04-08",50.2113,53.8899,49.3522,53.1323,426300.0],["2020-04-09",54.1476,55.2957,53.3119,55.1864,590400.0],["2020-04-13",53.9133,54.421,52.1873,52.8668,308800.0],["2020-04-14",54.1398,54.5069,52.8355,54.1632,299600.0],["2020-04-15",52.281,53.2807,51.5312,51.6562,297700.0],["2020-04-16",51.5937,51.8046,49.8989,51.2735,336700.0],["2020-04-17",52.4372,53.3354,52.2263,52.8199,288600.0],["2020-04-20",51.7655,52.6012,49.3444,49.5943,281800.0],["2020-04-21",47.837,49.4772,47.837,49.2897,233800.0],["2020-04-22",50.758,50.8674,49.3053,49.8989,275700.0],["2020-04-23",49.7583,50.1176,48.5946,48.6571,246400.0],["2020-04-24",48.7977,49.1647,47.5793,48.8289,334600.0],["2020-04-27",49.5162,51.375,48.9383,51.1017,484500.0],["2020-04-28",52.4216,53.4681,51.9608,52.4606,426400.0],["2020-04-29",52.8511,53.1011,51.2344,51.2969,472700.0],["2020-04-30",50.266,50.266,47.962,48.3759,661000.0],["2020-05-01",47.345,47.345,45.9548,46.6499,457200.0],["2020-05-04",46.0641,47.0326,45.5409,46.7983,429500.0],["2020-05-05",47.9308,48.5478,46.5952,46.8998,421000.0],["2020-05-06",47.8058,47.8058,45.3769,45.5174,428000.0],["2020-05-07",46.3297,46.9701,45.2987,45.4628,395900.0],["2020-05-08",46.4156,47.6496,46.2984,47.4387,375200.0],["2020-05-11",46.6733,46.892,45.1894,46.3765,551900.0],["2020-05-12",46.4937,46.5718,45.2519,45.33,409300.0],["2020-05-13",45.0566,45.0722,43.9007,44.916,416600.0],["2020-05-14",43.9476,44.4943,42.3543,44.3928,493300.0],["2020-05-15",44.3888,44.3888,42.3625,44.0813,1232600.0],["2020-05-18",46.0997,47.0143,44.783,46.7226,425700.0],["2020-05-19",47.306,47.6766,45.9105,45.9342,474100.0],["2020-05-20",46.5413,46.8566,45.8395,46.0288,455000.0],["2020-05-21",46.3205,46.6595,45.879,46.1786,439700.0],["2020-05-22",46.3205,46.6359,45.8947,46.5412,481800.0],["2020-05-26",47.7081,48.6464,47.4401,47.8973,507600.0],["2020-05-27",48.7804,49.1746,47.5268,47.9841,463200.0],["2020-05-28",48.6858,48.9696,47.9447,48.5123,487900.0],["2020-05-29",47.9683,48.9854,47.4795,48.6543,419300.0],["2020-06-01",48.6543,48.8277,47.7476,47.7712,374400.0],["2020-06-02",48.2443,48.3704,47.5899,48.0708,264900.0],["2020-06-03",48.6464,49.5136,48.5045,48.5518,274000.0],["2020-06-04",48.0866,48.1654,46.8566,47.2035,241100.0],["2020-06-05",48.3783,49.9709,48.2916,48.875,380300.0],["2020-06-08",49.214,50.0025,49.1431,49.5846,507300.0],["2020-06-09",49.0879,49.0879,48.0472,48.4729,332700.0],["2020-06-10",48.26,48.6306,47.4085,47.5189,343700.0],["2020-06-11",46.4151,46.4151,44.1523,44.2311,419200.0],["2020-06-12",45.6424,45.6424,43.151,44.7909,512500.0],["2020-06-15",43.6556,45.7922,43.4742,45.2797,339400.0],["2020-06-16",46.8408,47.3612,45.6503,45.9026,328700.0],["2020-06-17",46.2101,46.2101,44.3494,44.6648,255400.0],["2020-06-18",43.9867,44.8855,43.9867,44.5859,314000.0],["2020-06-19",44.8382,45.2403,42.8356,42.8829,925600.0],["2020-06-22",42.5991,44.2075,42.2916,43.9552,422500.0],["2020-06-23",44.6332,44.783,43.3008,43.6398,372900.0],["2020-06-24",43.0879,43.2456,42.1733,42.7016,427200.0],["2020-06-25",42.4887,42.6306,41.2824,42.331,409300.0],["2020-06-26",42.0866,42.6148,41.3376,41.8106,634000.0],["2020-06-29",42.2206,44.0813,42.0393,43.9946,414800.0],["2020-06-30",43.9,44.8698,43.8448,44.6727,537300.0],["2020-07-01",44.5465,45.9657,44.3652,45.5794,493800.0],["2020-07-02",46.1786,46.5334,45.6976,46.1549,555000.0],["2020-07-06",46.5334,47.2508,45.808,46.2495,614600.0],["2020-07-07",45.532,45.7686,45.0905,45.3822,431400.0],["2020-07-08",45.2955,45.879,44.8225,45.6503,299800.0],["2020-07-09",45.2324,45.398,43.7265,44.72,421200.0],["2020-07-10",44.9092,47.2587,44.9092,47.243,694100.0],["2020-07-13",47.3691,48.2048,47.1799,47.3218,568900.0],["2020-07-14",47.3376,47.9525,47.243,47.6214,521000.0],["2020-07-15",48.4887,49.419,47.4795,47.511,356400.0],["2020-07-16",47.3612,47.7554,46.4545,46.8093,358000.0],["2020-07-17",47.0537,48.0472,46.9197,47.9368,268900.0],["2020-07-20",47.6687,47.8501,46.3284,46.6516,286700.0],["2020-07-21",47.0537,47.8895,46.8014,47.3376,228900.0],["2020-07-22",47.0143,48.4887,46.8409,48.4414,315100.0],["2020-07-23",48.1654,49.1667,48.1654,48.8041,350600.0],["2020-07-24",48.9302,49.3954,47.5347,47.7633,411900.0],["2020-07-27",47.7239,47.7239,46.4782,46.8409,535600.0],["2020-07-28",46.5964,47.787,46.4861,47.1799,517400.0],["2020-07-29",47.4401,47.6529,47.1483,47.4085,436200.0],["2020-07-30",46.6437,47.1641,46.4309,46.8645,414500.0],["2020-07-31",46.5491,46.7778,45.3192,45.6188,2168300.0],["2020-08-03",45.7922,45.7922,44.3336,44.9328,695400.0],["2020-08-04",44.3573,45.6503,42.9696,45.5872,671900.0],["2020-08-05",45.7922,45.9736,43.9946,44.6727,429900.0],["2020-08-06",44.5859,45.5636,44.5623,45.1142,374500.0],["2020-08-07",44.8225,47.1405,44.8225,46.5491,505100.0],["2020-08-10",46.896,47.3612,46.5491,47.2114,630800.0],["2020-08-11",47.7002,48.3231,46.2101,46.3363,428900.0],["2020-08-12",46.9039,47.5977,46.5412,47.2745,252800.0],["2020-08-13",46.9355,47.101,46.2732,46.486,229800.0],["2020-08-14",46.3205,46.5412,45.8553,46.147,261500.0],["2020-08-17",46.1988,46.5648,45.6179,46.0794,234000.0],["2020-08-18",45.9998,46.0953,45.2439,45.8407,252400.0],["2020-08-19",45.8248,46.334,45.6656,45.96,305500.0],["2020-08-20",45.5622,45.9043,45.3155,45.3314,224700.0],["2020-08-21",45.1086,45.2121,44.488,45.1007,265700.0],["2020-08-24",45.3553,45.7691,44.6153,45.7532,194100.0],["2020-08-25",45.6895,45.6895,44.4084,44.5437,302400.0],["2020-08-26",44.2891,44.3527,43.0955,43.191,315800.0],["2020-08-27",43.6207,44.0742,43.2546,43.931,226100.0],["2020-08-28",44.4164,45.0529,43.7957,45.0291,312100.0],["2020-08-31",44.7187,45.4667,44.5914,44.6233,359200.0],["2020-09-01",44.3209,44.3209,43.748,43.8673,207300.0],["2020-09-02",43.7878,45.1564,43.7878,44.679,223200.0],["2020-09-03",44.9574,45.6179,44.2254,44.5755,314600.0],["2020-09-04",44.9893,45.1325,43.8992,44.5437,231800.0],["2020-09-08",44.5437,44.5437,43.0,43.4456,352300.0],["2020-09-09",43.6445,44.1936,43.1512,43.6445,217000.0],["2020-09-10",43.5411,43.6127,42.4191,42.4351,237500.0],["2020-09-11",42.634,42.6419,42.0849,42.3475,274300.0],["2020-09-14",42.6419,43.6445,42.443,43.3581,297000.0],["2020-09-15",43.6923,44.3607,43.0955,43.3262,266000.0],["2020-09-16",43.3263,44.1379,43.0637,43.7241,365500.0],["2020-09-17",43.4615,44.1856,43.2706,44.0503,396200.0],["2020-09-18",44.7426,44.7426,42.7852,43.2228,1059500.0],["2020-09-21",42.7693,43.6127,42.2918,42.9682,504100.0],["2020-09-22",42.9125,43.6445,41.9497,42.443,347800.0],["2020-09-23",42.5305,42.8647,41.711,41.711,561200.0],["2020-09-24",41.703,42.6738,41.3529,42.0292,339500.0],["2020-09-25",41.7189,42.4589,41.6393,42.4191,351300.0],["2020-09-28",42.7931,43.374,42.6181,42.9045,422800.0],["2020-09-29",43.0478,43.2865,42.0452,42.26,402600.0],["2020-09-30",42.5226,42.817,42.1645,42.5624,310200.0],["2020-10-01",42.4987,43.008,42.0452,42.9284,433800.0],["2020-10-02",42.26,44.2095,42.26,44.0344,356900.0],["2020-10-05",44.3925,44.488,43.6127,44.4402,299900.0],["2020-10-06",44.7585,46.0157,44.5755,44.9256,402700.0],["2020-10-07",45.2041,45.8327,44.9972,45.7054,391900.0],["2020-10-08",45.976,46.6046,45.8327,46.5568,293200.0],["2020-10-09",46.7876,46.8194,45.7691,45.9839,333700.0],["2020-10-12",45.7691,46.8433,45.6577,46.6762,238300.0],["2020-10-13",46.159,46.5648,45.7532,46.151,199300.0],["2020-10-14",46.0396,46.3738,45.6815,45.9282,199200.0],["2020-10-15",45.4985,46.5091,45.2121,46.3499,268800.0],["2020-10-16",46.2942,46.5648,45.6736,46.2624,201800.0],["2020-10-19",46.3579,46.4215,45.2041,45.2837,269400.0],["2020-10-20",45.4906,45.6179,44.9574,45.4269,279200.0],["2020-10-21",45.4269,46.3102,45.3394,46.0476,383200.0],["2020-10-22",46.0476,47.1616,45.8248,47.074,278100.0],["2020-10-23",47.3366,47.5196,46.5966,47.2889,246700.0],["2020-10-26",46.8433,47.2332,46.2385,46.8512,322600.0],["2020-10-27",46.7876,47.3764,46.4534,47.1218,473900.0],["2020-10-28",46.3977,46.8035,45.6338,46.4454,874000.0],["2020-10-29",46.3101,46.5886,45.22,45.7532,527900.0],["2020-10-30",45.5781,45.9521,44.8063,45.0848,589900.0],["2020-11-02",45.3633,46.4454,45.0052,46.1669,405000.0],["2020-11-03",47.257,48.6654,47.0899,48.0925,831700.0],["2020-11-04",47.7424,48.7928,47.2093,47.5435,524300.0],["2020-11-05",47.6708,48.6575,47.4958,47.7106,562100.0],["2020-11-06",47.7186,48.4506,46.6046,46.6523,360900.0],["2020-11-09",49.4611,51.0366,48.2358,48.3074,625400.0],["2020-11-10",48.8087,50.3842,48.6336,50.1534,412500.0],["2020-11-11",50.2807,51.2435,50.0579,50.6308,495000.0],["2020-11-12",50.1295,50.1295,48.1482,48.936,360500.0],["2020-11-13",49.9306,50.4876,49.6203,50.2171,434000.0],["2020-11-16",51.2327,52.2765,51.0641,52.2524,427100.0],["2020-11-17",51.9232,52.3648,51.4816,51.9313,516900.0],["2020-11-18",52.1641,52.4772,50.3415,50.3817,423900.0],["2020-11-19",50.0605,50.6306,49.643,50.2211,230400.0],["2020-11-20",49.8919,50.1328,49.3218,49.6992,454600.0],["2020-11-23",50.0766,50.5021,49.7394,50.1649,221400.0],["2020-11-24",50.8233,52.1561,50.6225,52.0115,256900.0],["2020-11-25",51.9794,52.1801,51.297,51.8108,294000.0],["2020-11-27",51.6422,51.6422,50.5262,50.8473,135900.0],["2020-11-30",50.5824,50.5824,48.7759,48.8401,426000.0],["2020-12-01",49.4182,49.6992,48.8883,49.0328,412200.0],["2020-12-02",48.9525,49.1853,48.4949,48.8321,329800.0],["2020-12-03",48.808,48.8963,47.7803,47.9971,423600.0],["2020-12-04",48.1737,49.089,48.1737,48.4949,381800.0],["2020-12-07",48.2861,48.6073,47.9248,47.9569,339800.0],["2020-12-08",47.5956,47.8847,47.0577,47.3949,496000.0],["2020-12-09",47.5715,47.8445,46.303,46.865,474300.0],["2020-12-10",46.6884,46.9694,45.9898,46.0782,591100.0],["2020-12-11",45.7811,47.4993,45.7811,47.4752,747800.0],["2020-12-14",47.9971,48.7036,47.3307,47.3307,407100.0],["2020-12-15",48.0693,48.7036,47.5073,48.6876,398500.0],["2020-12-16",48.7277,49.0649,48.1898,48.2781,353500.0],["2020-12-17",48.5511,49.2576,48.4949,49.1131,338100.0],["2020-12-18",49.6832,49.6832,48.519,48.7277,1133000.0],["2020-12-21",47.9168,48.0212,45.9256,46.9533,434400.0],["2020-12-22",46.6,48.3503,46.4716,48.254,393900.0],["2020-12-23",48.3905,48.8722,47.4993,47.7482,283000.0],["2020-12-24",47.6759,48.1898,47.3788,48.1336,135800.0],["2020-12-28",48.5029,49.2496,48.3503,49.0167,395600.0],["2020-12-29",49.073,49.4985,48.4467,48.7117,259000.0],["2020-12-30",48.5912,49.2175,48.527,48.6073,211900.0],["2020-12-31",48.5591,49.4824,48.3825,49.3379,345300.0],["2021-01-04",49.4664,49.5547,47.692,48.2058,408900.0],["2021-01-05",48.2701,48.5992,47.2504,47.8124,357900.0],["2021-01-06",48.4226,49.9722,48.4226,49.6912,624800.0],["2021-01-07",49.6992,49.8678,48.0051,48.1416,330000.0],["2021-01-08",48.1817,48.1817,46.857,47.6759,403200.0],["2021-01-11",47.3547,48.0372,47.3547,47.7321,370000.0],["2021-01-12",47.692,48.3584,47.5314,48.254,252800.0],["2021-01-13",48.1898,48.8,48.0051,48.5992,265300.0],["2021-01-14",48.8401,49.5065,48.4146,49.1613,280900.0],["2021-01-15",48.9284,50.0284,48.5109,49.7554,333000.0],["2021-01-19",50.1809,50.1809,48.9365,48.9686,446600.0],["2021-01-20",48.8481,49.3058,48.2299,48.9605,283800.0],["2021-01-21",48.7357,48.7357,48.1576,48.3825,234300.0],["2021-01-22",48.0774,48.2941,46.9854,47.4993,565500.0],["2021-01-25",47.3788,49.0569,47.3788,49.0569,440600.0],["2021-01-26",49.3218,49.3218,48.1817,48.2138,275600.0],["2021-01-27",47.4752,48.1817,46.7445,47.3467,484300.0],["2021-01-28",47.6839,48.4949,47.2022,47.8525,510000.0],["2021-01-29",47.7642,48.1657,47.0818,47.4672,1209800.0],["2021-02-01",47.5876,48.5029,47.146,48.4066,353600.0],["2021-02-02",48.6876,49.4503,48.5671,48.9043,254900.0],["2021-02-03",48.5752,48.8883,47.7161,48.3423,333400.0],["2021-02-04",48.4788,49.1613,48.1737,48.9846,262100.0],["2021-02-05",49.378,49.8116,48.9686,49.7233,284400.0],["2021-02-08",49.7795,49.9802,48.6153,49.5226,417300.0],["2021-02-09",49.635,50.2452,49.3138,50.1649,348700.0],["2021-02-10",50.486,51.313,48.9124,49.7634,418000.0],["2021-02-11",49.9214,50.2293,49.3704,50.124,385400.0],["2021-02-12",49.9782,50.2618,49.5163,49.9295,221500.0],["2021-02-16",49.9295,49.9295,49.1193,49.5325,269100.0],["2021-02-17",49.7594,49.8971,49.1436,49.5973,414900.0],["2021-02-18",49.5811,50.0673,49.3867,49.6054,322400.0],["2021-02-19",49.6054,50.124,49.4191,49.7108,284500.0],["2021-02-22",49.6865,49.7513,47.3447,48.1145,609400.0],["2021-02-23",48.544,49.9457,48.3171,49.6216,513700.0],["2021-02-24",49.7108,49.8323,48.9167,49.257,351500.0],["2021-02-25",48.9896,49.4677,48.3252,48.7871,355400.0],["2021-02-26",49.0706,49.1274,47.8552,47.9362,565700.0],["2021-03-01",48.7222,49.4191,48.4062,48.5035,512000.0],["2021-03-02",48.5764,48.7789,47.7175,48.5845,368500.0],["2021-03-03",47.8066,48.5197,47.4258,48.1712,497300.0],["2021-03-04",48.4791,49.4596,48.2928,48.5359,421100.0],["2021-03-05",49.022,50.8857,49.022,50.6831,432800.0],["2021-03-08",51.0234,52.3928,50.8533,51.9796,343200.0],["2021-03-09",51.9958,52.1254,51.2584,51.5096,308600.0],["2021-03-10",51.5096,53.1626,51.388,52.7574,337500.0],["2021-03-11",52.6035,52.8465,51.7284,51.8985,313600.0],["2021-03-12",52.3847,53.4624,52.3847,53.3084,339600.0],["2021-03-15",53.195,53.8108,52.7493,53.8027,277100.0],["2021-03-16",53.5434,54.1673,53.5272,54.0215,200500.0],["2021-03-17",54.2159,54.2159,53.2679,53.4462,281600.0],["2021-03-18",53.4786,53.8675,52.7169,53.43,267900.0],["2021-03-19",53.4381,54.3537,52.3928,54.3537,1699800.0],["2021-03-22",54.2564,54.5238,52.7736,52.8303,399000.0],["2021-03-23",52.7574,53.2598,52.4252,52.6926,405700.0],["2021-03-24",52.5468,53.9891,52.5468,53.3895,348600.0],["2021-03-25",53.3975,54.5563,53.3165,54.1187,292400.0],["2021-03-26",54.5806,54.5806,53.6406,54.0377,274800.0],["2021-03-29",53.8513,54.6697,53.827,54.459,256500.0],["2021-03-30",54.1268,54.6616,53.7541,54.1106,201100.0],["2021-03-31",53.908,54.5482,53.7784,54.1025,362900.0],["2021-04-01",53.981,54.1268,53.4462,54.0458,259000.0],["2021-04-05",54.1187,55.2693,54.1187,54.9452,184000.0],["2021-04-06",55.091,55.48,54.5319,54.929,332200.0],["2021-04-07",54.9776,55.2369,54.5319,54.5806,269000.0],["2021-04-08",54.7183,55.2126,54.1349,54.5967,387000.0],["2021-04-09",54.613,55.0424,54.6049,54.8399,373200.0],["2021-04-12",55.1802,55.9661,55.0586,55.7879,270100.0],["2021-04-13",55.5853,55.9742,55.2774,55.642,235000.0],["2021-04-14",55.5124,56.4442,55.5124,56.3146,183800.0],["2021-04-15",56.428,56.9223,55.9175,56.9061,237700.0],["2021-04-16",57.3031,57.7001,56.9385,57.1978,278500.0],["2021-04-19",57.3274,57.5219,56.8007,57.1005,349500.0],["2021-04-20",57.0033,57.8055,56.8088,57.6029,241400.0],["2021-04-21",57.5543,57.5948,56.9061,57.0519,289400.0],["2021-04-22",57.1086,57.1167,56.4361,56.6063,224700.0],["2021-04-23",56.5495,56.8494,56.1201,56.3632,285500.0],["2021-04-26",56.4685,56.4685,55.9823,56.0958,220100.0],["2021-04-27",56.0147,56.2011,55.1559,55.1964,201200.0],["2021-04-28",55.4314,55.6339,54.8642,55.2288,322000.0],["2021-04-29",55.4476,56.1768,55.4476,55.7393,191800.0],["2021-04-30",55.6339,55.8932,55.4395,55.8932,366000.0],["2021-05-03",56.1768,56.6711,55.7393,55.9013,313100.0],["2021-05-04",55.9904,56.2092,55.4557,55.6258,253000.0],["2021-05-05",55.6744,55.6744,53.7217,54.6292,415500.0],["2021-05-06",54.9128,55.4233,54.5968,55.4233,290700.0],["2021-05-07",55.2045,55.9337,55.01,55.5934,198800.0],["2021-05-10",55.6177,56.4361,55.6015,55.796,218200.0],["2021-05-11",55.5043,55.5043,54.143,54.4752,435700.0],["2021-05-12",54.3942,54.5724,52.879,52.9276,268200.0],["2021-05-13",52.9114,54.6454,52.7331,54.297,354900.0],["2021-05-14",54.4995,55.0586,54.1592,54.7831,436400.0],["2021-05-17",54.8199,54.8362,53.7168,53.9619,288600.0],["2021-05-18",53.9619,54.0355,53.5615,53.5942,253800.0],["2021-05-19",53.3001,53.4145,52.8752,53.3164,360800.0],["2021-05-20",53.3654,54.3133,53.3246,54.1008,386900.0],["2021-05-21",54.1662,54.5176,53.7903,54.0682,991800.0],["2021-05-24",54.1417,54.3215,53.6106,53.9619,288100.0],["2021-05-25",53.8475,54.011,53.202,53.7495,391200.0],["2021-05-26",53.537,54.0927,53.4226,53.6433,378400.0],["2021-05-27",53.823,53.9293,53.3736,53.3981,296400.0],["2021-05-28",53.537,53.7822,53.3409,53.7577,273000.0],["2021-06-01",53.9047,53.9619,53.3818,53.9047,293600.0],["2021-06-02",54.0927,54.6401,53.6024,54.4849,502800.0],["2021-06-03",54.1826,55.5962,53.9374,55.4818,537300.0],["2021-06-04",55.7105,56.1191,55.5553,55.9475,663100.0],["2021-06-07",56.0701,56.4378,55.8903,56.1681,377500.0],["2021-06-08",56.3234,56.3234,55.8086,56.1926,246600.0],["2021-06-09",56.3561,56.4868,55.8903,56.4214,259700.0],["2021-06-10",56.5032,56.6421,56.1763,56.5032,253600.0],["2021-06-11",56.544,56.9281,56.2253,56.9281,343300.0],["2021-06-14",56.9526,57.1405,56.3561,56.7401,399500.0],["2021-06-15",56.6094,57.2467,56.5767,57.0506,296200.0],["2021-06-16",57.2385,57.3611,56.4868,57.1568,656000.0],["2021-06-17",57.1405,57.4428,56.8136,57.1405,539000.0],["2021-06-18",56.8382,56.8382,55.2121,55.2285,1078200.0],["2021-06-21",55.3592,57.0097,55.2938,56.83,498400.0],["2021-06-22",56.7401,56.879,55.9802,56.0374,383100.0],["2021-06-23",55.9965,55.9965,54.8199,54.8526,464000.0],["2021-06-24",54.9261,55.3592,54.4195,55.2285,448000.0],["2021-06-25",55.1794,55.7678,55.065,55.5471,844100.0],["2021-06-28",55.4327,55.6779,55.0405,55.1222,327600.0],["2021-06-29",54.9752,55.0896,53.5861,53.6269,340600.0],["2021-06-30",53.5616,53.9047,53.0141,53.6269,332500.0],["2021-07-01",53.8557,54.4686,53.5942,54.1008,258500.0],["2021-07-02",54.2806,54.3541,53.6759,53.7413,171100.0],["2021-07-06",53.7658,53.9619,52.5075,53.5125,383300.0],["2021-07-07",53.2919,54.0355,53.2592,53.9293,201800.0],["2021-07-08",53.5125,54.0028,53.3573,53.6106,211900.0],["2021-07-09",53.8966,54.5421,53.7658,54.4685,236000.0],["2021-07-12",54.2806,54.6483,53.9374,54.5911,211900.0],["2021-07-13",54.395,54.5094,53.9047,54.0028,222100.0],["2021-07-14",54.06,54.7791,53.7985,54.3051,219600.0],["2021-07-15",54.158,55.5389,54.0518,55.4572,322500.0],["2021-07-16",55.6288,56.4133,55.6207,55.9557,314500.0],["2021-07-19",55.4818,55.6942,53.6433,54.2316,346500.0],["2021-07-20",54.1907,55.874,54.1907,55.4981,353600.0],["2021-07-21",55.7677,56.0537,54.8035,54.8444,203700.0],["2021-07-22",54.6075,54.8526,54.0518,54.1989,309200.0],["2021-07-23",54.5584,55.3428,54.3378,55.2856,154400.0],["2021-07-26",55.4409,55.6615,54.9752,55.1467,207500.0],["2021-07-27",55.0405,55.9639,54.8117,55.6125,205100.0],["2021-07-28",55.7678,56.16,55.1958,55.8658,207500.0],["2021-07-29",56.0456,56.2907,55.4082,55.7596,196200.0],["2021-07-30",55.7351,56.258,55.0405,55.2775,496500.0],["2021-08-02",55.5471,56.1845,55.3183,55.588,227100.0],["2021-08-03",55.8821,57.1405,55.4491,57.1405,418200.0],["2021-08-04",56.5113,57.2549,56.0946,57.165,313800.0],["2021-08-05",57.1977,57.7615,56.6421,57.6798,204000.0],["2021-08-06",58.0148,58.4724,57.402,57.402,381300.0],["2021-08-09",57.6471,57.9004,56.9852,57.1242,219400.0],["2021-08-10",57.2876,57.6144,56.8463,57.3938,230700.0],["2021-08-11",57.4918,58.358,57.3611,58.3335,190000.0],["2021-08-12",58.5459,58.6848,58.0066,58.1864,188600.0],["2021-08-13",58.1619,58.9054,58.1129,58.8728,127800.0],["2021-08-16",59.0362,59.3467,58.5296,59.1506,216400.0],["2021-08-17",58.8253,59.6406,58.5782,59.5829,227300.0],["2021-08-18",59.5253,59.5253,58.8006,59.1629,193100.0],["2021-08-19",58.9735,59.5829,58.8335,59.097,230400.0],["2021-08-20",59.0229,59.9371,59.0147,59.7806,213900.0],["2021-08-23",59.8053,59.9288,58.817,58.9488,137200.0],["2021-08-24",58.9982,58.9982,58.0676,58.3394,193500.0],["2021-08-25",58.537,58.6359,57.7712,58.4135,246800.0],["2021-08-26",58.257,58.5947,57.7876,57.8206,172800.0],["2021-08-27",57.8206,58.5288,57.6723,58.2323,245400.0],["2021-08-30",58.3394,58.3394,57.7547,58.1912,128200.0],["2021-08-31",57.977,58.3065,57.6147,57.9194,207400.0],["2021-09-01",58.0759,58.9817,57.7053,58.9076,188800.0],["2021-09-02",58.9982,59.4018,58.7512,59.3771,241100.0],["2021-09-03",59.2288,59.2288,58.6524,58.8747,136300.0],["2021-09-07",58.5947,58.7841,57.6229,57.6394,215400.0],["2021-09-08",57.4747,58.4959,57.2358,57.7547,346000.0],["2021-09-09",57.6476,57.7959,56.75,56.7747,329800.0],["2021-09-10",56.8158,56.8323,55.457,55.4735,360200.0],["2021-09-13",55.91,56.1982,55.5147,55.6794,283600.0],["2021-09-14",56.0335,56.0829,55.3746,55.7782,325700.0],["2021-09-15",55.7123,56.4123,55.4323,55.7453,335800.0],["2021-09-16",55.7453,55.7864,54.6911,54.8558,374500.0],["2021-09-17",55.0123,55.2676,53.8264,53.8594,890400.0],["2021-09-20",53.3735,53.7276,52.5087,53.0935,370300.0],["2021-09-21",53.3817,53.7194,52.6817,52.7393,233100.0],["2021-09-22",52.9123,53.2829,52.4511,52.5746,252600.0],["2021-09-23",52.5499,53.1099,51.9652,52.0723,209200.0],["2021-09-24",52.0393,52.3605,51.5534,51.7676,308700.0],["2021-09-27",51.7923,52.8546,51.7181,52.0723,245800.0],["2021-09-28",52.0229,52.2782,51.0182,51.2899,259700.0],["2021-09-29",51.4793,52.4099,51.1911,52.3276,223000.0],["2021-09-30",52.5334,52.5911,51.6687,51.6852,298600.0],["2021-10-01",52.0805,52.7476,51.4546,52.0064,335500.0],["2021-10-04",51.9982,53.2911,51.9982,53.077,301100.0],["2021-10-05",53.324,53.7688,52.7887,53.4064,332700.0],["2021-10-06",53.1593,54.5017,52.8299,54.4523,426700.0],["2021-10-07",54.4523,54.5676,53.2664,53.5464,406200.0],["2021-10-08",53.5464,53.6946,52.6899,52.6982,212400.0],["2021-10-11",52.6323,52.8052,51.8087,51.9817,216000.0],["2021-10-12",52.1134,52.6817,51.7017,52.4264,181600.0],["2021-10-13",52.2205,52.937,51.9076,52.8299,204100.0],["2021-10-14",53.2582,53.4229,52.9617,53.3405,155000.0],["2021-10-15",53.637,53.7605,53.1346,53.1758,327100.0],["2021-10-18",52.8135,52.8135,52.2287,52.5993,258200.0],["2021-10-19",52.9205,53.2993,52.6817,53.1676,185300.0],["2021-10-20",53.2335,54.1064,53.2335,53.7358,186800.0],["2021-10-21",53.7441,54.2546,53.5629,54.1888,323200.0],["2021-10-22",54.3535,54.8311,54.0076,54.6252,267500.0],["2021-10-25",54.5017,54.9382,54.0076,54.7158,296500.0],["2021-10-26",54.7158,55.1358,54.5429,54.617,293300.0],["2021-10-27",54.9711,54.9711,54.2135,54.4605,331400.0],["2021-10-28",54.4441,55.0617,54.4441,55.0041,269600.0],["2021-10-29",54.9135,55.4076,54.0899,54.6664,1631000.0],["2021-11-01",54.9135,55.7864,54.6335,55.597,332700.0],["2021-11-02",55.7206,55.7206,54.4935,54.6829,320400.0],["2021-11-03",54.7817,56.5029,54.7817,55.6794,439000.0],["2021-11-04",55.6958,55.8194,53.7688,54.0817,351900.0],["2021-11-05",54.4441,55.2676,54.2299,54.4358,305400.0],["2021-11-08",54.6088,54.7405,52.8464,53.3158,367300.0],["2021-11-09",53.464,53.777,52.9617,53.217,259700.0],["2021-11-10",53.1758,54.8311,53.1758,54.7076,340000.0],["2021-11-11",54.5594,54.6417,53.5958,53.9911,300900.0],["2021-11-12",54.1229,54.2217,53.4887,53.5629,237800.0],["2021-11-15",53.9252,54.4523,53.6535,54.4523,266100.0],["2021-11-16",54.4897,54.7141,53.5506,53.6753,348200.0],["2021-11-17",53.5507,53.8,52.9606,53.6338,212700.0],["2021-11-18",53.5506,53.9163,53.2681,53.6005,193400.0],["2021-11-19",53.3263,54.2986,53.1767,54.2155,186800.0],["2021-11-22",54.4315,55.4952,54.1656,55.2293,219300.0],["2021-11-23",55.2709,55.919,55.0132,55.8027,260900.0],["2021-11-24",55.8193,56.0271,55.1628,55.5451,225600.0],["2021-11-26",54.7972,55.0049,53.6337,53.9994,225500.0],["2021-11-29",54.5894,55.2293,54.0659,54.9468,230200.0],["2021-11-30",54.5645,54.5645,53.2515,53.2847,252500.0],["2021-12-01",53.8914,55.0631,53.3761,53.4094,281000.0],["2021-12-02",53.5506,54.7639,53.4094,54.3235,238200.0],["2021-12-03",54.5977,54.847,54.0908,54.6891,338800.0],["2021-12-06",55.329,56.3096,55.2293,55.7445,309400.0],["2021-12-07",55.7861,56.3761,55.4121,55.6116,368100.0],["2021-12-08",55.6282,56.2016,55.5949,55.8276,214900.0],["2021-12-09",55.5866,55.9274,55.2459,55.7445,203500.0],["2021-12-10",55.9606,56.4177,55.811,55.9107,162300.0],["2021-12-13",55.703,57.4398,55.678,56.8913,521300.0],["2021-12-14",57.1656,57.4315,56.6254,56.883,305500.0],["2021-12-15",57.1074,58.329,57.1074,58.1378,298500.0],["2021-12-16",58.1046,58.5866,57.3816,57.5229,391800.0],["2021-12-17",57.3235,57.8969,56.1683,56.4924,831500.0],["2021-12-20",56.0021,56.4924,54.9135,56.3927,403300.0],["2021-12-21",56.8747,57.1822,56.3512,56.775,222100.0],["2021-12-22",56.5589,57.3068,56.3678,57.3068,176600.0],["2021-12-23",57.3401,57.5229,56.9329,57.0825,158100.0],["2021-12-27",57.0243,57.498,56.642,57.4647,122200.0],["2021-12-28",57.4066,57.8304,57.2487,57.7805,161500.0],["2021-12-29",58.0215,58.4536,57.7888,58.437,121300.0],["2021-12-30",58.5866,58.9439,58.4619,58.7611,144400.0],["2021-12-31",58.6032,58.9356,58.3705,58.6448,161300.0],["2022-01-03",58.7445,59.0021,57.5146,58.088,212500.0],["2022-01-04",58.3041,59.0852,58.2127,58.5451,245900.0],["2022-01-05",58.5451,59.4342,58.3456,58.5035,213800.0],["2022-01-06",58.7694,58.9439,57.6891,57.7888,309300.0],["2022-01-07",57.6725,58.6614,57.5395,58.4952,262900.0],["2022-01-10",58.6448,59.0603,57.5478,57.6808,258000.0],["2022-01-11",57.8304,57.8802,56.1767,56.3678,250200.0],["2022-01-12",56.3678,56.8664,55.678,56.4592,338300.0],["2022-01-13",56.3678,57.4647,56.2598,56.8248,173600.0],["2022-01-14",56.185,57.016,56.185,56.9163,210000.0],["2022-01-18",56.5091,57.0908,55.6864,56.2847,236400.0],["2022-01-19",56.1268,56.8498,55.8276,55.8609,206700.0],["2022-01-20",55.8442,56.7085,55.5368,55.6033,194700.0],["2022-01-21",55.7778,56.667,55.5368,55.6199,245000.0],["2022-01-24",55.5949,56.2016,54.2819,55.5534,393900.0],["2022-01-25",54.847,56.5839,54.631,56.0437,385200.0],["2022-01-26",56.2514,56.8082,54.9634,55.5118,454000.0],["2022-01-27",55.6531,56.3429,55.1213,55.3789,256600.0],["2022-01-28",55.3955,56.1517,55.0215,56.1434,285300.0],["2022-01-31",55.6531,56.3761,55.088,56.293,844800.0],["2022-02-01",56.0354,56.4592,55.0465,55.6365,247900.0],["2022-02-02",55.5451,56.0188,55.354,55.4537,495300.0],["2022-02-03",55.2625,55.8858,55.0132,55.1046,372000.0],["2022-02-04",55.0049,55.0049,53.5091,53.9828,472900.0],["2022-02-07",54.6393,56.534,54.3484,56.3013,651200.0],["2022-02-08",56.4841,56.534,55.0631,55.1213,356000.0],["2022-02-09",55.3706,55.6199,54.4066,55.6199,515100.0],["2022-02-10",54.9384,56.6088,54.498,55.4869,523100.0],["2022-02-11",56.1032,56.1535,55.2563,55.8936,334000.0],["2022-02-14",56.0193,56.447,54.8706,55.5833,330500.0],["2022-02-15",56.0026,56.2793,55.5498,55.8852,283200.0],["2022-02-16",55.8517,56.4218,55.315,56.3967,321100.0],["2022-02-17",56.0864,57.4532,55.8097,57.21,476400.0],["2022-02-18",56.9082,58.082,56.883,57.864,572200.0],["2022-02-22",57.9982,58.778,57.4196,57.973,666900.0],["2022-02-23",58.2497,58.4426,56.2038,56.2457,431000.0],["2022-02-24",55.7846,57.1681,55.2731,57.0423,734800.0],["2022-02-25",57.7299,59.0127,57.6125,58.6019,599600.0],["2022-02-28",58.124,58.9038,58.124,58.6857,474800.0],["2022-03-01",58.518,59.1805,56.7404,57.4196,632800.0],["2022-03-02",57.5873,58.7864,57.3442,58.6522,388500.0],["2022-03-03",58.8367,60.1112,58.5684,59.9854,426100.0],["2022-03-04",59.5745,61.0587,59.3901,61.0251,454700.0],["2022-03-07",61.2096,61.5701,60.2537,61.0167,336500.0],["2022-03-08",61.1677,61.436,59.9099,59.9099,315700.0],["2022-03-09",60.631,60.74,58.9289,58.9708,378400.0],["2022-03-10",58.3671,59.5159,58.3671,59.4488,267400.0],["2022-03-11",59.0966,60.0273,59.0966,59.5662,206500.0],["2022-03-14",59.8261,59.8848,58.9038,59.6752,234000.0],["2022-03-15",59.9519,60.9748,59.8596,60.7568,367700.0],["2022-03-16",60.8407,60.9664,58.7612,60.0189,329100.0],["2022-03-17",59.8429,61.0419,59.4991,60.5053,385600.0],["2022-03-18",60.74,60.9497,59.5326,60.2705,1164300.0],["2022-03-21",60.0608,60.7903,59.9602,60.6981,222900.0],["2022-03-22",60.8826,60.8826,60.0022,60.5388,332800.0],["2022-03-23",60.3376,60.7317,59.3985,60.304,359600.0],["2022-03-24",60.346,61.0,59.868,60.7987,202000.0],["2022-03-25",60.9832,62.3835,60.9245,62.3835,271500.0],["2022-03-28",62.1822,62.6183,61.8301,62.5931,224400.0],["2022-03-29",62.7776,63.6077,62.5596,63.507,333500.0],["2022-03-30",63.6161,64.3623,63.3897,64.3456,304400.0],["2022-03-31",64.6139,65.1086,64.203,64.5803,368500.0],["2022-04-01",64.5132,65.8632,64.203,65.771,524100.0],["2022-04-04",65.2008,65.2092,63.2723,64.0269,431100.0],["2022-04-05",63.9598,65.0079,63.9598,64.3959,346300.0],["2022-04-06",64.4042,65.9219,64.4042,65.729,290700.0],["2022-04-07",65.662,66.2321,64.8486,65.1757,318300.0],["2022-04-08",65.3266,66.1399,65.0834,65.9387,229500.0],["2022-04-11",66.2405,66.534,64.8067,64.8235,288100.0],["2022-04-12",64.8151,65.5446,64.6893,65.3601,306000.0],["2022-04-13",65.5446,65.7877,64.9325,65.6536,289300.0],["2022-04-14",65.8045,66.4837,65.7877,65.947,244600.0],["2022-04-18",66.098,66.7352,65.3434,65.771,223900.0],["2022-04-19",66.1902,66.6095,66.0393,66.3915,192900.0],["2022-04-20",67.079,67.8755,66.9448,67.0706,257000.0],["2022-04-21",67.0706,67.7162,66.7184,66.7855,289600.0],["2022-04-22",66.7604,66.7604,66.098,66.2657,194800.0],["2022-04-25",66.601,66.601,63.0626,63.8089,480200.0],["2022-04-26",63.4567,65.2092,63.4567,64.0018,389700.0],["2022-04-27",63.9766,64.9744,62.8866,63.6496,402000.0],["2022-04-28",63.876,64.1611,62.9956,63.331,512800.0],["2022-04-29",63.2304,63.5741,61.2851,61.4108,781100.0],["2022-05-02",61.7546,62.3751,59.9519,60.6813,508000.0],["2022-05-03",60.8826,62.1822,60.5053,61.545,425700.0],["2022-05-04",61.9558,63.507,61.5618,63.507,463100.0],["2022-05-05",64.0353,64.2449,62.2745,63.1716,507100.0],["2022-05-06",62.1319,63.5657,62.0816,63.398,461700.0],["2022-05-09",63.4819,64.7229,62.526,64.1862,460000.0],["2022-05-10",64.4042,65.0582,62.5344,63.1213,686100.0],["2022-05-11",63.1213,64.3623,62.8698,63.1129,560200.0],["2022-05-12",63.2639,63.3058,61.9055,62.4757,568300.0],["2022-05-13",63.0878,63.8089,61.9055,63.7083,645600.0],["2022-05-16",63.7502,64.3288,63.398,64.2114,388800.0],["2022-05-17",64.3086,64.8071,63.379,64.0128,486900.0],["2022-05-18",64.7649,64.7649,62.7875,62.8973,593800.0],["2022-05-19",62.8466,62.8804,61.6804,62.2213,626200.0],["2022-05-20",62.4072,62.5255,61.334,61.8494,703300.0],["2022-05-23",63.0325,63.1086,62.0861,62.7959,528900.0],["2022-05-24",63.0917,65.0184,62.9987,64.8663,581900.0],["2022-05-25",64.9254,65.4494,64.4945,65.348,518000.0],["2022-05-26",65.8719,65.9226,64.8578,64.8747,461900.0],["2022-05-27",64.8156,65.4156,64.1987,65.3311,451200.0],["2022-05-31",64.748,65.0606,64.1395,64.7818,373300.0],["2022-06-01",64.7818,64.9423,63.9705,64.5452,462900.0],["2022-06-02",64.8494,64.8494,62.7705,64.1564,373300.0],["2022-06-03",64.1564,64.4607,63.4889,63.8522,290300.0],["2022-06-06",64.5367,64.7987,63.9283,64.486,276300.0],["2022-06-07",64.2409,65.1367,64.0466,65.1283,250600.0],["2022-06-08",64.8578,64.9085,63.979,64.0804,286100.0],["2022-06-09",63.8691,64.4015,62.6185,62.6945,237200.0],["2022-06-10",62.0692,63.3199,61.7312,62.872,218900.0],["2022-06-13",62.0016,62.103,59.5932,59.965,414500.0],["2022-06-14",59.6439,59.965,57.4805,58.5115,422400.0],["2022-06-15",58.8749,59.7368,58.089,58.9425,481200.0],["2022-06-16",58.2326,58.4777,57.4805,57.827,427900.0],["2022-06-17",58.2411,58.6805,56.1285,56.458,765700.0],["2022-06-21",56.8383,57.6833,56.2637,57.2693,327600.0],["2022-06-22",56.7453,58.7059,56.7453,58.3594,293900.0],["2022-06-23",58.6805,59.5256,58.5875,59.2974,218700.0],["2022-06-24",59.4072,60.903,59.4072,60.4129,502400.0],["2022-06-27",60.6748,61.8241,60.4213,61.7734,262700.0],["2022-06-28",62.3903,62.872,61.5959,61.8579,269000.0],["2022-06-29",61.6889,62.1706,60.9283,61.2157,257300.0],["2022-06-30",60.8438,61.748,60.5143,61.4945,260000.0],["2022-07-01",62.2128,64.0719,61.5114,63.8776,371900.0],["2022-07-05",63.379,63.4213,58.9425,60.3284,445400.0],["2022-07-06",60.6157,61.5368,59.6861,61.1481,217300.0],["2022-07-07",61.1227,61.3678,60.2101,60.2354,240700.0],["2022-07-08",60.2354,60.5143,59.8129,60.1171,175200.0],["2022-07-11",60.1171,60.8438,60.0326,60.7593,186300.0],["2022-07-12",60.4974,61.4185,59.9058,60.2523,191900.0],["2022-07-13",59.8044,60.6664,59.3734,60.1424,224000.0],["2022-07-14",59.1537,60.4466,59.1537,60.3621,167100.0],["2022-07-15",60.7762,61.2833,59.4242,61.165,389900.0],["2022-07-18",61.4438,61.4438,60.3622,60.4551,228600.0],["2022-07-19",61.072,61.5959,60.827,61.2664,274400.0],["2022-07-20",61.2157,61.2157,59.5932,59.6692,230800.0],["2022-07-21",59.289,59.5847,58.6636,59.5509,182700.0],["2022-07-22",59.9819,60.472,59.5594,60.4551,209200.0],["2022-07-25",60.5481,62.2044,60.2269,62.1368,447400.0],["2022-07-26",62.1621,63.3198,62.1621,63.2015,342100.0],["2022-07-27",63.0241,63.1339,62.0607,62.8635,397100.0],["2022-07-28",63.5057,64.6381,63.1339,64.5705,279900.0],["2022-07-29",64.4776,65.9142,64.4776,65.2381,747800.0],["2022-08-01",65.0691,65.1452,63.6156,64.41,303700.0],["2022-08-02",64.8071,64.8071,63.8691,63.9874,248100.0],["2022-08-03",63.8015,64.3339,62.5931,64.3339,313700.0],["2022-08-04",64.6466,64.7733,62.9734,63.4043,455500.0],["2022-08-05",62.9903,63.041,62.1368,62.872,412500.0],["2022-08-08",63.286,63.7931,62.8128,63.0917,258300.0],["2022-08-09",63.6747,64.5029,63.3029,64.3761,263300.0],["2022-08-10",64.6466,65.1874,64.4522,64.9508,372200.0],["2022-08-11",64.9677,65.3142,64.1227,64.1649,251100.0],["2022-08-12",64.486,65.7874,64.486,65.7452,250800.0],["2022-08-15",65.3987,66.3113,65.1959,66.1846,197500.0],["2022-08-16",66.2522,66.9029,66.2353,66.624,201900.0],["2022-08-17",66.2451,67.2924,66.2451,67.0455,312200.0],["2022-08-18",67.0029,67.5734,67.0029,67.2669,173000.0],["2022-08-19",67.1306,67.931,67.054,67.4031,248800.0],["2022-08-22",67.1306,67.4542,66.7304,66.9263,261200.0],["2022-08-23",67.0285,67.0285,66.177,66.1855,214800.0],["2022-08-24",66.3984,66.3984,65.4873,65.9215,353700.0],["2022-08-25",66.0322,66.773,65.8108,66.7645,256600.0],["2022-08-26",66.7986,67.3946,66.4324,66.4324,412800.0],["2022-08-29",66.2451,67.1647,65.7342,66.3473,244900.0],["2022-08-30",66.2706,66.3558,64.7805,65.1382,253700.0],["2022-08-31",64.9253,65.2659,64.1419,64.2697,191400.0],["2022-09-01",64.2697,65.3511,64.0994,65.0701,210300.0],["2022-09-02",65.1808,66.211,64.4825,64.5421,393400.0],["2022-09-06",64.7976,65.6065,64.2271,64.4314,258900.0],["2022-09-07",64.5932,66.1174,64.5932,66.0578,232500.0],["2022-09-08",65.8108,66.3813,65.5554,65.879,224400.0],["2022-09-09",66.6368,67.0285,65.879,66.6368,459300.0],["2022-09-12",66.6793,67.3946,66.5686,67.037,459600.0],["2022-09-13",66.6197,66.9859,65.3,65.5639,539500.0],["2022-09-14",65.7002,66.7815,65.6491,66.2621,227300.0],["2022-09-15",65.7257,65.896,64.9679,64.9849,336500.0],["2022-09-16",64.8487,65.2659,64.5932,65.0615,661100.0],["2022-09-19",64.5507,65.9641,64.4144,65.8875,330600.0],["2022-09-20",65.4277,65.4277,63.8269,64.6443,371200.0],["2022-09-21",65.2488,65.5639,63.6566,63.6651,364700.0],["2022-09-22",63.4182,64.2611,63.0095,63.7077,319000.0],["2022-09-23",63.2819,63.2819,61.7408,62.3964,263700.0],["2022-09-26",62.1324,62.1835,60.4721,61.034,268700.0],["2022-09-27",61.4768,61.6045,59.1012,59.1608,355100.0],["2022-09-28",59.7653,61.0596,59.1523,60.6253,402000.0],["2022-09-29",60.0123,60.2677,58.3434,58.8798,463300.0],["2022-09-30",59.2459,59.2459,57.5941,57.6707,536800.0],["2022-10-03",58.8031,60.0037,58.4796,59.2289,406400.0],["2022-10-04",59.3822,60.5743,59.2034,60.1655,341900.0],["2022-10-05",59.28,59.28,58.0709,58.6244,366600.0],["2022-10-06",58.2838,58.2838,55.8826,55.9166,431000.0],["2022-10-07",55.6016,55.8315,54.7671,55.1163,563200.0],["2022-10-10",55.2865,56.3764,55.1844,55.576,404300.0],["2022-10-11",55.5675,56.3254,54.8523,54.997,716600.0],["2022-10-12",54.9715,54.9715,53.3026,53.3367,373700.0],["2022-10-13",51.4975,53.9327,50.3054,53.1579,1202900.0],["2022-10-14",53.6773,53.7624,51.7529,52.2383,675900.0],["2022-10-17",53.1408,54.682,53.1323,53.9157,613600.0],["2022-10-18",54.6905,55.3036,54.2648,54.6309,619400.0],["2022-10-19",53.9497,54.3414,53.4048,53.6262,425200.0],["2022-10-20",53.805,53.805,51.8551,52.0084,471300.0],["2022-10-21",52.5022,52.8087,51.7189,52.2212,591100.0],["2022-10-24",52.5703,53.3537,52.0254,52.4426,430400.0],["2022-10-25",52.4682,54.0264,52.2979,53.6432,446100.0],["2022-10-26",54.4777,55.0056,53.9327,53.9753,1041800.0],["2022-10-27",54.2222,55.6357,54.2222,55.1077,532100.0],["2022-10-28",55.3036,56.3254,55.3036,56.0869,606500.0],["2022-10-31",56.0018,56.0529,55.0907,55.6612,1201900.0],["2022-11-01",55.7463,56.2572,55.0737,55.9081,339900.0],["2022-11-02",55.7804,56.9384,55.3376,55.3887,422600.0],["2022-11-03",54.8097,54.8097,53.0046,54.0434,660300.0],["2022-11-04",54.7331,55.5335,54.0264,55.1248,476400.0],["2022-11-07",55.2099,55.2099,53.1749,53.6432,523200.0],["2022-11-08",53.8986,54.699,53.6006,54.384,327800.0],["2022-11-09",54.0349,54.8523,54.0093,54.6309,423300.0],["2022-11-10",55.9933,57.7388,55.3462,57.5515,518300.0],["2022-11-11",57.6452,57.6452,56.8703,57.0917,433400.0],["2022-11-14",57.0917,57.6452,56.5893,56.8703,389100.0],["2022-11-15",57.296,57.7303,56.7,57.3897,433900.0],["2022-11-16",57.5229,57.987,57.1104,57.5573,366400.0],["2022-11-17",57.1791,57.3682,56.7666,57.1534,321100.0],["2022-11-18",57.8065,58.9066,57.7292,58.709,467200.0],["2022-11-21",58.6144,59.259,58.5715,59.1387,275600.0],["2022-11-22",59.4996,60.0841,59.3449,59.7833,238300.0],["2022-11-23",59.6372,60.2904,59.3192,60.1958,326600.0],["2022-11-25",60.531,61.1756,60.4021,60.7888,121100.0],["2022-11-28",60.3161,60.9006,59.7919,60.6513,257800.0],["2022-11-29",60.3677,60.7459,59.9723,60.4279,228100.0],["2022-11-30",60.1614,61.6053,59.6114,61.5623,440200.0],["2022-12-01",62.3272,62.3272,60.5482,60.5912,441300.0],["2022-12-02",59.8177,61.21,59.6286,61.0639,550500.0],["2022-12-05",60.4365,60.8662,60.0239,60.2904,477300.0],["2022-12-06",60.1786,60.5654,59.5512,60.2818,333400.0],["2022-12-07",60.2474,60.7029,59.8348,59.8692,261900.0],["2022-12-08",59.6973,60.6341,59.6028,60.4708,335100.0],["2022-12-09",60.1271,61.0209,60.1271,60.2818,394300.0],["2022-12-12",60.7201,61.1498,60.1099,60.9521,286600.0],["2022-12-13",61.803,62.3702,60.445,60.8834,378700.0],["2022-12-14",60.9349,61.7256,60.1614,60.4708,354600.0],["2022-12-15",60.2904,60.4107,58.8293,59.345,370100.0],["2022-12-16",58.7519,59.5082,57.8409,59.0871,1261200.0],["2022-12-19",58.941,59.3192,58.4769,58.941,319200.0],["2022-12-20",58.9754,59.2848,58.2277,59.0012,318300.0],["2022-12-21",58.9668,59.9208,58.9668,59.8864,263900.0],["2022-12-22",59.5856,59.5856,58.1761,59.2848,239300.0],["2022-12-23",59.1301,60.0497,59.1301,60.0153,179700.0],["2022-12-27",60.2817,60.5997,59.8606,60.5826,133800.0],["2022-12-28",60.7974,60.9951,60.0841,60.2989,194800.0],["2022-12-29",60.6513,61.4248,60.574,61.0982,258600.0],["2022-12-30",61.0553,61.0896,60.0841,60.4536,338700.0],["2023-01-03",60.8576,60.9607,59.6715,60.5482,357500.0],["2023-01-04",60.9607,61.9061,60.7458,61.3389,263600.0],["2023-01-05",61.1412,61.1412,59.6458,60.1013,306500.0],["2023-01-06",60.8834,62.0608,60.6943,61.9061,305500.0],["2023-01-09",61.3475,61.6998,60.806,61.167,472400.0],["2023-01-10",60.9435,61.3475,60.5654,61.1326,231500.0],["2023-01-11",61.3904,62.4132,61.0209,62.4132,236900.0],["2023-01-12",62.6195,63.3414,62.1639,62.8687,329500.0],["2023-01-13",62.757,62.757,62.0264,62.5507,158200.0],["2023-01-17",62.6366,62.8859,61.3045,61.3647,416500.0],["2023-01-18",61.442,61.6655,60.5826,60.6083,366600.0],["2023-01-19",60.5568,60.892,60.3591,60.5482,302000.0],["2023-01-20",60.7373,61.081,59.5942,61.0467,272300.0],["2023-01-23",60.9349,61.4592,60.4193,60.7974,287900.0],["2023-01-24",60.8748,61.0295,59.9036,60.6599,193100.0],["2023-01-25",60.3075,61.124,60.1872,61.0209,204900.0],["2023-01-26",61.0209,61.3819,60.6083,61.3561,240800.0],["2023-01-27",61.3131,61.5022,60.8232,61.2701,184500.0],["2023-01-30",61.1498,61.6139,60.9951,61.1154,173800.0],["2023-01-31",61.3303,62.2413,60.8576,62.2069,453700.0],["2023-02-01",61.8975,63.0921,61.6569,62.2843,471800.0],["2023-02-02",62.4304,63.582,62.2155,63.0836,416900.0],["2023-02-03",62.8257,62.9203,60.9263,61.8374,354100.0],["2023-02-06",61.6912,61.846,60.9006,61.3818,273000.0],["2023-02-07",60.9349,61.1498,60.0067,61.0381,270100.0],["2023-02-08",54.575,55.7696,51.8849,55.3743,2838500.0],["2023-02-09",54.7211,54.9875,53.9734,54.3258,1034600.0],["2023-02-10",53.9734,55.2626,53.6898,55.1337,1030300.0],["2023-02-13",55.112,56.0319,55.112,55.2855,665200.0],["2023-02-14",55.138,56.1968,54.6954,55.0078,717100.0],["2023-02-15",54.6433,56.2923,54.461,55.6327,685800.0],["2023-02-16",55.112,56.1795,54.9384,55.6587,917700.0],["2023-02-17",55.9625,56.6221,55.5459,56.1708,713500.0],["2023-02-21",55.8323,55.8497,54.8863,54.895,360800.0],["2023-02-22",54.8082,55.3289,54.5131,54.5305,649800.0],["2023-02-23",54.7301,55.112,53.9403,54.1226,805400.0],["2023-02-24",53.9056,54.5825,53.8188,54.4437,363700.0],["2023-02-27",54.8863,55.3376,54.0705,54.1746,468700.0],["2023-02-28",53.9663,54.6606,53.298,53.298,1114300.0],["2023-03-01",53.0377,53.2199,52.6818,53.0637,706200.0],["2023-03-02",53.0724,53.515,52.7686,53.4977,651900.0],["2023-03-03",53.8101,54.2007,53.3761,54.0444,384800.0],["2023-03-06",54.0618,54.3569,53.246,53.6365,411600.0],["2023-03-07",53.8275,54.2267,52.6818,52.838,299800.0],["2023-03-08",53.1245,53.3154,52.7946,53.246,381200.0],["2023-03-09",53.3588,53.8795,52.8207,52.9335,324800.0],["2023-03-10",52.9335,53.0116,51.6924,51.9701,530700.0],["2023-03-13",51.9007,53.8275,51.8052,52.4215,551500.0],["2023-03-14",53.2546,53.9229,52.838,53.4109,420900.0],["2023-03-15",53.1852,53.8535,52.7339,53.3414,706700.0],["2023-03-16",52.9075,54.0444,52.7165,53.6018,435700.0],["2023-03-17",53.3241,53.6539,52.8728,53.0897,1383700.0],["2023-03-20",53.2633,54.218,53.2199,54.0271,655300.0],["2023-03-21",54.2614,54.4871,52.569,53.1939,445800.0],["2023-03-22",53.0811,53.4716,52.0483,52.083,332800.0],["2023-03-23",52.0396,52.4996,51.0415,51.2411,316600.0],["2023-03-24",51.38,52.9596,51.38,52.9162,530700.0],["2023-03-27",53.3935,53.5931,52.543,53.2286,284100.0],["2023-03-28",53.1331,53.9837,53.1331,53.7667,278000.0],["2023-03-29",54.0444,54.652,53.9403,54.6433,328800.0],["2023-03-30",54.9037,55.1033,54.244,54.5739,402500.0],["2023-03-31",54.8342,54.921,54.244,54.7648,468800.0],["2023-04-03",54.7474,55.1033,54.0531,54.3222,266600.0],["2023-04-04",54.3916,55.0599,53.8622,55.0512,644400.0],["2023-04-05",55.1987,56.5787,55.1987,56.5006,622200.0],["2023-04-06",56.8651,57.1168,56.3965,56.787,403200.0],["2023-04-10",56.6134,57.5421,56.1448,57.3598,391000.0],["2023-04-11",57.49,57.7851,57.1081,57.4032,406600.0],["2023-04-12",57.5855,57.8111,56.6221,56.9866,358900.0],["2023-04-13",56.787,57.3078,56.1187,57.0561,413700.0],["2023-04-14",56.5961,56.8391,55.9278,56.4659,361400.0],["2023-04-17",56.5961,56.9172,56.1274,56.5787,254300.0],["2023-04-18",56.5787,56.5787,55.6501,55.7629,191600.0],["2023-04-19",55.9972,56.6915,55.8063,56.3444,295000.0],["2023-04-20",56.327,56.4399,56.0233,56.3791,165100.0],["2023-04-21",56.8304,57.1689,56.0667,56.7783,300700.0],["2023-04-24",56.9346,56.9866,56.301,56.544,262200.0],["2023-04-25",56.4399,56.8651,56.2316,56.2923,410500.0],["2023-04-26",55.7542,56.3531,55.1988,55.5025,362900.0],["2023-04-27",55.6935,57.0127,55.6935,56.9606,335000.0],["2023-04-28",56.8825,57.3512,56.4832,56.6655,1115700.0],["2023-05-01",56.5961,57.2557,56.5527,56.7349,260300.0],["2023-05-02",56.7436,56.8217,55.0425,55.6935,403900.0],["2023-05-03",55.9885,56.813,55.8236,55.9278,328100.0],["2023-05-04",56.0233,57.2123,55.1988,57.1689,862800.0],["2023-05-05",57.5508,58.0194,57.2557,57.4032,358200.0],["2023-05-08",57.273,57.6289,56.7176,57.3425,210200.0],["2023-05-09",57.3251,57.4379,56.8304,57.0734,307500.0],["2023-05-10",57.5594,57.7504,56.5874,57.247,262900.0],["2023-05-11",57.2557,57.4553,56.3878,56.5527,235000.0],["2023-05-12",56.9606,57.6549,56.6829,56.9259,185900.0],["2023-05-15",57.1342,57.1342,56.1882,56.3965,232600.0],["2023-05-16",56.4833,56.6568,55.4157,55.5633,504400.0],["2023-05-17",55.629,55.7254,55.0242,55.5063,404200.0],["2023-05-18",55.1382,55.6027,54.7788,55.3836,401400.0],["2023-05-19",55.7868,55.9796,55.1119,55.2609,408600.0],["2023-05-22",55.3135,55.7605,55.0155,55.0681,256400.0],["2023-05-23",55.1733,55.7079,54.7788,54.7876,416100.0],["2023-05-24",54.6824,54.8665,54.2354,54.2705,337600.0],["2023-05-25",54.0777,54.1741,53.0259,53.1837,278500.0],["2023-05-26",53.2801,53.2801,52.6753,53.1136,273000.0],["2023-05-30",53.1311,53.3239,52.5263,52.5263,349100.0],["2023-05-31",52.8331,53.8147,52.8331,53.4203,666700.0],["2023-06-01",53.6394,53.6394,52.6578,53.0084,328300.0],["2023-06-02",52.7717,54.8139,52.7717,54.6035,626500.0],["2023-06-05",54.551,55.1207,53.8323,54.3669,309200.0],["2023-06-06",54.5685,55.2609,54.2617,55.0944,314700.0],["2023-06-07",55.3398,56.5055,54.9541,56.225,372100.0],["2023-06-08",56.0585,56.4091,55.5238,56.1286,288200.0],["2023-06-09",56.1023,56.1023,55.48,55.5676,223700.0],["2023-06-12",55.5151,55.6641,54.1478,54.8139,756500.0],["2023-06-13",54.5334,55.1207,54.3406,54.4283,385100.0],["2023-06-14",54.4195,55.0944,54.104,54.1828,654000.0],["2023-06-15",54.551,54.551,53.9462,54.5159,604800.0],["2023-06-16",54.8665,55.0681,54.3581,54.8402,965900.0],["2023-06-20",54.5948,54.6211,53.5781,53.6131,381200.0],["2023-06-21",53.4729,54.253,52.649,53.7621,339200.0],["2023-06-22",54.0426,54.0426,53.1136,53.5343,396100.0],["2023-06-23",53.7183,53.9462,51.9216,52.1319,782800.0],["2023-06-26",52.351,53.0347,51.8777,52.7542,364600.0],["2023-06-27",52.7542,53.359,52.4124,52.8506,386700.0],["2023-06-28",52.7104,52.7104,51.9216,52.2108,319100.0],["2023-06-29",51.8777,52.912,51.7638,52.8769,358600.0],["2023-06-30",53.0697,53.1749,52.3686,52.8156,330800.0],["2023-07-03",52.7016,53.2626,52.6666,52.9295,153100.0],["2023-07-05",52.6315,53.5868,52.4913,52.8156,314000.0],["2023-07-06",52.4212,52.7542,51.7025,51.9654,632300.0],["2023-07-07",51.571,52.053,50.2651,50.6945,1175100.0],["2023-07-10",50.8523,50.9487,49.7392,50.1599,674300.0],["2023-07-11",50.2563,51.0101,50.0459,51.0101,680400.0],["2023-07-12",51.4045,52.3949,51.0889,52.2546,911500.0],["2023-07-13",52.1933,52.9909,52.1495,52.9383,611100.0],["2023-07-14",52.8682,52.8682,51.5009,52.0355,812400.0],["2023-07-17",51.7638,52.2634,51.273,51.5885,643100.0],["2023-07-18",51.7638,52.4562,51.5096,52.1933,719600.0],["2023-07-19",52.5439,53.3502,52.1933,52.7104,490800.0],["2023-07-20",52.9821,53.6833,52.351,53.6745,517600.0],["2023-07-21",53.5869,54.288,52.7893,53.7008,722200.0],["2023-07-24",53.7709,53.9199,53.0785,53.3765,521600.0],["2023-07-25",53.3853,53.6307,52.8944,53.3152,665700.0],["2023-07-26",53.3677,54.1741,53.2976,53.9374,509700.0],["2023-07-27",53.7358,53.841,52.4124,52.4212,530500.0],["2023-07-28",52.8419,52.9295,52.1056,52.7454,628100.0],["2023-07-31",52.9383,53.4729,52.649,52.8769,5751900.0],["2023-08-01",52.9821,53.3414,51.8164,51.8865,569300.0],["2023-08-02",51.7989,52.4825,51.7112,51.9829,558100.0],["2023-08-03",51.8164,51.8164,49.6077,50.6858,956600.0],["2023-08-04",50.9224,51.2029,49.6077,49.8619,474900.0],["2023-08-07",49.8619,50.7734,49.8619,50.5543,555500.0],["2023-08-08",50.4666,51.308,50.3527,51.1152,622600.0],["2023-08-09",50.8698,51.8865,50.7471,51.4483,517900.0],["2023-08-10",51.4045,52.0005,51.1678,51.2467,562500.0],["2023-08-11",51.3343,51.3431,50.8435,50.9575,428500.0],["2023-08-14",50.8348,50.8348,49.783,49.8969,573800.0],["2023-08-15",49.6691,49.8531,49.003,49.0205,373900.0],["2023-08-16",49.2221,49.5201,48.9942,49.4324,417700.0],["2023-08-17",49.5521,49.9509,49.1355,49.1976,326400.0],["2023-08-18",49.2241,49.5343,48.9228,48.9494,422900.0],["2023-08-21",48.7899,48.9051,47.7529,48.6746,529700.0],["2023-08-22",48.5949,49.4014,48.4974,49.3571,411800.0],["2023-08-23",49.6496,49.6939,48.9671,49.2773,499600.0],["2023-08-24",48.9405,49.942,48.8342,49.0203,414600.0],["2023-08-25",49.2773,49.685,48.8785,49.1001,295600.0],["2023-08-28",49.2064,49.8711,49.1001,49.171,292000.0],["2023-08-29",49.3128,49.5255,48.9849,49.3837,280300.0],["2023-08-30",49.3837,49.6762,49.1001,49.2773,293600.0],["2023-08-31",49.5521,49.5521,48.6481,48.7455,334600.0],["2023-09-01",49.0558,49.1532,48.0897,48.5151,317900.0],["2023-09-05",48.329,48.5328,47.4959,47.5313,510200.0],["2023-09-06",47.5313,47.682,47.2034,47.4161,367200.0],["2023-09-07",47.7529,48.0897,47.5225,47.6377,381000.0],["2023-09-08",47.7706,48.0897,47.4516,47.9568,469300.0],["2023-09-11",47.9479,48.6924,47.9479,48.2404,399000.0],["2023-09-12",48.3024,48.7012,47.9745,48.6481,320000.0],["2023-09-13",48.7367,49.2773,48.6392,49.0292,337100.0],["2023-09-14",49.4103,49.8711,49.3394,49.4457,333100.0],["2023-09-15",49.3394,49.8002,48.9494,49.1089,1167700.0],["2023-09-18",49.1532,49.2153,48.6215,48.8519,242800.0],["2023-09-19",48.9051,49.1266,48.4531,48.4708,512200.0],["2023-09-20",48.7101,48.9405,48.4176,48.4265,320500.0],["2023-09-21",48.2404,48.524,47.9213,47.9213,286900.0],["2023-09-22",47.6377,47.8947,47.4516,47.5668,270600.0],["2023-09-25",47.4339,47.6643,47.1059,47.6554,332100.0],["2023-09-26",47.2832,47.4959,46.0424,46.1133,353900.0],["2023-09-27",46.1133,46.3615,45.4929,45.7499,433500.0],["2023-09-28",45.9449,45.9803,44.5977,44.8016,468300.0],["2023-09-29",45.2625,45.617,44.4914,44.837,458900.0],["2023-10-02",44.6509,44.6509,42.2314,42.4795,771300.0],["2023-10-03",42.063,42.6479,41.1501,42.5593,1355400.0],["2023-10-04",42.6922,42.8518,42.0098,42.6657,835200.0],["2023-10-05",42.5859,43.0113,42.1339,42.834,684800.0],["2023-10-06",42.3377,42.9936,41.3096,42.8784,744500.0],["2023-10-09",42.8075,43.676,42.8075,43.6672,756300.0],["2023-10-10",43.8799,44.3141,43.7646,44.2964,487900.0],["2023-10-11",44.5712,45.0852,44.2698,44.9523,667500.0],["2023-10-12",44.8105,45.0586,43.7292,44.0926,537400.0],["2023-10-13",44.6155,44.8636,44.3053,44.8636,580200.0],["2023-10-16",44.9788,46.0512,44.7041,45.9538,668800.0],["2023-10-17",45.5372,45.9715,45.289,45.5549,680300.0],["2023-10-18",45.3688,45.484,44.4116,44.4471,579100.0],["2023-10-19",44.1989,44.9966,44.0483,44.385,700800.0],["2023-10-20",44.5534,44.7839,43.1886,43.3392,1086800.0],["2023-10-23",43.1531,43.5431,42.6656,42.6834,683600.0],["2023-10-24",43.1974,43.357,42.6213,42.7454,607500.0],["2023-10-25",42.5416,42.9227,42.1782,42.8961,681400.0],["2023-10-26",43.0999,43.871,43.029,43.4544,355700.0],["2023-10-27",43.1974,43.4633,42.5859,42.8075,407700.0],["2023-10-30",42.9493,43.5963,42.3111,42.5948,787600.0],["2023-10-31",42.8695,43.2949,42.3377,42.8518,631700.0],["2023-11-01",42.9227,43.2417,42.0896,42.9315,572700.0],["2023-11-02",43.676,44.7396,43.2595,44.2344,1159200.0],["2023-11-03",44.9611,46.0335,44.9611,45.6613,646100.0],["2023-11-06",45.5283,45.9094,45.5195,45.6258,519700.0],["2023-11-07",45.5018,45.5815,45.0675,45.2802,387400.0],["2023-11-08",45.2004,45.2004,43.9774,44.1546,330500.0],["2023-11-09",44.1989,44.6332,42.8606,42.9315,863600.0],["2023-11-10",43.2063,43.7203,42.8252,43.5519,574400.0],["2023-11-13",43.4279,43.5608,42.7809,42.7986,345100.0],["2023-11-14",43.9242,45.3422,43.8533,45.3245,560700.0],["2023-11-15",45.165,46.4324,45.165,46.3526,861100.0],["2023-11-16",46.6082,46.671,45.8279,45.8368,460500.0],["2023-11-17",46.2315,46.393,45.783,46.3481,453500.0],["2023-11-20",45.9444,45.9714,45.0744,45.487,374500.0],["2023-11-21",45.9086,46.2763,45.5049,45.6664,464500.0],["2023-11-22",45.9444,46.0341,45.4332,45.9175,544800.0],["2023-11-24",45.9803,46.1777,45.8458,45.9803,117200.0],["2023-11-27",45.9714,46.0252,45.4421,45.8637,354900.0],["2023-11-28",45.8099,46.4916,45.4421,46.2494,341200.0],["2023-11-29",46.5006,46.8145,45.7651,45.9624,580500.0],["2023-11-30",46.0521,46.393,45.5587,46.2763,664000.0],["2023-12-01",46.2315,47.9896,46.2315,47.9537,736200.0],["2023-12-04",47.586,48.3753,47.5411,47.9627,406400.0],["2023-12-05",47.9179,47.9896,47.2541,47.9268,409600.0],["2023-12-06",48.3484,48.8149,47.9268,48.3036,385900.0],["2023-12-07",48.3395,48.6624,48.0434,48.5099,377500.0],["2023-12-08",48.474,48.6713,48.0703,48.5278,267100.0],["2023-12-11",48.2049,48.6893,48.0255,48.3753,348800.0],["2023-12-12",48.3843,48.474,47.8192,48.2677,274400.0],["2023-12-13",48.3574,50.4923,48.0076,50.2411,572000.0],["2023-12-14",50.8152,51.2726,49.9002,49.972,522200.0],["2023-12-15",49.9541,50.0438,48.6713,48.9943,1378300.0],["2023-12-18",49.2813,49.3082,48.7162,48.8238,281900.0],["2023-12-19",49.1109,49.676,48.9315,49.4697,448500.0],["2023-12-20",49.4786,49.8105,48.4919,48.5816,601800.0],["2023-12-21",48.7252,48.9135,47.8999,48.3664,589800.0],["2023-12-22",48.8956,49.5594,48.3843,48.7252,462700.0],["2023-12-26",48.761,49.0212,48.6444,48.6624,275000.0],["2023-12-27",48.6175,48.7072,47.9806,48.1152,386500.0],["2023-12-28",47.882,48.7431,47.882,48.7162,390200.0],["2023-12-29",48.474,48.6175,48.1511,48.3933,286800.0],["2024-01-02",48.1421,49.676,48.1421,49.5145,343100.0],["2024-01-03",49.2454,49.7747,48.8238,49.4607,446700.0],["2024-01-04",49.5683,49.7477,49.1378,49.3082,359900.0],["2024-01-05",49.0481,49.8105,48.9315,49.5235,258900.0],["2024-01-08",49.3351,50.2859,49.3172,50.268,355300.0],["2024-01-09",49.8733,50.1335,49.5325,49.7477,415900.0],["2024-01-10",49.676,49.8554,49.4607,49.6132,272800.0],["2024-01-11",49.3351,49.3351,48.0345,48.3843,330400.0],["2024-01-12",48.9674,49.084,47.9448,47.9807,391300.0],["2024-01-16",47.6936,47.7654,46.1687,46.2674,777100.0],["2024-01-17",45.8727,46.6441,45.5677,46.0521,472400.0],["2024-01-18",45.774,45.8637,45.1102,45.191,447500.0],["2024-01-19",45.2538,45.5049,44.6797,45.0564,357700.0],["2024-01-22",45.4152,45.7561,45.0564,45.3883,595800.0],["2024-01-23",45.6933,45.9355,45.0564,45.9175,637200.0],["2024-01-24",46.5275,46.5275,44.7335,44.9039,2102900.0],["2024-01-25",45.783,45.8548,45.1641,45.7471,637000.0],["2024-01-26",45.8906,46.1328,45.5677,45.5677,366100.0],["2024-01-29",45.774,46.7697,45.4242,46.5993,442600.0],["2024-01-30",46.3571,47.0298,46.07,46.7787,445800.0],["2024-01-31",47.0478,47.3258,46.1956,46.4288,884800.0],["2024-02-01",46.3212,47.1464,46.1059,47.1375,440600.0],["2024-02-02",46.4378,46.5006,45.5408,45.9086,589100.0],["2024-02-05",45.2986,45.2986,44.5362,44.5541,639700.0],["2024-02-06",44.6259,45.0475,44.3747,44.7694,514400.0],["2024-02-07",44.877,44.9667,44.2581,44.5093,579900.0],["2024-02-08",44.9847,45.9714,44.4016,45.9714,1699400.0],["2024-02-09",45.7561,46.4647,45.6754,46.3033,781400.0],["2024-02-12",46.4557,47.3886,46.2853,47.3797,729800.0],["2024-02-13",46.5724,46.7966,45.3076,45.7292,720500.0],["2024-02-14",46.0162,46.366,45.5498,46.1239,461200.0],["2024-02-15",46.4327,47.6865,46.351,47.5684,495800.0],["2024-02-16",47.214,47.7682,46.9415,47.314,554800.0],["2024-02-20",47.1595,48.1498,47.1141,47.4775,575100.0],["2024-02-21",47.6955,48.1498,47.4957,48.0771,490000.0],["2024-02-22",47.423,47.5411,46.778,47.423,505000.0],["2024-02-23",47.3776,47.8772,47.2413,47.532,287800.0],["2024-02-26",47.2867,47.2867,46.4963,46.8688,470400.0],["2024-02-27",47.1414,47.6229,47.0596,47.6138,373300.0],["2024-02-28",47.3957,47.9136,47.0959,47.1505,510000.0],["2024-02-29",47.5774,47.6955,46.9506,47.2685,562300.0],["2024-03-01",47.1505,47.1686,46.3964,46.7235,595100.0],["2024-03-04",46.5054,47.6774,46.5054,47.5956,345700.0],["2024-03-05",47.8045,48.4223,47.3049,47.4775,353400.0],["2024-03-06",47.8863,48.0862,47.3503,47.532,452600.0],["2024-03-07",48.0226,48.4042,47.9772,48.2043,308200.0],["2024-03-08",48.495,48.9583,48.2315,48.9129,383500.0],["2024-03-11",48.922,49.4671,48.5041,49.0583,457000.0],["2024-03-12",48.713,49.1673,48.0862,48.4859,360300.0],["2024-03-13",48.713,49.3762,47.8863,47.9136,556400.0],["2024-03-14",47.6865,47.9499,46.8234,47.5684,895700.0],["2024-03-15",47.0687,47.9953,47.0687,47.3503,1577200.0],["2024-03-18",47.2595,47.4593,46.8052,46.996,710600.0],["2024-03-19",47.1141,47.7137,47.1141,47.2685,1133000.0],["2024-03-20",47.1414,47.5048,47.0687,47.423,677300.0],["2024-03-21",47.423,47.9317,47.1414,47.2776,662700.0],["2024-03-22",47.6955,47.7137,47.423,47.4684,437100.0],["2024-03-25",47.6865,48.0044,47.3412,47.9953,533400.0],["2024-03-26",48.177,48.177,47.2867,47.4412,452100.0],["2024-03-27",47.7319,49.14,47.7319,49.0946,531600.0],["2024-03-28",49.14,49.6306,49.0855,49.6034,680700.0],["2024-04-01",49.6488,49.7396,48.7403,48.9129,347400.0],["2024-04-02",48.6222,49.3308,48.6222,49.2581,532900.0],["2024-04-03",49.1491,49.3399,48.8039,49.0946,570000.0],["2024-04-04",49.567,49.5943,48.6222,49.0674,292800.0],["2024-04-05",48.6585,48.9947,48.2679,48.8221,410900.0],["2024-04-08",48.9947,49.567,48.9311,49.5125,523100.0],["2024-04-09",49.6942,49.9032,49.1673,49.4217,358300.0],["2024-04-10",48.2588,48.7857,47.214,47.5048,540200.0],["2024-04-11",47.8863,47.9681,47.1232,47.6592,419800.0],["2024-04-12",47.7591,48.0135,46.9506,47.4593,337100.0],["2024-04-15",47.641,47.7046,46.8779,47.2413,396400.0],["2024-04-16",46.9687,47.0323,46.0875,46.5145,377400.0],["2024-04-17",46.7689,47.1868,46.4327,46.996,429900.0],["2024-04-18",47.2049,47.75,47.0051,47.6592,536400.0],["2024-04-19",47.6501,49.1855,47.6501,49.0583,525500.0],["2024-04-22",48.9583,49.7578,48.8402,49.349,338800.0],["2024-04-23",49.0492,49.776,49.0492,49.3944,330800.0],["2024-04-24",48.8766,49.6215,48.5132,49.5489,357600.0],["2024-04-25",49.3308,49.3944,48.8766,49.24,423200.0],["2024-04-26",49.4217,49.6215,48.9038,48.9311,460300.0],["2024-04-29",49.1764,49.9668,49.1764,49.9486,560200.0],["2024-04-30",49.6579,50.0939,49.24,49.8759,712600.0],["2024-05-01",50.0213,51.0297,49.676,50.5118,358200.0],["2024-05-02",50.8752,51.1569,50.2302,50.8571,614200.0],["2024-05-03",51.3386,51.3749,50.3665,50.6663,401900.0],["2024-05-06",51.0115,51.4294,50.6209,51.3113,574900.0],["2024-05-07",51.6202,51.7746,51.3658,51.5475,401000.0],["2024-05-08",51.2295,51.6111,51.1114,51.2023,422300.0],["2024-05-09",51.2023,52.5014,50.8389,52.3107,813900.0],["2024-05-10",52.5014,53.419,51.7201,51.8292,523900.0],["2024-05-13",52.0109,52.3652,51.6838,51.7746,331400.0],["2024-05-14",52.2561,52.2561,51.2386,51.5021,407300.0],["2024-05-15",52.0472,52.1653,51.5748,51.6656,398300.0],["2024-05-16",51.6932,52.557,51.491,52.3181,633000.0],["2024-05-17",52.2078,52.4008,51.8862,52.1803,369600.0],["2024-05-20",52.217,52.2813,51.9046,52.2538,269800.0],["2024-05-21",52.217,52.5111,51.8862,52.1527,589300.0],["2024-05-22",51.9229,52.0608,51.0591,51.1234,411500.0],["2024-05-23",50.7926,50.9672,49.9747,50.3423,440800.0],["2024-05-24",50.4893,50.7191,49.9471,50.4158,326800.0],["2024-05-28",50.5169,50.912,50.3882,50.4985,447500.0],["2024-05-29",49.9471,50.2596,49.7357,49.8093,337300.0],["2024-05-30",50.1401,50.6547,50.1217,50.5353,270500.0],["2024-05-31",50.765,51.9413,50.5812,51.877,390200.0],["2024-06-03",51.9873,52.1619,51.7208,51.7759,471100.0],["2024-06-04",51.491,51.8035,50.8937,51.3532,378300.0],["2024-06-05",51.151,51.1969,50.1585,50.2504,326800.0],["2024-06-06",50.0666,50.4617,49.6806,49.8276,192700.0],["2024-06-07",49.2395,49.7082,48.8627,49.2671,219900.0],["2024-06-10",49.0741,49.4509,48.7065,49.1476,311400.0],["2024-06-11",48.7524,49.166,48.5227,48.8443,295700.0],["2024-06-12",49.6255,50.4066,48.5503,48.6238,312200.0],["2024-06-13",48.633,48.8076,47.7048,48.0264,362700.0],["2024-06-14",47.7323,48.3205,47.475,48.2837,340700.0],["2024-06-17",47.9253,48.5778,47.7783,48.3389,398100.0],["2024-06-18",48.201,48.6146,48.1551,48.2562,259500.0],["2024-06-20",48.1735,49.0373,48.1735,48.5962,597700.0],["2024-06-21",48.8076,49.4141,48.6973,48.7984,943500.0],["2024-06-24",48.8259,50.2596,48.8259,49.7633,355300.0],["2024-06-25",49.6806,50.0298,49.1016,49.2027,482900.0],["2024-06-26",49.0097,49.2946,48.7432,49.2119,387100.0],["2024-06-27",49.2946,49.9471,49.12,49.7725,335900.0],["2024-06-28",50.0666,50.1217,49.6071,49.9747,947300.0],["2024-07-01",50.085,50.6639,49.5703,49.7174,428700.0],["2024-07-02",49.7174,50.1493,49.6071,49.8736,421000.0],["2024-07-03",49.892,50.1861,49.8185,49.9104,212600.0],["2024-07-05",49.9471,50.0574,49.3498,49.3682,279400.0],["2024-07-08",49.506,49.7633,48.927,49.0924,406300.0],["2024-07-09",48.9087,49.5703,48.9087,49.3865,291300.0],["2024-07-10",49.653,49.8185,49.3773,49.7725,258800.0],["2024-07-11",50.5536,52.0608,50.3882,51.9965,503600.0],["2024-07-12",52.3457,53.1911,52.1711,52.6489,608000.0],["2024-07-15",52.456,52.8419,52.3824,52.5846,679500.0],["2024-07-16",53.0349,53.5312,52.796,53.4301,400500.0],["2024-07-17",53.5679,54.8637,53.5404,54.4042,489600.0],["2024-07-18",53.9631,54.7351,53.5496,53.5679,419800.0],["2024-07-19",53.6414,53.6414,52.6489,53.0073,297600.0],["2024-07-22",53.0073,53.5679,52.9982,53.3749,304200.0],["2024-07-23",53.3749,53.715,53.136,53.2922,292100.0],["2024-07-24",53.4025,54.3031,53.3841,53.6782,416900.0],["2024-07-25",54.1009,54.634,53.3566,53.5495,506100.0],["2024-07-26",54.1009,54.3031,53.5955,54.0274,309800.0],["2024-07-29",54.1285,54.2664,53.4209,53.5955,395300.0],["2024-07-30",53.715,54.1836,53.5404,54.1745,373100.0],["2024-07-31",54.3215,54.974,53.9539,54.2664,870800.0],["2024-08-01",53.5679,54.7442,53.5679,54.4869,610400.0],["2024-08-02",54.0642,54.6064,53.2647,54.1469,519400.0],["2024-08-05",53.3014,53.5496,51.6289,51.8586,595700.0],["2024-08-06",51.8586,53.0992,51.7116,52.5662,367900.0],["2024-08-07",52.8327,53.0625,52.3641,52.3916,297500.0],["2024-08-08",52.2446,52.7684,52.1067,52.6765,331500.0],["2024-08-09",52.7041,53.0441,51.7208,52.5111,322800.0],["2024-08-12",52.5111,52.7225,51.7575,52.1527,339400.0],["2024-08-13",52.4927,52.7225,51.9873,52.4743,757200.0],["2024-08-14",52.4192,52.8327,52.024,52.7408,283900.0],["2024-08-15",53.0533,53.1268,52.3089,52.9522,377000.0],["2024-08-16",53.1084,53.3841,52.9522,53.1176,258900.0],["2024-08-19",53.034,53.5638,53.0061,53.4243,290300.0],["2024-08-20",53.35,53.4987,52.9689,53.4429,570400.0],["2024-08-21",53.4987,54.0564,53.35,53.5916,456500.0],["2024-08-22",53.508,53.7497,53.3872,53.6381,290500.0],["2024-08-23",53.9262,54.4188,53.5823,54.1307,749600.0],["2024-08-26",54.4467,54.8929,54.4003,54.5118,309700.0],["2024-08-27",54.2701,54.7256,54.1586,54.5025,378500.0],["2024-08-28",54.6233,55.0416,54.2051,54.5211,330900.0],["2024-08-29",54.7813,54.8371,54.1679,54.4746,248900.0],["2024-08-30",54.5583,54.9672,54.2515,54.9486,332100.0],["2024-09-03",54.7813,55.3018,54.772,54.9858,396300.0],["2024-09-04",55.1624,55.5435,55.0137,55.5342,374900.0],["2024-09-05",55.7665,56.1011,55.6922,55.8874,402200.0],["2024-09-06",55.8967,56.0918,55.4319,55.4505,360500.0],["2024-09-09",55.3111,55.7201,55.1717,55.4041,281900.0],["2024-09-10",55.4877,56.1569,55.3204,56.0918,235200.0],["2024-09-11",55.8502,55.8502,54.9765,55.3669,355300.0],["2024-09-12",55.2832,55.655,55.0695,55.1996,248000.0],["2024-09-13",55.5806,56.287,55.4505,56.2777,282800.0],["2024-09-16",56.603,56.9841,56.3707,56.7796,302400.0],["2024-09-17",57.1607,57.5232,56.7703,56.8354,351500.0],["2024-09-18",56.9376,57.328,56.5101,56.5844,326300.0],["2024-09-19",56.5844,56.8819,55.8595,56.5566,364200.0],["2024-09-20",56.38,56.6402,55.971,56.3986,867900.0],["2024-09-23",56.6309,57.2443,56.38,57.1886,406400.0],["2024-09-24",57.0678,57.5882,56.761,56.8261,466700.0],["2024-09-25",57.1607,57.1607,56.38,56.6309,392600.0],["2024-09-26",56.5937,56.9841,56.3335,56.3707,368200.0],["2024-09-27",56.8075,57.1607,56.5566,56.7424,321200.0],["2024-09-30",56.8075,57.0306,56.3521,56.8075,359000.0],["2024-10-01",56.8354,56.9655,56.4171,56.5751,251300.0],["2024-10-02",56.2684,56.7424,56.064,56.2405,217400.0],["2024-10-03",56.2405,56.2963,55.6736,55.7572,235800.0],["2024-10-04",55.4412,55.7665,55.2925,55.7201,298200.0],["2024-10-07",55.5063,55.6271,54.6605,54.9486,329700.0],["2024-10-08",55.3204,55.5621,54.9951,55.1996,321300.0],["2024-10-09",55.023,55.5714,54.8464,54.9951,271400.0],["2024-10-10",54.9951,55.3297,54.4839,54.6605,310000.0],["2024-10-11",54.8185,55.2461,54.772,55.1252,285100.0],["2024-10-14",55.2925,56.5473,55.1066,56.1848,508300.0],["2024-10-15",56.3428,57.4116,56.3149,56.6123,513600.0],["2024-10-16",56.9005,57.8113,56.8633,57.6626,385000.0],["2024-10-17",57.6812,57.802,57.2536,57.486,613800.0],["2024-10-18",57.5325,57.7369,57.1235,57.4023,348200.0],["2024-10-21",57.5604,57.5604,56.2498,56.3428,816000.0],["2024-10-22",56.2313,56.6309,55.7479,56.5751,760100.0],["2024-10-23",56.3149,57.0399,56.3149,56.761,1281100.0],["2024-10-24",56.7703,56.919,55.8967,56.1569,309400.0],["2024-10-25",56.5194,56.5194,55.6178,55.6457,315800.0],["2024-10-28",55.8967,56.3242,55.497,56.0918,299800.0],["2024-10-29",55.655,56.1104,55.3855,55.7201,599900.0],["2024-10-30",55.8409,56.3707,55.3111,55.3669,489100.0],["2024-10-31",55.4134,55.6829,54.9765,55.0137,520100.0],["2024-11-01",55.1345,55.4412,53.7589,53.8333,357600.0],["2024-11-04",53.4429,54.0099,53.3035,53.5359,327700.0],["2024-11-05",53.3128,54.7441,53.1641,54.6605,380200.0],["2024-11-06",55.4505,56.38,54.6326,56.1011,939600.0],["2024-11-07",54.8464,56.3707,54.2794,55.3669,900400.0],["2024-11-08",55.8316,56.6774,55.3018,56.4915,456300.0],["2024-11-11",56.696,58.0716,56.4357,57.9786,555900.0],["2024-11-12",57.9786,58.5642,57.2722,57.4117,554100.0],["2024-11-13",57.8671,58.7222,57.8113,58.7036,970700.0],["2024-11-14",58.8802,59.1125,58.1924,58.2574,655000.0],["2024-11-15",58.8244,59.0568,58.2667,58.3132,502900.0],["2024-11-18",58.2569,59.4214,58.0878,59.1303,422600.0],["2024-11-19",58.9706,58.9706,58.0972,58.8955,553900.0],["2024-11-20",58.7358,58.9143,58.2287,58.6325,329800.0],["2024-11-21",58.6701,59.6187,58.6231,59.4402,363300.0],["2024-11-22",59.8253,60.8208,59.7783,60.3982,520000.0],["2024-11-25",60.8771,61.6003,60.6799,60.7269,609700.0],["2024-11-26",60.539,60.7081,59.7032,59.722,510100.0],["2024-11-27",60.0789,60.323,59.7971,60.0507,391700.0],["2024-11-29",60.1915,60.539,60.1446,60.1728,254200.0],["2024-12-02",60.1916,60.3324,58.7171,58.9894,468600.0],["2024-12-03",59.4778,59.7783,59.0364,59.1679,456100.0],["2024-12-04",59.0082,59.3933,58.7452,59.1772,373000.0],["2024-12-05",59.1115,59.3557,58.8579,58.9518,283300.0],["2024-12-06",58.9894,59.0552,57.9094,58.1536,362900.0],["2024-12-09",58.4165,58.501,57.5337,57.6464,493800.0],["2024-12-10",57.637,57.9282,56.6133,57.6464,367800.0],["2024-12-11",57.684,57.8342,57.2707,57.2895,487600.0],["2024-12-12",57.3083,57.6464,57.1486,57.2707,474400.0],["2024-12-13",57.0923,57.5149,56.9702,57.2519,461100.0],["2024-12-16",57.2426,57.637,57.0641,57.0829,543400.0],["2024-12-17",56.7072,57.2613,56.1155,56.4067,463200.0],["2024-12-18",56.3128,56.5757,54.1621,54.2184,477200.0],["2024-12-19",54.2466,55.336,54.2466,54.519,583100.0],["2024-12-20",53.8052,55.0449,53.7207,54.4438,1817100.0],["2024-12-23",54.3875,54.9228,53.824,54.8852,429900.0],["2024-12-24",54.8007,55.4675,54.6035,55.3924,189500.0],["2024-12-26",54.9698,55.5427,54.6598,55.3924,289200.0],["2024-12-27",54.9697,55.7774,54.8195,54.9885,263800.0],["2024-12-30",54.7068,55.1012,54.2184,54.8383,368600.0],["2024-12-31",54.9885,55.4018,54.5941,54.9604,309900.0],["2025-01-02",55.3642,55.3642,54.425,54.5753,299900.0],["2025-01-03",54.5659,54.7256,53.8709,54.2748,549300.0],["2025-01-06",54.0681,54.4156,52.913,52.9881,504000.0],["2025-01-07",53.0257,53.4201,52.4058,52.7721,557500.0],["2025-01-08",52.4997,52.8284,51.8705,52.7909,488200.0],["2025-01-10",52.1898,52.5936,51.6545,52.3495,590400.0],["2025-01-13",52.4058,52.7251,52.2931,52.5561,599400.0],["2025-01-14",52.7627,53.1665,52.5655,53.0632,447600.0],["2025-01-15",53.9085,54.1621,53.2699,53.4859,407300.0],["2025-01-16",53.5328,55.6178,53.5328,55.5145,510200.0],["2025-01-17",55.4863,56.1437,55.4581,55.9559,387700.0],["2025-01-21",56.3503,56.9608,55.9465,56.1437,514400.0],["2025-01-22",56.0028,56.0028,53.9085,54.0212,398300.0],["2025-01-23",54.1151,54.1339,53.5892,53.824,419300.0],["2025-01-24",53.824,54.1433,53.5234,54.0588,419100.0],["2025-01-27",54.7068,56.1155,54.4344,56.1062,712500.0],["2025-01-28",55.9277,56.2376,54.7631,55.1106,494800.0],["2025-01-29",54.8383,55.336,54.3123,54.5659,298100.0],["2025-01-30",55.1952,55.646,54.8758,55.43,328300.0],["2025-01-31",55.2609,55.4675,54.8477,55.1576,616000.0],["2025-02-03",54.6598,55.5051,54.4063,55.43,414700.0],["2025-02-04",54.9416,55.7117,54.519,55.5708,466400.0],["2025-02-05",55.9841,56.4349,55.6647,56.4161,452900.0],["2025-02-06",56.942,56.9984,54.7725,56.2564,761700.0],["2025-02-07",56.0216,56.9045,55.7774,55.8432,488500.0],["2025-02-10",55.7305,56.3785,55.2233,56.0404,363900.0],["2025-02-11",55.7681,56.4255,55.5708,56.3879,383500.0],["2025-02-12",55.4769,56.4724,55.4769,56.4443,278300.0],["2025-02-13",56.773,56.773,56.1719,56.6415,352900.0],["2025-02-14",56.6697,57.0547,55.8714,56.0216,395100.0],["2025-02-18",55.8848,56.5878,55.5619,56.1698,446200.0],["2025-02-19",55.9418,56.6258,55.9418,56.1318,446300.0],["2025-02-20",55.9228,56.0653,55.6094,55.8753,648200.0],["2025-02-21",56.1033,56.9773,56.0083,56.6638,450500.0],["2025-02-24",56.7303,57.4712,56.4453,56.7968,369500.0],["2025-02-25",56.8728,57.0913,56.6068,56.6638,514500.0],["2025-02-26",56.6163,57.5757,56.4168,57.2527,639100.0],["2025-02-27",56.6828,57.5757,56.2458,57.3572,590400.0],["2025-02-28",57.5662,58.2787,57.4617,58.1172,578200.0],["2025-03-03",57.8512,58.8581,57.8512,58.7631,451200.0],["2025-03-04",58.8201,58.8866,57.5947,57.6992,551300.0],["2025-03-05",57.3002,57.9652,56.6828,57.1198,500600.0],["2025-03-06",56.9773,56.9773,56.1033,56.4738,452200.0],["2025-03-07",56.5213,57.4427,56.3788,57.0723,622400.0],["2025-03-10",57.3762,58.0887,57.0818,57.2717,708000.0],["2025-03-11",57.4142,57.9652,57.0248,57.3097,553200.0],["2025-03-12",57.3762,57.4522,55.9513,56.1033,514900.0],["2025-03-13",56.1983,56.9013,56.0558,56.3313,385900.0],["2025-03-14",56.5403,58.2502,56.3313,58.1172,464700.0],["2025-03-17",58.0982,58.8201,58.0982,58.2787,362800.0],["2025-03-18",57.9747,58.1647,57.3192,57.4617,339700.0],["2025-03-19",57.4522,57.8227,56.9583,57.5852,496600.0],["2025-03-20",57.4332,57.9082,57.3097,57.3762,303000.0],["2025-03-21",57.0343,57.5282,55.9038,56.2648,1344000.0],["2025-03-24",56.4073,56.8538,56.0178,56.4833,490900.0],["2025-03-25",56.1983,56.4833,55.5714,55.8753,564500.0],["2025-03-26",56.0748,56.5878,56.0748,56.5023,331000.0],["2025-03-27",56.7873,56.9963,56.3978,56.6353,308000.0],["2025-03-28",56.9963,57.1388,56.5688,57.0248,587500.0],["2025-03-31",57.2622,58.2787,57.2527,57.6137,517200.0],["2025-04-01",57.3477,58.0412,57.1388,57.8132,427500.0],["2025-04-02",57.6232,58.3642,57.4902,58.1552,421700.0],["2025-04-03",58.4212,58.7347,57.6612,57.7847,533000.0],["2025-04-04",57.1483,57.7752,54.7544,55.4289,618800.0],["2025-04-07",53.8235,55.5049,52.5696,53.852,758800.0],["2025-04-08",54.9444,55.3909,53.4055,53.8995,716700.0],["2025-04-09",53.415,55.9323,52.1706,55.0869,852700.0],["2025-04-10",54.7639,55.9323,54.0515,55.3339,597200.0],["2025-04-11",55.3624,55.6664,53.947,55.4384,495000.0],["2025-04-14",55.8468,56.9678,55.4669,56.8538,410900.0],["2025-04-15",57.0438,57.6137,56.9203,57.1673,348200.0],["2025-04-16",57.4427,57.7277,56.6543,57.0248,374400.0],["2025-04-17",56.8348,58.2312,56.8348,57.5662,492000.0],["2025-04-21",57.4237,57.4237,56.2553,56.7303,313800.0],["2025-04-22",57.0913,57.8607,57.0438,57.7467,487800.0],["2025-04-23",57.6422,58.2977,57.1103,57.5852,355300.0],["2025-04-24",57.4902,57.7467,56.9678,57.5187,247800.0],["2025-04-25",57.3762,57.3952,56.8443,57.2147,284200.0],["2025-04-28",57.0628,57.8417,56.9488,57.7847,347400.0],["2025-04-29",57.5757,58.3262,57.5757,58.0982,271200.0],["2025-04-30",58.3072,58.3072,56.8158,57.8512,533800.0],["2025-05-01",57.7087,58.2597,57.1862,57.7087,294800.0],["2025-05-02",57.8512,58.2882,57.4617,58.2122,244100.0],["2025-05-05",58.1362,58.2882,57.4712,57.9842,232400.0],["2025-05-06",58.2407,58.7916,57.7942,58.4212,337300.0],["2025-05-07",58.2312,59.0861,58.0602,58.6587,474700.0],["2025-05-08",57.8607,58.3072,55.8183,55.9228,806900.0],["2025-05-09",55.9323,56.0463,55.2389,55.5904,517400.0],["2025-05-12",55.8278,55.8468,54.7734,55.1629,467500.0],["2025-05-13",55.4859,55.5619,54.7354,54.8684,432100.0],["2025-05-14",54.6499,54.8304,53.6715,54.4219,509700.0],["2025-05-15",54.7734,55.9988,54.6214,55.7328,356200.0],["2025-05-16",55.7194,56.2576,55.5752,56.2095,438000.0],["2025-05-19",55.9596,56.69,55.7386,56.6324,460200.0],["2025-05-20",56.5363,57.2378,56.5074,56.9783,428200.0],["2025-05-21",56.8246,56.8438,55.7771,55.9596,463200.0],["2025-05-22",55.6906,55.6906,54.7776,55.3158,558200.0],["2025-05-23",55.5368,55.8732,55.0467,55.7963,343300.0],["2025-05-27",56.2287,56.5555,55.9116,56.3344,473500.0],["2025-05-28",56.2383,56.5843,55.162,55.3926,427100.0],["2025-05-29",55.2581,55.8635,55.1332,55.8443,557800.0],["2025-05-30",55.7674,56.4113,55.6617,56.1903,448800.0],["2025-06-02",55.8731,56.4978,55.7386,56.1038,504100.0],["2025-06-03",56.2191,56.4113,55.6329,56.2576,396900.0],["2025-06-04",55.9596,56.0654,55.1908,55.2101,295900.0],["2025-06-05",55.114,55.1524,54.6911,54.9986,295500.0],["2025-06-06",55.4023,55.4407,54.4797,54.941,573200.0],["2025-06-09",54.8545,55.4023,54.6815,55.1524,497600.0],["2025-06-10",55.2485,55.6233,55.1332,55.4407,500700.0],["2025-06-11",55.5752,55.7578,55.1812,55.2581,482500.0],["2025-06-12",55.1716,55.2773,54.8737,55.2293,394400.0],["2025-06-13",55.0755,55.2389,54.4701,54.6142,299900.0],["2025-06-16",54.8737,55.0755,53.7781,54.0376,386500.0],["2025-06-17",54.028,54.0857,53.3265,53.9031,865500.0],["2025-06-18",54.0568,54.2298,53.7109,53.7878,447100.0],["2025-06-20",53.8358,54.201,53.5475,53.5956,879500.0],["2025-06-23",53.8454,54.8833,53.8166,54.7776,580900.0],["2025-06-24",54.595,54.941,54.4797,54.6046,392600.0],["2025-06-25",54.3163,54.3548,53.3553,53.4898,929300.0],["2025-06-26",53.461,53.8646,53.3745,53.7301,980400.0],["2025-06-27",53.8262,54.1914,53.4514,53.7589,1037500.0],["2025-06-30",53.7493,53.9896,53.3361,53.9127,598400.0],["2025-07-01",53.7589,55.0082,53.6532,54.547,803100.0],["2025-07-02",54.4028,54.7007,53.8454,54.2779,491500.0],["2025-07-03",54.4893,54.7296,54.2971,54.6911,262800.0],["2025-07-07",54.6911,54.8737,53.9896,54.2394,528000.0],["2025-07-08",53.8743,54.4316,53.6436,54.2202,604900.0],["2025-07-09",54.3259,54.6815,53.9127,54.547,518900.0],["2025-07-10",54.2587,55.5368,54.249,55.2677,643300.0],["2025-07-11",54.9506,55.2677,54.6719,54.7103,1032800.0],["2025-07-14",54.768,55.1524,54.3644,54.9218,923900.0],["2025-07-15",54.8641,54.9602,54.2394,54.3548,806400.0],["2025-07-16",54.4605,54.8833,54.2106,54.7392,537200.0],["2025-07-17",54.6623,55.2293,54.4509,54.7968,487900.0],["2025-07-18",54.816,55.162,54.5662,54.6142,421700.0],["2025-07-21",54.6142,55.7098,54.6142,55.3638,502000.0],["2025-07-22",55.3638,56.1326,55.335,55.729,551200.0],["2025-07-23",55.7482,55.7963,54.3451,54.5662,761500.0],["2025-07-24",54.5662,54.6334,54.0761,54.0953,525200.0],["2025-07-25",54.2298,54.5566,54.0857,54.4605,528900.0],["2025-07-28",54.3548,54.6719,53.6917,53.6917,543900.0],["2025-07-29",53.7878,54.3836,53.6148,54.3259,531400.0],["2025-07-30",54.3451,55.508,54.2587,54.8833,1011900.0],["2025-07-31",54.9025,55.5849,54.1145,55.5272,1008500.0],["2025-08-01",55.7386,56.1615,55.4503,55.5656,609600.0],["2025-08-04",55.6425,56.7765,55.6329,56.5843,644200.0],["2025-08-05",56.5555,56.7669,56.3921,56.6996,825500.0],["2025-08-06",56.6996,57.7087,56.4594,57.4396,849100.0],["2025-08-07",57.651,58.0258,57.2858,57.997,951100.0],["2025-08-08",57.997,58.612,57.824,58.5063,505400.0],["2025-08-11",58.564,58.6697,57.8432,58.0258,576000.0],["2025-08-12",58.1892,58.8907,57.8528,58.6313,606600.0],["2025-08-13",58.6505,59.1598,58.4294,59.0829,940400.0],["2025-08-14",58.9772,59.525,58.8619,59.2079,640800.0],["2025-08-15",59.2079,59.4577,58.6697,59.2175,1025300.0],["2025-08-18",59.2136,59.4759,58.5626,58.6403,893600.0],["2025-08-19",57.8144,59.4857,57.8144,59.1456,1326500.0],["2025-08-20",59.7869,60.3796,58.3099,58.3294,1384800.0],["2025-08-21",58.3002,58.5626,57.9407,58.0281,1038500.0],["2025-08-22",58.3488,59.3982,58.3099,59.3107,608100.0],["2025-08-25",59.165,59.2816,58.514,58.5431,506100.0],["2025-08-26",58.5431,58.718,58.067,58.067,727900.0],["2025-08-27",58.0476,58.65,57.8824,58.6111,546400.0],["2025-08-28",58.7375,58.7375,58.0087,58.0476,452700.0],["2025-08-29",58.1059,58.4265,57.9796,58.1156,565300.0],["2025-09-02",57.7658,58.3391,57.4451,57.9504,550400.0],["2025-09-03",57.62,57.999,57.4354,57.7658,438000.0],["2025-09-04",58.1642,58.3196,57.3577,57.8727,641700.0],["2025-09-05",58.0087,58.2808,57.7269,57.999,429500.0],["2025-09-08",57.8824,57.8824,56.5706,56.8038,383000.0],["2025-09-09",56.6387,57.1731,56.4152,56.9885,425700.0],["2025-09-10",56.9107,57.2897,56.5998,57.0565,359100.0],["2025-09-11",57.1245,57.7658,56.7941,57.7366,468100.0],["2025-09-12",57.5229,57.7755,57.3383,57.7075,338100.0],["2025-09-15",57.5423,58.0864,57.5423,57.7658,439800.0],["2025-09-16",57.4937,57.7755,56.6095,56.6872,562800.0],["2025-09-17",56.9107,57.3285,56.6387,56.833,669600.0],["2025-09-18",56.6095,57.4257,56.454,57.0468,446300.0],["2025-09-19",57.2508,57.2508,56.6678,56.9496,888800.0],["2025-09-22",57.0856,57.4743,56.9885,57.2508,489100.0],["2025-09-23",57.1342,57.9213,57.0468,57.8144,341200.0],["2025-09-24",57.7755,58.4265,57.6881,58.3391,507400.0],["2025-09-25",58.5431,58.9124,57.999,58.3196,646100.0],["2025-09-26",58.5431,59.2233,58.4071,59.1844,399800.0],["2025-09-29",59.2039,59.5051,58.8832,59.3885,649800.0],["2025-09-30",59.5148,60.0006,59.2524,59.8452,553800.0],["2025-10-01",59.8938,59.8938,58.718,58.7763,408100.0],["2025-10-02",58.4751,58.6014,57.6492,58.067,682200.0],["2025-10-03",58.135,58.8055,58.0767,58.4654,476700.0],["2025-10-06",58.446,58.9512,58.446,58.8055,316600.0],["2025-10-07",58.7958,59.544,58.6792,59.4857,403700.0],["2025-10-08",59.7869,60.0492,59.369,60.0298,484100.0],["2025-10-09",60.2241,60.3504,59.2525,59.3205,555100.0],["2025-10-10",59.5245,59.816,58.6597,58.7083,377000.0],["2025-10-13",58.65,59.1067,58.2128,58.3391,373800.0],["2025-10-14",58.2516,59.5828,58.2516,59.3205,560900.0],["2025-10-15",59.369,60.4282,59.369,60.3019,925700.0],["2025-10-16",60.3019,60.9432,60.0978,60.6322,1414500.0],["2025-10-17",60.6808,61.3221,60.3407,61.3027,991200.0],["2025-10-20",61.5359,63.0614,61.429,62.9934,983700.0],["2025-10-21",62.8185,63.1294,62.5658,62.7407,643600.0],["2025-10-22",63.1003,63.5764,62.3521,63.4015,727600.0],["2025-10-23",63.6444,63.8776,62.8379,63.5958,1048600.0],["2025-10-24",63.8873,64.3829,63.4598,64.2857,783300.0],["2025-10-27",63.9165,64.2663,63.3335,64.0525,720700.0],["2025-10-28",64.1302,64.1302,63.3529,63.4986,911500.0],["2025-10-29",63.3432,63.5472,61.7399,61.9634,762600.0],["2025-10-30",61.9828,62.8088,61.565,61.8468,637200.0],["2025-10-31",61.6913,62.0703,60.8849,61.633,1237400.0],["2025-11-03",61.3027,62.0703,60.5059,62.0606,666300.0],["2025-11-04",62.1772,62.9448,61.9828,62.7893,584400.0],["2025-11-05",62.8671,63.2071,62.5173,62.9156,786000.0],["2025-11-06",63.3529,66.5594,62.9059,65.8307,1842700.0],["2025-11-07",66.5594,68.4542,66.0639,67.7449,1994400.0],["2025-11-10",67.7448,69.3189,67.7157,69.1149,1787400.0],["2025-11-11",69.2412,69.9797,68.8914,69.9505,2045100.0],["2025-11-12",69.9603,70.174,69.3092,70.1254,1615000.0],["2025-11-13",69.7951,69.9311,68.0461,68.3084,1635800.0],["2025-11-14",68.0169,69.1829,66.6469,67.9586,1657900.0],["2025-11-17",68.0136,69.1909,67.8566,68.2294,1607600.0],["2025-11-18",68.4649,69.3577,68.249,68.9653,1346400.0],["2025-11-19",68.9947,69.603,68.2687,68.3766,1224400.0],["2025-11-20",68.72,70.3585,68.6121,68.6709,1801900.0],["2025-11-21",69.1713,69.3577,68.4551,68.7494,1180400.0],["2025-11-24",68.7494,70.0446,68.2883,69.76,1346300.0],["2025-11-25",69.76,70.7608,69.5344,70.6332,1011800.0],["2025-11-26",70.643,71.6438,70.4468,71.6144,1402800.0],["2025-11-28",71.8695,72.625,71.5555,72.3993,952600.0],["2025-12-01",71.7714,72.2325,70.8393,71.0944,1293200.0],["2025-12-02",71.3691,71.4672,70.1427,70.4076,1179800.0],["2025-12-03",70.6529,71.114,69.3479,69.8091,1220900.0],["2025-12-04",69.6619,69.8385,68.6807,68.72,984000.0],["2025-12-05",68.6709,68.9064,68.092,68.6219,825300.0],["2025-12-08",68.72,69.397,68.2589,68.7985,866400.0],["2025-12-09",68.877,69.9562,68.6807,69.1909,747900.0],["2025-12-10",69.1713,69.9366,69.0241,69.8679,805200.0],["2025-12-11",70.0445,71.3004,69.8679,70.6332,1209300.0],["2025-12-12",70.8491,71.7125,70.8,71.2612,1141100.0],["2025-12-15",71.5359,71.6242,69.6226,70.7117,1125300.0],["2025-12-16",71.0748,71.0748,69.2793,69.3381,992600.0],["2025-12-17",69.8189,69.8189,68.4158,69.2596,1251800.0],["2025-12-18",69.4657,69.5343,67.5426,67.6309,1650200.0],["2025-12-19",67.6309,67.9645,65.9826,66.2279,2451900.0],["2025-12-22",66.1003,67.8173,66.1003,67.5622,781800.0],["2025-12-23",67.4543,68.1607,67.16,67.7781,519300.0],["2025-12-24",68.2687,68.2687,67.6309,68.1411,249600.0],["2025-12-26",68.1313,68.5336,67.5917,68.0037,456700.0],["2025-12-29",68.1804,68.8181,68.0332,68.4355,558500.0],["2025-12-30",68.6219,68.6513,68.0234,68.2785,489100.0],["2025-12-31",68.2883,68.8181,68.0332,68.1117,540400.0],["2026-01-02",67.9645,68.6807,67.2286,68.3373,738300.0],["2026-01-05",68.0921,68.4355,67.052,68.0626,637900.0],["2026-01-06",67.7388,68.2294,67.3856,68.0822,694400.0],["2026-01-07",68.2687,70.6136,67.8762,70.5646,2053300.0],["2026-01-08",70.3585,71.5359,68.7298,69.8483,1619100.0],["2026-01-09",70.0642,70.6529,68.6121,69.3872,994500.0],["2026-01-12",69.2302,70.3193,68.8181,69.2694,519600.0],["2026-01-13",69.2989,70.4076,68.9653,69.397,811500.0],["2026-01-14",69.4951,70.8589,69.2596,70.7215,758100.0],["2026-01-15",70.7117,72.3895,70.7117,71.7616,755600.0],["2026-01-16",71.2219,71.9774,70.8883,71.9578,928100.0],["2026-01-20",71.5261,71.8891,70.4076,71.1532,572900.0],["2026-01-21",71.5163,72.1344,70.8785,71.8989,657900.0],["2026-01-22",72.0755,72.3797,70.9374,71.0159,849600.0],["2026-01-23",70.9668,71.2023,69.7796,70.3291,1412000.0],["2026-01-26",70.8295,71.6438,70.4174,71.3102,991900.0],["2026-01-27",71.6929,72.831,71.2219,72.2325,883300.0],["2026-01-28",72.1835,72.1933,70.4664,70.8,1190500.0],["2026-01-29",70.9963,71.791,70.7412,71.4378,1196200.0],["2026-01-30",71.1827,71.8891,70.4468,71.6046,1663600.0],["2026-02-02",71.8793,71.948,70.7412,71.0944,1428000.0],["2026-02-03",71.2612,72.7329,70.6431,72.6446,1165900.0],["2026-02-04",73.145,73.5767,71.7518,72.3503,1350300.0],["2026-02-05",73.0567,74.0673,72.262,73.0371,1184100.0],["2026-02-06",73.5865,74.4401,70.9178,70.9374,1063500.0],["2026-02-09",70.8,70.9178,69.1026,70.1329,957300.0],["2026-02-10",70.2702,71.2416,70.0053,71.0355,1569800.0],["2026-02-11",71.1631,71.997,70.7706,71.2416,1120600.0],["2026-02-12",71.7419,72.6839,71.114,71.8302,1219200.0],["2026-02-13",71.7125,72.831,71.7125,72.6544,925500.0],["2026-02-17",73.3706,74.4305,72.7267,72.8753,1409300.0],["2026-02-18",72.6772,73.9748,72.3602,72.38,1587600.0],["2026-02-19",72.6277,73.3805,71.6668,72.3998,1154800.0],["2026-02-20",72.8258,72.8258,71.7362,72.6574,781300.0],["2026-02-23",72.5781,73.8461,72.1324,72.7862,783000.0],["2026-02-24",72.8456,73.0635,71.6173,73.0239,753700.0],["2026-02-25",72.9843,73.0833,71.9145,72.7267,583900.0],["2026-02-26",72.8258,73.3508,72.3899,73.1329,787000.0],["2026-02-27",72.9843,73.6678,72.6673,72.9645,710700.0],["2026-03-02",72.697,73.6579,72.2513,72.7961,767800.0],["2026-03-03",72.0432,73.8064,71.1319,73.5984,701900.0],["2026-03-04",73.5291,75.114,72.3701,75.0446,1236400.0],["2026-03-05",74.2225,74.48,72.8555,73.5885,916500.0],["2026-03-06",72.9843,73.1923,71.6371,72.8159,928300.0],["2026-03-09",72.598,72.7366,70.805,71.8649,993400.0],["2026-03-10",71.2805,71.8947,70.4286,70.5475,723000.0],["2026-03-11",70.2999,70.7654,69.3687,69.4678,785200.0],["2026-03-12",68.9527,71.0329,68.3584,69.9829,944800.0],["2026-03-13",71.0329,72.38,70.1315,71.7758,1298600.0],["2026-03-16",72.5088,72.5088,70.8447,71.0329,736700.0],["2026-03-17",71.5579,71.5975,70.5574,70.914,629200.0],["2026-03-18",70.5673,70.6961,69.1211,70.6565,1113600.0],["2026-03-19",70.5376,71.0626,69.8145,70.2503,661100.0],["2026-03-20",70.29,70.4683,66.8131,67.1994,2513700.0],["2026-03-23",68.1008,68.6853,67.457,67.5857,869500.0],["2026-03-24",67.2688,69.1607,67.1796,67.9027,685900.0],["2026-03-25",68.497,68.8239,67.7739,68.1999,599600.0],["2026-03-26",67.9721,68.6456,67.5956,67.8235,722500.0],["2026-03-27",67.5857,68.398,67.2688,68.0513,1492500.0],["2026-03-30",68.7645,69.4183,68.1107,68.4673,843500.0],["2026-03-31",68.9527,69.0815,66.9419,68.7546,1032900.0],["2026-04-01",68.5961,70.0423,68.507,69.2301,985900.0],["2026-04-02",69.4381,70.3296,68.9527,70.1612,1121600.0],["2026-04-06",70.0225,70.7555,69.6659,70.5871,721200.0],["2026-04-07",70.6267,73.4994,70.4286,72.3008,1625600.0],["2026-04-08",72.3404,73.2913,71.8154,73.1229,958600.0],["2026-04-09",73.0041,73.8857,72.8852,73.3112,793700.0],["2026-04-10",73.113,73.2418,72.6673,73.1031,700300.0],["2026-04-13",72.9347,72.9942,71.0329,71.4885,730500.0],["2026-04-14",71.33,76.5206,70.4485,75.8767,3062600.0],["2026-04-15",75.9262,77.947,75.2526,75.8371,1744100.0],["2026-04-16",75.5894,76.5008,75.213,76.1045,806500.0],["2026-04-17",75.9956,76.0847,74.8366,75.3517,986600.0],["2026-04-20",75.3517,76.1739,74.6781,74.8861,621700.0],["2026-04-21",75.1635,75.1635,72.5484,72.8159,853700.0],["2026-04-22",73.3706,73.3805,71.1121,71.8451,989300.0],["2026-04-23",72.489,74.0937,71.9937,73.9649,635600.0],["2026-04-24",73.6281,74.5196,73.3409,73.4696,468500.0],["2026-04-27",73.9055,74.9456,73.4994,74.5097,625100.0],["2026-04-28",75.3022,75.4508,74.0541,74.5295,601800.0],["2026-04-29",73.9946,74.6781,73.5192,73.6083,661900.0],["2026-04-30",73.638,74.797,73.638,74.5791,932100.0],["2026-05-01",74.589,75.7281,74.1531,74.7871,776500.0],["2026-05-04",74.2126,75.0347,73.2319,74.2126,748400.0],["2026-05-05",74.4107,74.7673,73.0437,73.1428,710200.0],["2026-05-06",73.0041,73.7866,72.2116,73.222,1357900.0],["2026-05-07",71.8253,75.9064,71.122,74.5097,1275300.0],["2026-05-08",74.7871,75.1833,74.1928,74.5196,763400.0],["2026-05-11",74.9258,75.2626,72.7168,72.7465,961300.0],["2026-05-12",72.9744,73.6479,72.3899,73.5984,982800.0],["2026-05-13",72.9942,73.4696,72.2909,73.3508,778900.0],["2026-05-14",73.5192,74.0144,73.222,73.747,672100.0],["2026-05-15",73.48,73.48,71.94,72.84,1476900.0],["2026-05-18",73.71,74.86,73.45,73.98,1076800.0],["2026-05-19",73.55,74.11,73.2,73.29,733100.0],["2026-05-20",73.47,74.16,72.97,73.84,730000.0],["2026-05-21",73.4,74.31,73.18,74.16,722900.0],["2026-05-22",74.05,74.7,73.41,74.29,626800.0],["2026-05-26",74.47,75.12,74.19,74.76,450000.0],["2026-05-27",74.64,75.15,74.0,74.5,724800.0],["2026-05-28",74.2,74.73,73.06,73.09,612500.0],["2026-05-29",73.26,73.84,72.71,72.82,986900.0],["2026-06-01",72.33,72.67,70.39,70.42,997800.0],["2026-06-02",70.53,72.4,70.53,72.05,953200.0],["2026-06-03",71.69,73.24,70.76,71.47,1608700.0],["2026-06-04",72.36,72.36,70.72,71.9,901500.0],["2026-06-05",72.3,73.42,71.94,72.78,1107600.0],["2026-06-08",72.42,73.36,71.89,72.19,1237300.0],["2026-06-09",72.09,73.0,67.47,67.78,3640500.0],["2026-06-10",69.59,72.47,69.59,71.94,2318400.0],["2026-06-11",73.13,73.63,71.68,71.78,1240200.0],["2026-06-12",71.97,73.84,71.89,73.5,763100.0],["2026-06-15",72.51,74.17,72.02,73.8,861000.0],["2026-06-16",74.24,74.46,72.52,73.51,869300.0],["2026-06-17",73.51,73.71,71.63,72.04,1034300.0],["2026-06-18",72.31,73.0,71.81,72.75,1258300.0],["2026-06-22",72.55,73.54,72.55,72.92,1169400.0],["2026-06-23",73.27,73.93,72.63,73.84,741200.0],["2026-06-24",74.16,74.68,73.56,74.56,616400.0],["2026-06-25",74.99,75.06,74.1,74.31,507600.0],["2026-06-26",74.94,76.3,74.74,76.04,2010100.0],["2026-06-29",75.37,75.59,74.1,75.25,940700.0],["2026-06-30",75.11,75.31,74.31,74.4,688500.0],["2026-07-01",74.54,74.9,73.58,73.64,601700.0],["2026-07-02",74.13,74.61,73.24,73.79,934100.0],["2026-07-06",73.49,74.32,72.12,72.16,899275.708913],["2026-07-07",72.9,74.29,72.685,73.25,624590.776866],["2026-07-08",73.11,74.23,72.64,72.9,748444.464402],["2026-07-09",72.82,73.95,72.82,73.28,982748.417243],["2026-07-10",73.95,75.768,73.37,75.21,965322.414439],["2026-07-13",75.43,76.4,75.38,75.8,808396.319022],["2026-07-14",76.39,76.62,74.98,75.54,708715.074851],["2026-07-15",75.4,75.64,74.15,74.21,651078.950192],["2026-07-16",74.35,75.915,74.35,75.81,928960.291293],["2026-07-17",76.52,76.74,74.42,74.61,892772.95676],["2026-07-20",74.66,75.67,74.295,74.48,581554.955499],["2026-07-21",74.2,74.565,73.41,74.3,579985.653571],["2026-07-22",74.69,75.106,74.07,74.98,501083.057225],["2026-07-23",74.13,75.4,73.89,75.1,421812.935668],["2026-07-24",75.43,75.8425,74.89,75.29,696415.418173],["2026-07-27",75.16,75.681,74.45,74.66,499167.795228],["2026-07-28",74.93,75.99,74.74,74.8,615762.237565],["2026-07-29",74.78,74.965,72.71,72.94,770082.459455],["2026-07-30",73.19,73.6,71.99,72.23,538838.601173],["2026-07-31",71.89,72.22,70.925,71.21,963982.997894],["2026-08-03",71.2,72.24,70.79,71.23,885043.003793],["2026-08-04",71.48,72.415,70.52,72.24,911079.659866],["2026-08-05",72.27,72.27,70.795,71.72,774504.099159],["2026-08-06",73,73.69,72.03,72.75,1604590.839421],["2026-08-07",71.98,75.31,71.98,74.65,918905.830897],["2026-08-10",74.21,74.82,73.2301,73.29,171626.672806],["2026-08-11",73.8,74.23,72.86,73.26,631327.910407],["2026-08-12",73.58,74.0604,73.01,73.16,666158.142811],["2026-08-13",73.63,74.395,73.63,73.94,645789.607742],["2026-08-14",73.73,74.61,73.73,74.29,500337.107082]]}