{"t":"EGP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.2126,1.2126,1.2126,1.2126,300.0],["1973-02-22",1.2126,1.2126,1.2126,1.2126,300.0],["1973-02-23",1.2126,1.2126,1.2126,1.2126,300.0],["1973-02-26",1.2126,1.2126,1.2126,1.2126,0.0],["1973-02-27",1.1839,1.1839,1.1839,1.1839,750.0],["1973-02-28",1.1839,1.1839,1.1839,1.1839,0.0],["1973-03-01",1.1767,1.1767,1.1767,1.1767,750.0],["1973-03-02",1.1624,1.1624,1.1624,1.1624,750.0],["1973-03-05",1.1767,1.1767,1.1767,1.1767,1500.0],["1973-03-06",1.1767,1.1767,1.1767,1.1767,450.0],["1973-03-07",1.1767,1.1767,1.1767,1.1767,1650.0],["1973-03-08",1.1839,1.1839,1.1839,1.1839,1950.0],["1973-03-09",1.1839,1.1839,1.1839,1.1839,4800.0],["1973-03-12",1.1911,1.1911,1.1911,1.1911,2250.0],["1973-03-13",1.1839,1.1839,1.1839,1.1839,900.0],["1973-03-14",1.1911,1.1911,1.1911,1.1911,750.0],["1973-03-15",1.2126,1.2126,1.2126,1.2126,7050.0],["1973-03-16",1.2198,1.2198,1.2198,1.2198,300.0],["1973-03-19",1.2198,1.2198,1.2198,1.2198,150.0],["1973-03-20",1.2054,1.2054,1.2054,1.2054,150.0],["1973-03-21",1.148,1.148,1.148,1.148,750.0],["1973-03-22",1.1193,1.1193,1.1193,1.1193,3750.0],["1973-03-23",1.1193,1.1193,1.1193,1.1193,750.0],["1973-03-26",1.1337,1.1337,1.1337,1.1337,1950.0],["1973-03-27",1.1624,1.1624,1.1624,1.1624,1800.0],["1973-03-28",1.1839,1.1839,1.1839,1.1839,1800.0],["1973-03-29",1.2126,1.2126,1.2126,1.2126,4950.0],["1973-03-30",1.2126,1.2126,1.2126,1.2126,0.0],["1973-04-02",1.2126,1.2126,1.2126,1.2126,2550.0],["1973-04-03",1.2198,1.2198,1.2198,1.2198,2250.0],["1973-04-04",1.2198,1.2198,1.2198,1.2198,3300.0],["1973-04-05",1.2054,1.2054,1.2054,1.2054,750.0],["1973-04-06",1.2269,1.2269,1.2269,1.2269,2100.0],["1973-04-09",1.2269,1.2269,1.2269,1.2269,150.0],["1973-04-10",1.2054,1.2054,1.2054,1.2054,2700.0],["1973-04-11",1.2054,1.2054,1.2054,1.2054,0.0],["1973-04-12",1.2126,1.2126,1.2126,1.2126,8100.0],["1973-04-13",1.2054,1.2054,1.2054,1.2054,6450.0],["1973-04-16",1.2198,1.2198,1.2198,1.2198,1200.0],["1973-04-17",1.2269,1.2269,1.2269,1.2269,600.0],["1973-04-18",1.1982,1.1982,1.1982,1.1982,9900.0],["1973-04-19",1.1767,1.1767,1.1767,1.1767,9750.0],["1973-04-23",1.1767,1.1767,1.1767,1.1767,0.0],["1973-04-24",1.1911,1.1911,1.1911,1.1911,600.0],["1973-04-25",1.1911,1.1911,1.1911,1.1911,450.0],["1973-04-26",1.1911,1.1911,1.1911,1.1911,0.0],["1973-04-27",1.1982,1.1982,1.1982,1.1982,750.0],["1973-04-30",1.1982,1.1982,1.1982,1.1982,150.0],["1973-05-01",1.1982,1.1982,1.1982,1.1982,0.0],["1973-05-02",1.2054,1.2054,1.2054,1.2054,300.0],["1973-05-03",1.2054,1.2054,1.2054,1.2054,0.0],["1973-05-04",1.2054,1.2126,1.1982,1.1982,1200.0],["1973-05-07",1.1982,1.2054,1.1911,1.1911,750.0],["1973-05-08",1.1911,1.1911,1.1911,1.1911,0.0],["1973-05-09",1.2054,1.2054,1.2054,1.2054,450.0],["1973-05-10",1.1911,1.1911,1.1767,1.1767,7650.0],["1973-05-11",1.1624,1.1624,1.1624,1.1624,1200.0],["1973-05-14",1.148,1.148,1.0906,1.105,7200.0],["1973-05-15",1.1121,1.1193,1.1121,1.1193,900.0],["1973-05-16",1.1193,1.1337,1.1121,1.1121,900.0],["1973-05-17",1.1193,1.1193,1.1193,1.1193,450.0],["1973-05-18",1.105,1.105,1.105,1.105,750.0],["1973-05-21",1.0906,1.0906,1.0619,1.0834,1350.0],["1973-05-22",1.0906,1.0906,1.0906,1.0906,2850.0],["1973-05-23",1.0906,1.0906,1.0763,1.0763,1950.0],["1973-05-24",1.0763,1.0763,1.0763,1.0763,750.0],["1973-05-25",1.0763,1.0906,1.0763,1.0763,900.0],["1973-05-29",1.0763,1.0763,1.0763,1.0763,0.0],["1973-05-30",1.0834,1.0834,1.0834,1.0834,450.0],["1973-05-31",1.0619,1.0619,1.0332,1.0332,20550.0],["1973-06-01",1.0332,1.0332,1.0332,1.0332,1200.0],["1973-06-04",1.0332,1.0332,1.0332,1.0332,450.0],["1973-06-05",1.0332,1.0332,1.0332,1.0332,450.0],["1973-06-06",1.0332,1.0332,1.0332,1.0332,150.0],["1973-06-07",1.0332,1.0332,1.0189,1.0332,3750.0],["1973-06-08",1.0332,1.0476,1.0332,1.0476,1950.0],["1973-06-11",1.0476,1.0476,1.0476,1.0476,1800.0],["1973-06-12",1.0476,1.0476,1.0476,1.0476,0.0],["1973-06-13",1.0691,1.0691,1.0691,1.0691,450.0],["1973-06-14",1.0834,1.1193,1.0834,1.1193,2100.0],["1973-06-15",1.1337,1.1552,1.1337,1.1552,1650.0],["1973-06-18",1.1408,1.1408,1.1265,1.1408,1500.0],["1973-06-19",1.1121,1.1121,1.1121,1.1121,450.0],["1973-06-20",1.0978,1.0978,1.0906,1.0906,600.0],["1973-06-21",1.0906,1.0906,1.0906,1.0906,1200.0],["1973-06-22",1.0906,1.0978,1.0906,1.0906,4050.0],["1973-06-25",1.0763,1.0763,1.0763,1.0763,1200.0],["1973-06-26",1.0763,1.0834,1.0763,1.0834,1350.0],["1973-06-27",1.0834,1.0834,1.0834,1.0834,0.0],["1973-06-28",1.0834,1.0834,1.0763,1.0834,4350.0],["1973-06-29",1.0834,1.0834,1.0834,1.0834,900.0],["1973-07-02",1.0834,1.0834,1.0619,1.0619,1050.0],["1973-07-03",1.0691,1.0763,1.0691,1.0763,450.0],["1973-07-05",1.0763,1.0906,1.0763,1.0906,750.0],["1973-07-06",1.0906,1.0906,1.0906,1.0906,0.0],["1973-07-09",1.0834,1.0834,1.0763,1.0834,300.0],["1973-07-10",1.0834,1.0906,1.0834,1.0834,1650.0],["1973-07-11",1.0906,1.1121,1.0906,1.105,6150.0],["1973-07-12",1.1193,1.1193,1.1193,1.1193,300.0],["1973-07-13",1.105,1.105,1.0906,1.105,1050.0],["1973-07-16",1.0906,1.0906,1.0834,1.0834,600.0],["1973-07-17",1.0834,1.0978,1.0834,1.0906,1200.0],["1973-07-18",1.0978,1.1121,1.0978,1.1121,450.0],["1973-07-19",1.105,1.105,1.0906,1.0906,1050.0],["1973-07-20",1.0906,1.1121,1.0834,1.0834,9300.0],["1973-07-23",1.0906,1.105,1.0906,1.105,1350.0],["1973-07-24",1.105,1.1121,1.0978,1.1121,600.0],["1973-07-25",1.0978,1.0978,1.0906,1.0906,450.0],["1973-07-26",1.105,1.105,1.105,1.105,150.0],["1973-07-27",1.105,1.105,1.0906,1.105,300.0],["1973-07-30",1.105,1.105,1.105,1.105,150.0],["1973-07-31",1.105,1.105,1.105,1.105,0.0],["1973-08-01",1.105,1.1193,1.105,1.1193,1050.0],["1973-08-02",1.1121,1.1121,1.1121,1.1121,150.0],["1973-08-03",1.1121,1.1121,1.1121,1.1121,0.0],["1973-08-06",1.1121,1.1337,1.105,1.1337,1800.0],["1973-08-07",1.1337,1.1337,1.1337,1.1337,0.0],["1973-08-08",1.1265,1.1265,1.1265,1.1265,150.0],["1973-08-09",1.1337,1.1337,1.1337,1.1337,150.0],["1973-08-10",1.1408,1.1408,1.1408,1.1408,300.0],["1973-08-13",1.1408,1.1408,1.1337,1.1337,600.0],["1973-08-14",1.1337,1.1337,1.1337,1.1337,600.0],["1973-08-15",1.1337,1.1408,1.1337,1.1337,600.0],["1973-08-16",1.1337,1.1337,1.1193,1.1193,2400.0],["1973-08-17",1.1121,1.1121,1.1121,1.1121,600.0],["1973-08-20",1.1121,1.1121,1.1121,1.1121,0.0],["1973-08-21",1.1193,1.1337,1.1193,1.1337,600.0],["1973-08-22",1.1193,1.1193,1.0978,1.1121,2850.0],["1973-08-23",1.1121,1.1121,1.1121,1.1121,0.0],["1973-08-24",1.1121,1.1121,1.1121,1.1121,150.0],["1973-08-27",1.1121,1.1121,1.1121,1.1121,0.0],["1973-08-28",1.1121,1.1121,1.1121,1.1121,0.0],["1973-08-29",1.1121,1.1121,1.1121,1.1121,150.0],["1973-08-30",1.1193,1.1337,1.1193,1.1193,450.0],["1973-08-31",1.1193,1.1193,1.1193,1.1193,0.0],["1973-09-04",1.1121,1.1121,1.1121,1.1121,300.0],["1973-09-05",1.1121,1.1121,1.1121,1.1121,1800.0],["1973-09-06",1.1121,1.1121,1.1121,1.1121,0.0],["1973-09-07",1.1265,1.1265,1.1265,1.1265,150.0],["1973-09-10",1.1265,1.1265,1.1265,1.1265,0.0],["1973-09-11",1.1193,1.1193,1.1193,1.1193,3000.0],["1973-09-12",1.1193,1.1193,1.1193,1.1193,3000.0],["1973-09-13",1.1193,1.1193,1.1193,1.1193,1050.0],["1973-09-14",1.1193,1.1193,1.1193,1.1193,11250.0],["1973-09-17",1.1193,1.148,1.105,1.148,1350.0],["1973-09-18",1.1193,1.1193,1.1193,1.1193,750.0],["1973-09-19",1.1193,1.1193,1.0906,1.0906,1500.0],["1973-09-20",1.105,1.1121,1.105,1.1121,450.0],["1973-09-21",1.1265,1.1265,1.1265,1.1265,150.0],["1973-09-24",1.1408,1.1624,1.1408,1.1624,1050.0],["1973-09-25",1.1624,1.1767,1.1624,1.1624,600.0],["1973-09-26",1.1624,1.1624,1.1624,1.1624,0.0],["1973-09-27",1.1839,1.1839,1.1839,1.1839,300.0],["1973-09-28",1.1767,1.1767,1.1767,1.1767,450.0],["1973-10-01",1.1767,1.1767,1.1695,1.1695,300.0],["1973-10-02",1.1767,1.1839,1.1767,1.1839,450.0],["1973-10-03",1.1839,1.1911,1.1839,1.1911,300.0],["1973-10-04",1.1911,1.1911,1.1911,1.1911,0.0],["1973-10-05",1.1911,1.2054,1.1911,1.2054,1050.0],["1973-10-08",1.2054,1.2054,1.2054,1.2054,300.0],["1973-10-09",1.2054,1.2054,1.2054,1.2054,150.0],["1973-10-10",1.2198,1.2413,1.2198,1.2413,600.0],["1973-10-11",1.2413,1.2413,1.2413,1.2413,0.0],["1973-10-12",1.2485,1.2485,1.2485,1.2485,600.0],["1973-10-15",1.2341,1.2341,1.2341,1.2341,150.0],["1973-10-16",1.2341,1.2341,1.2341,1.2341,0.0],["1973-10-17",1.2341,1.2341,1.2198,1.2341,1050.0],["1973-10-18",1.2341,1.2341,1.2341,1.2341,0.0],["1973-10-19",1.2341,1.2485,1.2341,1.2485,750.0],["1973-10-22",1.2485,1.2485,1.2485,1.2485,0.0],["1973-10-23",1.2485,1.2485,1.2341,1.2341,450.0],["1973-10-24",1.2341,1.2413,1.2341,1.2413,450.0],["1973-10-25",1.2485,1.2485,1.2485,1.2485,150.0],["1973-10-26",1.2485,1.2485,1.2485,1.2485,0.0],["1973-10-29",1.2341,1.2341,1.2341,1.2341,3300.0],["1973-10-30",1.2341,1.2341,1.2341,1.2341,0.0],["1973-10-31",1.2556,1.2772,1.2556,1.2772,600.0],["1973-11-01",1.2772,1.2915,1.2772,1.2915,1350.0],["1973-11-02",1.2915,1.2915,1.2843,1.2843,900.0],["1973-11-05",1.27,1.27,1.2341,1.2413,1650.0],["1973-11-06",1.2269,1.2269,1.2269,1.2269,150.0],["1973-11-07",1.2126,1.2126,1.2054,1.2126,750.0],["1973-11-08",1.2126,1.2126,1.2126,1.2126,0.0],["1973-11-09",1.2054,1.2054,1.2054,1.2054,750.0],["1973-11-12",1.1911,1.1911,1.1767,1.1767,300.0],["1973-11-13",1.1624,1.1624,1.148,1.148,1950.0],["1973-11-14",1.1408,1.1408,1.1265,1.1337,1650.0],["1973-11-15",1.1193,1.1193,1.0978,1.0978,2850.0],["1973-11-16",1.105,1.105,1.105,1.105,150.0],["1973-11-19",1.0906,1.0906,1.0834,1.0834,300.0],["1973-11-20",1.0834,1.0906,1.0763,1.0834,750.0],["1973-11-21",1.0691,1.0691,1.0332,1.0332,1350.0],["1973-11-23",1.0332,1.0332,0.983,1.026,15300.0],["1973-11-26",1.0404,1.0547,1.0404,1.0476,750.0],["1973-11-27",1.0476,1.0763,1.0476,1.0763,900.0],["1973-11-28",1.0763,1.0906,1.0476,1.0476,3150.0],["1973-11-29",1.0332,1.0332,1.0332,1.0332,900.0],["1973-11-30",1.0189,1.0189,1.0045,1.0045,2850.0],["1973-12-03",0.9973,0.9973,0.9758,0.9758,450.0],["1973-12-04",0.9686,0.9686,0.9471,0.9686,1500.0],["1973-12-05",0.9686,1.0045,0.9686,0.9758,3450.0],["1973-12-06",0.9615,0.9615,0.9543,0.9543,1950.0],["1973-12-07",0.9543,0.9543,0.9328,0.9471,2100.0],["1973-12-10",0.9471,0.9543,0.9328,0.9399,2550.0],["1973-12-11",0.9399,0.9471,0.9328,0.9471,4350.0],["1973-12-12",0.9399,0.9399,0.8897,0.8969,6300.0],["1973-12-13",0.9112,0.9399,0.9112,0.9256,4950.0],["1973-12-14",0.9256,0.9615,0.9112,0.9615,1800.0],["1973-12-17",0.9758,1.0332,0.9758,1.0332,1500.0],["1973-12-18",1.0332,1.0332,0.9902,1.0189,3150.0],["1973-12-19",1.0189,1.0332,0.9902,0.9902,2400.0],["1973-12-20",0.9902,0.9902,0.9902,0.9902,0.0],["1973-12-21",0.9902,0.9902,0.9902,0.9902,0.0],["1973-12-24",0.9902,1.0045,0.9758,0.9758,1650.0],["1973-12-26",0.9758,0.9758,0.9615,0.9758,300.0],["1973-12-27",0.9758,0.9758,0.9184,0.9184,2700.0],["1973-12-28",0.9184,0.9256,0.8969,0.8969,2400.0],["1973-12-31",0.8969,0.9112,0.8754,0.8754,1800.0],["1974-01-02",0.8754,0.8754,0.8538,0.8538,900.0],["1974-01-03",0.861,0.8754,0.861,0.861,1650.0],["1974-01-04",0.861,0.861,0.8036,0.8538,14100.0],["1974-01-07",0.861,0.8897,0.861,0.8825,7200.0],["1974-01-08",0.8754,0.8754,0.8682,0.8682,900.0],["1974-01-09",0.861,0.861,0.861,0.861,750.0],["1974-01-10",0.861,0.861,0.861,0.861,150.0],["1974-01-11",0.861,0.8754,0.8538,0.861,3900.0],["1974-01-14",0.8467,0.8467,0.8108,0.8108,750.0],["1974-01-15",0.8108,0.818,0.8036,0.818,1800.0],["1974-01-16",0.8108,0.8108,0.8036,0.8036,750.0],["1974-01-17",0.8036,0.8108,0.7964,0.8036,2100.0],["1974-01-18",0.7964,0.7964,0.7749,0.7749,3600.0],["1974-01-21",0.7606,0.7606,0.7319,0.7534,2400.0],["1974-01-22",0.7534,0.7821,0.7534,0.7821,18900.0],["1974-01-23",0.7964,0.818,0.7964,0.8108,600.0],["1974-01-24",0.818,0.8395,0.818,0.8395,450.0],["1974-01-25",0.8395,0.8754,0.8323,0.8395,3150.0],["1974-01-28",0.8825,0.9686,0.8825,0.9686,2250.0],["1974-01-29",0.9543,0.9543,0.9471,0.9471,1650.0],["1974-01-30",0.9328,0.9328,0.9184,0.9184,1050.0],["1974-01-31",0.9184,0.9328,0.9041,0.9041,4350.0],["1974-02-01",0.9041,0.9041,0.8897,0.8897,1200.0],["1974-02-04",0.8897,0.8897,0.8897,0.8897,150.0],["1974-02-05",0.9041,0.9184,0.9041,0.9184,3450.0],["1974-02-06",0.9184,0.9328,0.9112,0.9184,3900.0],["1974-02-07",0.9328,0.9399,0.9328,0.9399,450.0],["1974-02-08",0.9184,0.9184,0.9041,0.9184,750.0],["1974-02-11",0.9184,0.9184,0.9041,0.9184,600.0],["1974-02-12",0.9184,0.9256,0.8969,0.8969,1650.0],["1974-02-13",0.8969,0.8969,0.8969,0.8969,0.0],["1974-02-14",0.8969,0.9041,0.8897,0.9041,750.0],["1974-02-15",0.9184,0.9184,0.9184,0.9184,750.0],["1974-02-19",0.9184,0.9184,0.9184,0.9184,300.0],["1974-02-20",0.9041,0.9041,0.8969,0.8969,300.0],["1974-02-21",0.9041,0.9041,0.9041,0.9041,150.0],["1974-02-22",0.8897,0.8897,0.8467,0.8467,1350.0],["1974-02-25",0.8323,0.8323,0.8323,0.8323,900.0],["1974-02-26",0.8395,0.8395,0.8395,0.8395,600.0],["1974-02-27",0.8395,0.8467,0.8323,0.8467,7650.0],["1974-02-28",0.8467,0.8467,0.8467,0.8467,2100.0],["1974-03-01",0.8323,0.8323,0.8108,0.8108,3000.0],["1974-03-04",0.8036,0.8036,0.7821,0.8036,1350.0],["1974-03-05",0.818,0.8251,0.818,0.8251,300.0],["1974-03-06",0.8395,0.861,0.8395,0.861,600.0],["1974-03-07",0.8682,0.8897,0.8682,0.8897,450.0],["1974-03-08",0.8897,0.8969,0.8897,0.8969,900.0],["1974-03-11",0.8897,0.8897,0.8754,0.8897,1800.0],["1974-03-12",0.8897,0.8969,0.8897,0.8897,1800.0],["1974-03-13",0.9041,0.9328,0.9041,0.9328,5850.0],["1974-03-14",0.9328,0.9328,0.9112,0.9112,1350.0],["1974-03-15",0.9184,0.9184,0.9184,0.9184,7050.0],["1974-03-18",0.9184,0.9184,0.9112,0.9112,1350.0],["1974-03-19",0.9184,0.9184,0.9184,0.9184,150.0],["1974-03-20",0.8969,0.8969,0.8825,0.8825,600.0],["1974-03-21",0.8825,0.8825,0.8825,0.8825,1350.0],["1974-03-22",0.8825,0.8825,0.8825,0.8825,0.0],["1974-03-25",0.8897,0.8897,0.8897,0.8897,600.0],["1974-03-26",0.8897,0.8897,0.8897,0.8897,0.0],["1974-03-27",0.8754,0.8754,0.861,0.861,4650.0],["1974-03-28",0.8538,0.8538,0.8538,0.8538,4800.0],["1974-03-29",0.8538,0.8538,0.8538,0.8538,2100.0],["1974-04-01",0.8538,0.8538,0.8538,0.8538,2250.0],["1974-04-02",0.8467,0.8467,0.818,0.8323,3900.0],["1974-04-03",0.818,0.818,0.7749,0.7749,2400.0],["1974-04-04",0.7677,0.7677,0.7247,0.739,1500.0],["1974-04-05",0.7462,0.7677,0.7462,0.7677,900.0],["1974-04-08",0.7606,0.7606,0.7247,0.7462,1800.0],["1974-04-09",0.7462,0.7606,0.7462,0.7606,300.0],["1974-04-10",0.7749,0.7893,0.7749,0.7749,750.0],["1974-04-11",0.7749,0.7821,0.7462,0.7821,3750.0],["1974-04-15",0.7749,0.7749,0.7749,0.7749,150.0],["1974-04-16",0.7606,0.7606,0.7462,0.7462,300.0],["1974-04-17",0.7462,0.7462,0.7103,0.7462,2550.0],["1974-04-18",0.7462,0.7462,0.7319,0.7319,450.0],["1974-04-19",0.7319,0.7534,0.7103,0.7103,1350.0],["1974-04-22",0.7103,0.7103,0.696,0.7103,1650.0],["1974-04-23",0.7103,0.7103,0.6673,0.6745,4500.0],["1974-04-24",0.6673,0.6673,0.6458,0.6601,1200.0],["1974-04-25",0.6745,0.7175,0.6745,0.7175,1050.0],["1974-04-26",0.7032,0.7032,0.7032,0.7032,150.0],["1974-04-29",0.7103,0.7175,0.7103,0.7103,1200.0],["1974-04-30",0.696,0.696,0.696,0.696,150.0],["1974-05-01",0.696,0.696,0.696,0.696,0.0],["1974-05-02",0.7103,0.7103,0.7103,0.7103,750.0],["1974-05-03",0.7103,0.7175,0.7032,0.7175,1050.0],["1974-05-06",0.696,0.696,0.6816,0.696,1800.0],["1974-05-07",0.7032,0.7032,0.7032,0.7032,150.0],["1974-05-08",0.7032,0.7032,0.7032,0.7032,0.0],["1974-05-09",0.7032,0.7103,0.7032,0.7103,900.0],["1974-05-10",0.696,0.696,0.6601,0.6601,2250.0],["1974-05-13",0.6601,0.6601,0.6601,0.6601,150.0],["1974-05-14",0.6745,0.6745,0.6745,0.6745,150.0],["1974-05-15",0.6745,0.6745,0.6745,0.6745,0.0],["1974-05-16",0.6745,0.6745,0.6745,0.6745,0.0],["1974-05-17",0.6745,0.6745,0.6745,0.6745,0.0],["1974-05-20",0.6888,0.6888,0.6888,0.6888,300.0],["1974-05-21",0.6888,0.6888,0.6888,0.6888,0.0],["1974-05-22",0.6888,0.6888,0.6888,0.6888,0.0],["1974-05-23",0.6816,0.6816,0.6314,0.6314,2550.0],["1974-05-24",0.6458,0.6458,0.6458,0.6458,150.0],["1974-05-28",0.6458,0.6529,0.6386,0.6529,600.0],["1974-05-29",0.6529,0.6529,0.6458,0.6458,300.0],["1974-05-30",0.6314,0.6314,0.6027,0.6099,1200.0],["1974-05-31",0.6099,0.6171,0.6099,0.6099,900.0],["1974-06-03",0.6242,0.6529,0.6242,0.6529,1200.0],["1974-06-04",0.6529,0.6601,0.6458,0.6601,1200.0],["1974-06-05",0.6745,0.6745,0.6745,0.6745,150.0],["1974-06-06",0.6816,0.6816,0.6816,0.6816,150.0],["1974-06-07",0.6888,0.7103,0.6888,0.7103,1050.0],["1974-06-10",0.7175,0.7175,0.7175,0.7175,3000.0],["1974-06-11",0.7247,0.7247,0.7247,0.7247,150.0],["1974-06-12",0.7534,0.7677,0.7534,0.7677,300.0],["1974-06-13",0.7677,0.7964,0.7677,0.7964,600.0],["1974-06-14",0.7964,0.8036,0.7893,0.7893,600.0],["1974-06-17",0.7749,0.7749,0.7606,0.7606,450.0],["1974-06-18",0.7319,0.7319,0.7247,0.7247,300.0],["1974-06-19",0.7247,0.7247,0.7247,0.7247,0.0],["1974-06-20",0.7175,0.7175,0.7175,0.7175,300.0],["1974-06-21",0.7247,0.7247,0.7247,0.7247,150.0],["1974-06-24",0.6888,0.6888,0.6745,0.6745,1650.0],["1974-06-25",0.6888,0.696,0.6888,0.696,300.0],["1974-06-26",0.6816,0.6816,0.6673,0.6673,450.0],["1974-06-27",0.6529,0.6529,0.6171,0.6242,10650.0],["1974-06-28",0.6242,0.6242,0.6242,0.6242,0.0],["1974-07-01",0.6242,0.6242,0.6242,0.6242,0.0],["1974-07-02",0.6099,0.6099,0.6099,0.6099,1050.0],["1974-07-03",0.6099,0.6099,0.6099,0.6099,0.0],["1974-07-05",0.6242,0.6242,0.6242,0.6242,300.0],["1974-07-08",0.6242,0.6242,0.5884,0.5884,900.0],["1974-07-09",0.5884,0.6027,0.5884,0.6027,2100.0],["1974-07-10",0.6027,0.6027,0.6027,0.6027,0.0],["1974-07-11",0.6027,0.6027,0.6027,0.6027,0.0],["1974-07-12",0.6171,0.6171,0.6171,0.6171,150.0],["1974-07-15",0.6314,0.6529,0.6314,0.6529,900.0],["1974-07-16",0.6529,0.6529,0.6529,0.6529,0.0],["1974-07-17",0.6529,0.6529,0.6529,0.6529,0.0],["1974-07-18",0.6458,0.6458,0.6458,0.6458,450.0],["1974-07-19",0.6314,0.6314,0.5884,0.5884,1500.0],["1974-07-22",0.5884,0.5884,0.5668,0.5884,600.0],["1974-07-23",0.6027,0.6171,0.6027,0.6171,750.0],["1974-07-24",0.6314,0.6529,0.6314,0.6529,1650.0],["1974-07-25",0.6529,0.6529,0.6529,0.6529,0.0],["1974-07-26",0.6386,0.6386,0.574,0.574,2250.0],["1974-07-29",0.6027,0.6171,0.6027,0.6171,2400.0],["1974-07-30",0.6027,0.6027,0.6027,0.6027,150.0],["1974-07-31",0.6027,0.6027,0.6027,0.6027,0.0],["1974-08-01",0.6027,0.6171,0.5884,0.6171,1800.0],["1974-08-02",0.6171,0.6171,0.6171,0.6171,0.0],["1974-08-05",0.6027,0.6027,0.6027,0.6027,150.0],["1974-08-06",0.6171,0.6171,0.6171,0.6171,150.0],["1974-08-07",0.6314,0.6314,0.6314,0.6314,150.0],["1974-08-08",0.6314,0.6314,0.6314,0.6314,0.0],["1974-08-09",0.6601,0.6745,0.6601,0.6601,1200.0],["1974-08-12",0.6458,0.6458,0.6458,0.6458,150.0],["1974-08-13",0.6458,0.6458,0.6314,0.6314,900.0],["1974-08-14",0.6099,0.6099,0.5955,0.5955,300.0],["1974-08-15",0.5812,0.5812,0.574,0.574,1950.0],["1974-08-16",0.5023,0.5023,0.4879,0.4951,4200.0],["1974-08-19",0.4951,0.4951,0.4951,0.4951,0.0],["1974-08-20",0.4951,0.4951,0.4951,0.4951,0.0],["1974-08-21",0.5094,0.5525,0.5094,0.5453,1350.0],["1974-08-22",0.5453,0.5597,0.5453,0.5453,900.0],["1974-08-23",0.5453,0.574,0.5453,0.5453,2100.0],["1974-08-26",0.531,0.531,0.5023,0.5023,1050.0],["1974-08-27",0.5238,0.5381,0.5238,0.5381,750.0],["1974-08-28",0.5381,0.5381,0.5381,0.5381,1200.0],["1974-08-29",0.5453,0.5453,0.5453,0.5453,900.0],["1974-08-30",0.5597,0.574,0.5597,0.574,450.0],["1974-09-03",0.574,0.574,0.574,0.574,450.0],["1974-09-04",0.5597,0.5597,0.5453,0.5453,1050.0],["1974-09-05",0.5453,0.5453,0.5453,0.5453,150.0],["1974-09-06",0.5453,0.5597,0.5453,0.5453,900.0],["1974-09-09",0.5453,0.5453,0.5453,0.5453,0.0],["1974-09-10",0.5597,0.5597,0.5597,0.5597,300.0],["1974-09-11",0.574,0.6027,0.574,0.6027,1350.0],["1974-09-12",0.6099,0.6099,0.6099,0.6099,1800.0],["1974-09-13",0.5955,0.5955,0.5955,0.5955,150.0],["1974-09-16",0.5884,0.5884,0.5812,0.5884,600.0],["1974-09-17",0.5884,0.5884,0.5668,0.5884,3750.0],["1974-09-18",0.5597,0.5597,0.5453,0.5453,2250.0],["1974-09-19",0.5453,0.5453,0.5453,0.5453,900.0],["1974-09-20",0.5597,0.5597,0.5597,0.5597,150.0],["1974-09-23",0.5453,0.5453,0.5453,0.5453,150.0],["1974-09-24",0.5381,0.5381,0.531,0.531,450.0],["1974-09-25",0.5381,0.5597,0.5381,0.5381,1350.0],["1974-09-26",0.5381,0.5381,0.5381,0.5381,0.0],["1974-09-27",0.5381,0.5381,0.531,0.531,750.0],["1974-09-30",0.531,0.531,0.531,0.531,0.0],["1974-10-01",0.531,0.531,0.531,0.531,2850.0],["1974-10-02",0.5238,0.5238,0.5166,0.5166,450.0],["1974-10-03",0.5166,0.5166,0.5166,0.5166,0.0],["1974-10-04",0.5166,0.5166,0.5166,0.5166,300.0],["1974-10-07",0.5166,0.5166,0.5166,0.5166,750.0],["1974-10-08",0.5238,0.5238,0.5238,0.5238,600.0],["1974-10-09",0.5238,0.5238,0.5238,0.5238,0.0],["1974-10-10",0.5381,0.5525,0.5381,0.5453,2400.0],["1974-10-11",0.5453,0.5453,0.5453,0.5453,900.0],["1974-10-14",0.5597,0.5668,0.5597,0.5668,1050.0],["1974-10-15",0.5668,0.5668,0.5668,0.5668,300.0],["1974-10-16",0.5597,0.5597,0.5381,0.5381,1050.0],["1974-10-17",0.5381,0.5453,0.531,0.531,1500.0],["1974-10-18",0.531,0.5453,0.531,0.5453,900.0],["1974-10-21",0.5453,0.5453,0.531,0.531,1200.0],["1974-10-22",0.5381,0.5525,0.5381,0.5453,4200.0],["1974-10-23",0.5525,0.5525,0.5525,0.5525,150.0],["1974-10-24",0.5525,0.5525,0.5166,0.5166,3300.0],["1974-10-25",0.5166,0.5166,0.4951,0.4951,3600.0],["1974-10-28",0.5023,0.5094,0.5023,0.5094,1800.0],["1974-10-29",0.4951,0.4951,0.4951,0.4951,750.0],["1974-10-30",0.4879,0.4879,0.4807,0.4807,3000.0],["1974-10-31",0.4879,0.4951,0.4879,0.4951,1950.0],["1974-11-01",0.4951,0.4951,0.4951,0.4951,0.0],["1974-11-04",0.4951,0.4951,0.4951,0.4951,4500.0],["1974-11-05",0.4951,0.5094,0.4951,0.5023,4200.0],["1974-11-06",0.5023,0.5023,0.4879,0.5023,5400.0],["1974-11-07",0.5023,0.5023,0.4951,0.5023,2850.0],["1974-11-08",0.5023,0.531,0.5023,0.531,4050.0],["1974-11-11",0.531,0.531,0.531,0.531,0.0],["1974-11-12",0.531,0.531,0.531,0.531,0.0],["1974-11-13",0.5453,0.5668,0.5453,0.5597,1950.0],["1974-11-14",0.574,0.574,0.574,0.574,750.0],["1974-11-15",0.574,0.574,0.5597,0.5597,1050.0],["1974-11-18",0.5597,0.5597,0.5597,0.5597,0.0],["1974-11-19",0.5597,0.5597,0.5597,0.5597,0.0],["1974-11-20",0.5597,0.5597,0.5597,0.5597,150.0],["1974-11-21",0.5453,0.5453,0.5453,0.5453,300.0],["1974-11-22",0.5453,0.5525,0.531,0.531,4800.0],["1974-11-25",0.531,0.531,0.531,0.531,0.0],["1974-11-26",0.531,0.531,0.5166,0.5166,600.0],["1974-11-27",0.5023,0.5023,0.4879,0.4879,3900.0],["1974-11-29",0.4879,0.4879,0.4879,0.4879,900.0],["1974-12-02",0.4879,0.4879,0.4879,0.4879,2100.0],["1974-12-03",0.4879,0.4951,0.4879,0.4951,750.0],["1974-12-04",0.4951,0.4951,0.4951,0.4951,300.0],["1974-12-05",0.4951,0.4951,0.4879,0.4879,900.0],["1974-12-06",0.4879,0.4879,0.4879,0.4879,0.0],["1974-12-09",0.4736,0.4736,0.4664,0.4736,600.0],["1974-12-10",0.4807,0.4807,0.4807,0.4807,600.0],["1974-12-11",0.4736,0.4736,0.4592,0.4592,1050.0],["1974-12-12",0.4377,0.4377,0.4233,0.4305,5700.0],["1974-12-13",0.4377,0.4449,0.4377,0.4449,300.0],["1974-12-16",0.4377,0.4377,0.4377,0.4377,2250.0],["1974-12-17",0.4305,0.4305,0.4305,0.4305,300.0],["1974-12-18",0.4449,0.4592,0.4449,0.452,5250.0],["1974-12-19",0.4449,0.4449,0.4449,0.4449,900.0],["1974-12-20",0.4377,0.4377,0.4377,0.4377,900.0],["1974-12-23",0.4377,0.4449,0.4162,0.4162,6750.0],["1974-12-24",0.4233,0.4233,0.4233,0.4233,150.0],["1974-12-26",0.4305,0.4305,0.4305,0.4305,300.0],["1974-12-27",0.4305,0.4305,0.4233,0.4305,1350.0],["1974-12-30",0.4377,0.452,0.4377,0.452,2100.0],["1974-12-31",0.452,0.452,0.4233,0.4305,9150.0],["1975-01-02",0.4377,0.4377,0.4377,0.4377,750.0],["1975-01-03",0.4305,0.4305,0.4233,0.4233,1050.0],["1975-01-06",0.4305,0.4449,0.4305,0.4449,2100.0],["1975-01-07",0.4449,0.4449,0.4377,0.4377,900.0],["1975-01-08",0.4377,0.4377,0.4377,0.4377,600.0],["1975-01-09",0.4305,0.4305,0.4305,0.4305,300.0],["1975-01-10",0.4377,0.4377,0.4377,0.4377,2550.0],["1975-01-13",0.4377,0.4592,0.4377,0.4592,25650.0],["1975-01-14",0.4664,0.4664,0.4664,0.4664,150.0],["1975-01-15",0.4592,0.4592,0.4592,0.4592,1050.0],["1975-01-16",0.4664,0.4736,0.4664,0.4736,1500.0],["1975-01-17",0.4807,0.4879,0.4807,0.4879,600.0],["1975-01-20",0.4879,0.4879,0.4879,0.4879,450.0],["1975-01-21",0.4879,0.4879,0.4879,0.4879,0.0],["1975-01-22",0.4879,0.4879,0.4879,0.4879,1350.0],["1975-01-23",0.4879,0.4951,0.4879,0.4879,2400.0],["1975-01-24",0.4879,0.4879,0.4879,0.4879,1200.0],["1975-01-27",0.4879,0.4879,0.4879,0.4879,150.0],["1975-01-28",0.4879,0.4951,0.4879,0.4951,1950.0],["1975-01-29",0.4951,0.5023,0.4951,0.4951,7950.0],["1975-01-30",0.5023,0.574,0.5023,0.5597,2550.0],["1975-01-31",0.5597,0.6027,0.5597,0.5884,3150.0],["1975-02-03",0.574,0.574,0.574,0.574,750.0],["1975-02-04",0.574,0.574,0.574,0.574,450.0],["1975-02-05",0.5668,0.5668,0.5597,0.5597,450.0],["1975-02-06",0.5597,0.5597,0.5453,0.5453,450.0],["1975-02-07",0.5453,0.5453,0.5453,0.5453,300.0],["1975-02-10",0.5381,0.5381,0.531,0.531,1200.0],["1975-02-11",0.5166,0.5166,0.5166,0.5166,300.0],["1975-02-12",0.5166,0.531,0.5166,0.531,6900.0],["1975-02-13",0.5238,0.5238,0.5023,0.5166,2250.0],["1975-02-14",0.5166,0.5238,0.5094,0.5094,600.0],["1975-02-18",0.5166,0.531,0.5166,0.5166,6450.0],["1975-02-19",0.5166,0.531,0.5023,0.531,38550.0],["1975-02-20",0.5381,0.5597,0.5381,0.5597,750.0],["1975-02-21",0.574,0.5884,0.574,0.5884,1350.0],["1975-02-24",0.5955,0.6027,0.5955,0.6027,900.0],["1975-02-25",0.6027,0.6027,0.6027,0.6027,150.0],["1975-02-26",0.6027,0.6027,0.5884,0.5884,450.0],["1975-02-27",0.5884,0.5884,0.5884,0.5884,0.0],["1975-02-28",0.5884,0.5884,0.5884,0.5884,900.0],["1975-03-03",0.5884,0.6027,0.5884,0.5884,750.0],["1975-03-04",0.5884,0.5884,0.5884,0.5884,1050.0],["1975-03-05",0.5955,0.6171,0.5955,0.6099,900.0],["1975-03-06",0.6027,0.6027,0.5884,0.5884,1050.0],["1975-03-07",0.5884,0.5884,0.5812,0.5812,1050.0],["1975-03-10",0.5812,0.5884,0.5812,0.5812,300.0],["1975-03-11",0.5812,0.5884,0.5812,0.5884,1950.0],["1975-03-12",0.5884,0.6099,0.5884,0.6099,900.0],["1975-03-13",0.6171,0.6314,0.6171,0.6314,450.0],["1975-03-14",0.6458,0.7103,0.6458,0.7103,1500.0],["1975-03-17",0.7032,0.7032,0.6601,0.6601,4350.0],["1975-03-18",0.6601,0.6601,0.6601,0.6601,300.0],["1975-03-19",0.6529,0.6529,0.6386,0.6529,1500.0],["1975-03-20",0.6529,0.6529,0.6529,0.6529,150.0],["1975-03-21",0.6242,0.6242,0.6242,0.6242,750.0],["1975-03-24",0.6242,0.6386,0.6242,0.6242,300.0],["1975-03-25",0.6314,0.6314,0.6314,0.6314,150.0],["1975-03-26",0.6386,0.6386,0.6386,0.6386,600.0],["1975-03-27",0.6386,0.6386,0.6386,0.6386,0.0],["1975-03-31",0.6242,0.6242,0.6171,0.6171,1200.0],["1975-04-01",0.6171,0.6242,0.6099,0.6242,1050.0],["1975-04-02",0.6242,0.6242,0.6242,0.6242,0.0],["1975-04-03",0.6242,0.6242,0.6242,0.6242,450.0],["1975-04-04",0.6242,0.6242,0.6242,0.6242,0.0],["1975-04-07",0.6242,0.6242,0.6242,0.6242,0.0],["1975-04-08",0.6242,0.6242,0.6099,0.6099,1650.0],["1975-04-09",0.6027,0.6027,0.5955,0.6027,600.0],["1975-04-10",0.5955,0.5955,0.5955,0.5955,150.0],["1975-04-11",0.5955,0.5955,0.5955,0.5955,0.0],["1975-04-14",0.5884,0.5884,0.5884,0.5884,150.0],["1975-04-15",0.574,0.574,0.574,0.574,750.0],["1975-04-16",0.5884,0.5884,0.5884,0.5884,900.0],["1975-04-17",0.5884,0.5884,0.5884,0.5884,300.0],["1975-04-18",0.5884,0.5955,0.5884,0.5955,750.0],["1975-04-21",0.6027,0.6099,0.6027,0.6099,450.0],["1975-04-22",0.6099,0.6099,0.6099,0.6099,150.0],["1975-04-23",0.6099,0.6099,0.6099,0.6099,0.0],["1975-04-24",0.6027,0.6027,0.6027,0.6027,150.0],["1975-04-25",0.6027,0.6027,0.6027,0.6027,150.0],["1975-04-28",0.5884,0.5884,0.5884,0.5884,300.0],["1975-04-29",0.5884,0.5884,0.5884,0.5884,0.0],["1975-04-30",0.5884,0.5955,0.5884,0.5955,1050.0],["1975-05-01",0.5955,0.5955,0.5884,0.5955,1350.0],["1975-05-02",0.5955,0.5955,0.5884,0.5884,1800.0],["1975-05-05",0.5884,0.5884,0.5884,0.5884,750.0],["1975-05-06",0.5884,0.5884,0.5884,0.5884,900.0],["1975-05-07",0.5884,0.5884,0.5884,0.5884,1950.0],["1975-05-08",0.5955,0.5955,0.5955,0.5955,150.0],["1975-05-09",0.5955,0.5955,0.5955,0.5955,300.0],["1975-05-12",0.5955,0.5955,0.5812,0.5812,1350.0],["1975-05-13",0.5812,0.5884,0.574,0.5884,1050.0],["1975-05-14",0.5884,0.5884,0.5884,0.5884,450.0],["1975-05-15",0.5884,0.5884,0.5884,0.5884,300.0],["1975-05-16",0.5884,0.5884,0.5884,0.5884,150.0],["1975-05-19",0.5884,0.6027,0.5884,0.6027,2400.0],["1975-05-20",0.5955,0.5955,0.5812,0.5812,2100.0],["1975-05-21",0.5812,0.5812,0.5812,0.5812,0.0],["1975-05-22",0.5955,0.6027,0.5955,0.6027,450.0],["1975-05-23",0.6027,0.6027,0.6027,0.6027,0.0],["1975-05-27",0.6027,0.6027,0.6027,0.6027,300.0],["1975-05-28",0.6027,0.6027,0.574,0.5884,1800.0],["1975-05-29",0.5884,0.5884,0.5884,0.5884,1200.0],["1975-05-30",0.5884,0.5884,0.5884,0.5884,2250.0],["1975-06-02",0.5955,0.5955,0.5955,0.5955,300.0],["1975-06-03",0.5955,0.5955,0.5955,0.5955,0.0],["1975-06-04",0.5955,0.5955,0.5955,0.5955,0.0],["1975-06-05",0.5955,0.5955,0.5955,0.5955,0.0],["1975-06-06",0.5884,0.5884,0.5884,0.5884,150.0],["1975-06-09",0.5884,0.5884,0.5884,0.5884,0.0],["1975-06-10",0.5955,0.5955,0.5955,0.5955,600.0],["1975-06-11",0.5955,0.6027,0.4879,0.5381,34200.0],["1975-06-12",0.5453,0.5668,0.5453,0.5668,1050.0],["1975-06-13",0.5668,0.5668,0.5668,0.5668,3150.0],["1975-06-16",0.574,0.5812,0.574,0.5812,1650.0],["1975-06-17",0.5812,0.5884,0.5812,0.5884,3750.0],["1975-06-18",0.574,0.574,0.5597,0.574,8550.0],["1975-06-19",0.574,0.5812,0.574,0.5812,9150.0],["1975-06-20",0.5812,0.5812,0.5812,0.5812,3600.0],["1975-06-23",0.5812,0.5812,0.5525,0.5525,1500.0],["1975-06-24",0.5668,0.5884,0.5668,0.574,4350.0],["1975-06-25",0.574,0.574,0.574,0.574,750.0],["1975-06-26",0.574,0.5884,0.574,0.5884,3750.0],["1975-06-27",0.5884,0.5955,0.5884,0.5955,3000.0],["1975-06-30",0.6027,0.6027,0.6027,0.6027,450.0],["1975-07-01",0.6027,0.6027,0.6027,0.6027,300.0],["1975-07-02",0.5884,0.5884,0.574,0.574,6450.0],["1975-07-03",0.5668,0.5668,0.5597,0.5668,1200.0],["1975-07-07",0.5668,0.5668,0.5668,0.5668,0.0],["1975-07-08",0.5668,0.5668,0.5597,0.5597,750.0],["1975-07-09",0.5668,0.574,0.5668,0.574,1650.0],["1975-07-10",0.574,0.574,0.574,0.574,3150.0],["1975-07-11",0.574,0.574,0.574,0.574,0.0],["1975-07-14",0.5668,0.5668,0.5668,0.5668,3000.0],["1975-07-15",0.5668,0.5668,0.5668,0.5668,3750.0],["1975-07-16",0.5668,0.5668,0.5668,0.5668,2550.0],["1975-07-17",0.5668,0.5668,0.5597,0.5668,5100.0],["1975-07-18",0.5668,0.5668,0.5668,0.5668,1650.0],["1975-07-21",0.5525,0.5525,0.5525,0.5525,150.0],["1975-07-22",0.5597,0.5597,0.5597,0.5597,1500.0],["1975-07-23",0.5597,0.5597,0.5525,0.5597,1050.0],["1975-07-24",0.5597,0.5597,0.5597,0.5597,150.0],["1975-07-25",0.5597,0.5597,0.5597,0.5597,300.0],["1975-07-28",0.5453,0.5453,0.5381,0.5381,1200.0],["1975-07-29",0.531,0.531,0.5166,0.5238,5550.0],["1975-07-30",0.5381,0.5381,0.5381,0.5381,150.0],["1975-07-31",0.5453,0.5453,0.5453,0.5453,150.0],["1975-08-01",0.5597,0.5597,0.5597,0.5597,450.0],["1975-08-04",0.5597,0.5597,0.5597,0.5597,0.0],["1975-08-05",0.5525,0.5525,0.5525,0.5525,300.0],["1975-08-06",0.5453,0.5453,0.5453,0.5453,150.0],["1975-08-07",0.5525,0.5525,0.5525,0.5525,150.0],["1975-08-08",0.5525,0.5525,0.5525,0.5525,150.0],["1975-08-11",0.5525,0.5525,0.5525,0.5525,0.0],["1975-08-12",0.5453,0.5453,0.5453,0.5453,750.0],["1975-08-13",0.5453,0.5453,0.5453,0.5453,450.0],["1975-08-14",0.5453,0.5453,0.5453,0.5453,1500.0],["1975-08-15",0.5453,0.5453,0.531,0.5453,2250.0],["1975-08-18",0.5381,0.5381,0.531,0.531,33600.0],["1975-08-19",0.531,0.5381,0.5166,0.5166,12900.0],["1975-08-20",0.5166,0.5166,0.5166,0.5166,0.0],["1975-08-21",0.531,0.5381,0.531,0.5381,450.0],["1975-08-22",0.5381,0.5381,0.5381,0.5381,300.0],["1975-08-25",0.5381,0.5381,0.5381,0.5381,150.0],["1975-08-26",0.5381,0.5381,0.5381,0.5381,0.0],["1975-08-27",0.5381,0.5453,0.5381,0.5453,750.0],["1975-08-28",0.5525,0.5525,0.5525,0.5525,150.0],["1975-08-29",0.5525,0.5525,0.5525,0.5525,300.0],["1975-09-02",0.5453,0.5453,0.5094,0.5094,3750.0],["1975-09-03",0.5166,0.5166,0.5166,0.5166,600.0],["1975-09-04",0.5094,0.5094,0.5094,0.5094,300.0],["1975-09-05",0.5094,0.5094,0.5094,0.5094,300.0],["1975-09-08",0.5023,0.5023,0.4807,0.4807,750.0],["1975-09-09",0.4807,0.5094,0.4664,0.5094,4200.0],["1975-09-10",0.5094,0.5166,0.4951,0.5166,2100.0],["1975-09-11",0.5166,0.5166,0.5166,0.5166,1500.0],["1975-09-12",0.5166,0.5166,0.5166,0.5166,150.0],["1975-09-15",0.5166,0.5166,0.5166,0.5166,0.0],["1975-09-16",0.5166,0.5166,0.5166,0.5166,0.0],["1975-09-17",0.5166,0.5166,0.4879,0.4879,750.0],["1975-09-18",0.5023,0.5166,0.5023,0.5023,1800.0],["1975-09-19",0.5166,0.5166,0.5166,0.5166,600.0],["1975-09-22",0.4879,0.4879,0.4736,0.4736,2250.0],["1975-09-23",0.4736,0.4736,0.4736,0.4736,0.0],["1975-09-24",0.4807,0.4951,0.4807,0.4807,1050.0],["1975-09-25",0.4807,0.4807,0.4664,0.4664,600.0],["1975-09-26",0.4736,0.4807,0.4736,0.4736,1800.0],["1975-09-29",0.4736,0.4736,0.4736,0.4736,0.0],["1975-09-30",0.4736,0.4807,0.4664,0.4664,2100.0],["1975-10-01",0.4592,0.4592,0.4449,0.4592,2550.0],["1975-10-02",0.4449,0.4449,0.4377,0.4377,1800.0],["1975-10-03",0.4377,0.4377,0.4162,0.4377,59550.0],["1975-10-06",0.4449,0.452,0.4449,0.452,3750.0],["1975-10-07",0.452,0.452,0.452,0.452,0.0],["1975-10-08",0.4449,0.4449,0.4449,0.4449,300.0],["1975-10-09",0.4449,0.452,0.4449,0.4449,750.0],["1975-10-10",0.4449,0.4449,0.4449,0.4449,900.0],["1975-10-13",0.4449,0.4449,0.4449,0.4449,1650.0],["1975-10-14",0.4377,0.4377,0.4377,0.4377,900.0],["1975-10-15",0.452,0.452,0.452,0.452,1350.0],["1975-10-16",0.452,0.452,0.452,0.452,0.0],["1975-10-17",0.452,0.452,0.452,0.452,150.0],["1975-10-20",0.4449,0.4449,0.4449,0.4449,150.0],["1975-10-21",0.4592,0.4592,0.4592,0.4592,750.0],["1975-10-22",0.452,0.452,0.4377,0.4377,1050.0],["1975-10-23",0.4449,0.4449,0.4449,0.4449,150.0],["1975-10-24",0.4377,0.4377,0.4305,0.4305,1350.0],["1975-10-27",0.4377,0.4377,0.4377,0.4377,1650.0],["1975-10-28",0.452,0.452,0.452,0.452,2250.0],["1975-10-29",0.452,0.5166,0.452,0.4951,4650.0],["1975-10-30",0.4951,0.4951,0.4664,0.4664,6750.0],["1975-10-31",0.4664,0.4736,0.4664,0.4664,1650.0],["1975-11-03",0.4664,0.4736,0.4592,0.4736,1500.0],["1975-11-04",0.4736,0.4736,0.4592,0.4736,2700.0],["1975-11-05",0.4736,0.4736,0.4736,0.4736,900.0],["1975-11-06",0.4736,0.4736,0.4736,0.4736,0.0],["1975-11-07",0.4736,0.4736,0.4592,0.4592,3900.0],["1975-11-10",0.4592,0.4592,0.4592,0.4592,0.0],["1975-11-11",0.4592,0.4592,0.4592,0.4592,0.0],["1975-11-12",0.4592,0.4592,0.452,0.4592,750.0],["1975-11-13",0.4449,0.4449,0.4449,0.4449,750.0],["1975-11-14",0.4449,0.4449,0.4449,0.4449,300.0],["1975-11-17",0.4449,0.4449,0.4449,0.4449,600.0],["1975-11-18",0.4305,0.4305,0.4305,0.4305,1500.0],["1975-11-19",0.4162,0.4162,0.4162,0.4162,300.0],["1975-11-20",0.4162,0.4162,0.4162,0.4162,4200.0],["1975-11-21",0.4162,0.4305,0.4018,0.4305,16050.0],["1975-11-24",0.4305,0.4305,0.4162,0.4162,39450.0],["1975-11-25",0.4305,0.4449,0.4305,0.4377,2100.0],["1975-11-26",0.452,0.4664,0.452,0.4664,1950.0],["1975-11-28",0.4592,0.4592,0.452,0.452,1500.0],["1975-12-01",0.452,0.4592,0.4449,0.4592,1800.0],["1975-12-02",0.4592,0.4736,0.4592,0.4592,1350.0],["1975-12-03",0.4664,0.4664,0.4664,0.4664,750.0],["1975-12-04",0.4664,0.4736,0.4664,0.4736,5100.0],["1975-12-05",0.4736,0.4736,0.4736,0.4736,10800.0],["1975-12-08",0.4664,0.4664,0.4664,0.4664,150.0],["1975-12-09",0.4664,0.4664,0.4377,0.4377,16500.0],["1975-12-10",0.452,0.4592,0.452,0.4592,600.0],["1975-12-11",0.4592,0.4592,0.452,0.4592,1200.0],["1975-12-12",0.4592,0.4664,0.4377,0.4449,1800.0],["1975-12-15",0.4305,0.4305,0.4305,0.4305,450.0],["1975-12-16",0.4377,0.4449,0.4377,0.4377,1650.0],["1975-12-17",0.4377,0.452,0.4377,0.452,18450.0],["1975-12-18",0.4664,0.4879,0.4664,0.4736,4050.0],["1975-12-19",0.4736,0.4736,0.4592,0.4592,1650.0],["1975-12-22",0.4664,0.4664,0.4664,0.4664,150.0],["1975-12-23",0.4664,0.4736,0.4592,0.4592,8700.0],["1975-12-24",0.452,0.452,0.4449,0.4449,300.0],["1975-12-26",0.4449,0.4449,0.4162,0.4449,19050.0],["1975-12-29",0.4377,0.4377,0.4305,0.4305,6450.0],["1975-12-30",0.4305,0.4449,0.4305,0.4305,3600.0],["1975-12-31",0.4377,0.4807,0.4377,0.4807,3300.0],["1976-01-02",0.4807,0.4807,0.4736,0.4807,1500.0],["1976-01-05",0.4879,0.4879,0.4879,0.4879,1500.0],["1976-01-06",0.4879,0.4951,0.4879,0.4951,750.0],["1976-01-07",0.4951,0.5094,0.4879,0.5023,1200.0],["1976-01-08",0.5023,0.5094,0.4879,0.5094,2700.0],["1976-01-09",0.5023,0.5023,0.4951,0.4951,900.0],["1976-01-12",0.4879,0.4879,0.4807,0.4879,2700.0],["1976-01-13",0.4879,0.5023,0.4736,0.4807,3450.0],["1976-01-14",0.4807,0.4807,0.4807,0.4807,1500.0],["1976-01-15",0.4807,0.4879,0.4736,0.4736,2250.0],["1976-01-16",0.4736,0.4807,0.4736,0.4736,1200.0],["1976-01-19",0.4807,0.4951,0.4807,0.4879,900.0],["1976-01-20",0.4879,0.4879,0.4879,0.4879,6000.0],["1976-01-21",0.4879,0.4879,0.4736,0.4879,1050.0],["1976-01-22",0.4879,0.4879,0.4736,0.4736,3750.0],["1976-01-23",0.4807,0.4807,0.4807,0.4807,1200.0],["1976-01-26",0.4807,0.4879,0.4736,0.4736,6300.0],["1976-01-27",0.4807,0.4879,0.4807,0.4879,450.0],["1976-01-28",0.4879,0.4879,0.4879,0.4879,2550.0],["1976-01-29",0.4879,0.4951,0.4879,0.4951,2550.0],["1976-01-30",0.4951,0.5023,0.4951,0.5023,2850.0],["1976-02-02",0.5023,0.5023,0.5023,0.5023,2100.0],["1976-02-03",0.5023,0.5094,0.5023,0.5023,6750.0],["1976-02-04",0.5094,0.5094,0.5094,0.5094,150.0],["1976-02-05",0.5166,0.5453,0.5166,0.5453,2850.0],["1976-02-06",0.5453,0.5525,0.5453,0.5525,1800.0],["1976-02-09",0.5597,0.5668,0.5597,0.5597,750.0],["1976-02-10",0.5597,0.5884,0.5597,0.5668,12150.0],["1976-02-11",0.574,0.574,0.574,0.574,1650.0],["1976-02-12",0.5668,0.5668,0.5668,0.5668,450.0],["1976-02-13",0.5668,0.5668,0.5453,0.5453,2550.0],["1976-02-17",0.5453,0.5453,0.5166,0.5166,2550.0],["1976-02-18",0.5166,0.5238,0.5166,0.5166,3900.0],["1976-02-19",0.5094,0.5094,0.5023,0.5094,1800.0],["1976-02-20",0.5094,0.5094,0.4807,0.4807,8550.0],["1976-02-23",0.4807,0.5023,0.4807,0.5023,4650.0],["1976-02-24",0.5023,0.5597,0.5023,0.5453,8100.0],["1976-02-25",0.5453,0.5453,0.5453,0.5453,1650.0],["1976-02-26",0.5453,0.5453,0.531,0.531,3600.0],["1976-02-27",0.531,0.531,0.4879,0.4951,3750.0],["1976-03-01",0.4951,0.4951,0.4807,0.4951,7050.0],["1976-03-02",0.4951,0.5023,0.4951,0.5023,3300.0],["1976-03-03",0.4879,0.4879,0.4807,0.4807,2250.0],["1976-03-04",0.4807,0.4879,0.4449,0.4592,7950.0],["1976-03-05",0.4664,0.4807,0.4664,0.4807,1350.0],["1976-03-08",0.4807,0.4807,0.4736,0.4807,4350.0],["1976-03-09",0.4807,0.4807,0.4592,0.4592,8250.0],["1976-03-10",0.4592,0.4736,0.4592,0.4664,2100.0],["1976-03-11",0.4664,0.4664,0.4592,0.4592,1050.0],["1976-03-12",0.452,0.452,0.452,0.452,150.0],["1976-03-15",0.452,0.4592,0.452,0.4592,6750.0],["1976-03-16",0.4592,0.4592,0.4377,0.4377,3150.0],["1976-03-17",0.4377,0.4377,0.4377,0.4377,1500.0],["1976-03-18",0.4377,0.4449,0.4377,0.4449,6600.0],["1976-03-19",0.4449,0.452,0.4449,0.452,6450.0],["1976-03-22",0.452,0.4592,0.4377,0.4449,1650.0],["1976-03-23",0.4449,0.4449,0.4449,0.4449,1650.0],["1976-03-24",0.4449,0.452,0.4449,0.452,2100.0],["1976-03-25",0.452,0.452,0.452,0.452,1200.0],["1976-03-26",0.452,0.452,0.452,0.452,600.0],["1976-03-29",0.452,0.452,0.452,0.452,750.0],["1976-03-30",0.4377,0.4377,0.4162,0.4305,3600.0],["1976-03-31",0.4233,0.4233,0.4233,0.4233,150.0],["1976-04-01",0.4233,0.4233,0.4162,0.4162,1950.0],["1976-04-02",0.4162,0.4162,0.4162,0.4162,1800.0],["1976-04-05",0.4162,0.4162,0.4018,0.4018,3750.0],["1976-04-06",0.4018,0.4018,0.3875,0.3875,5550.0],["1976-04-07",0.3803,0.3803,0.3659,0.3731,15900.0],["1976-04-08",0.3659,0.3659,0.3588,0.3659,3150.0],["1976-04-09",0.3659,0.3731,0.3659,0.3731,7800.0],["1976-04-12",0.3731,0.3731,0.3731,0.3731,2850.0],["1976-04-13",0.3731,0.3803,0.3731,0.3803,1950.0],["1976-04-14",0.3803,0.3875,0.3803,0.3875,2700.0],["1976-04-15",0.3946,0.409,0.3946,0.4018,3000.0],["1976-04-19",0.4018,0.409,0.3875,0.3875,3450.0],["1976-04-20",0.3875,0.3946,0.3731,0.3803,3600.0],["1976-04-21",0.3946,0.3946,0.3946,0.3946,300.0],["1976-04-22",0.3946,0.3946,0.3946,0.3946,750.0],["1976-04-23",0.4018,0.409,0.4018,0.409,15750.0],["1976-04-26",0.409,0.409,0.4018,0.4018,450.0],["1976-04-27",0.4018,0.4018,0.4018,0.4018,900.0],["1976-04-28",0.4018,0.4018,0.4018,0.4018,750.0],["1976-04-29",0.4018,0.4018,0.4018,0.4018,750.0],["1976-04-30",0.4018,0.4018,0.4018,0.4018,600.0],["1976-05-03",0.4018,0.409,0.3946,0.3946,600.0],["1976-05-04",0.3946,0.3946,0.3946,0.3946,0.0],["1976-05-05",0.3946,0.3946,0.3946,0.3946,750.0],["1976-05-06",0.3946,0.4018,0.3946,0.4018,1050.0],["1976-05-07",0.4018,0.4018,0.3946,0.3946,1500.0],["1976-05-10",0.3946,0.3946,0.3875,0.3875,300.0],["1976-05-11",0.3946,0.3946,0.3946,0.3946,750.0],["1976-05-12",0.3875,0.3875,0.3875,0.3875,150.0],["1976-05-13",0.3875,0.3875,0.3875,0.3875,300.0],["1976-05-14",0.3875,0.3875,0.3731,0.3731,4350.0],["1976-05-17",0.3803,0.3875,0.3803,0.3875,1650.0],["1976-05-18",0.3875,0.3875,0.3875,0.3875,0.0],["1976-05-19",0.3946,0.3946,0.3946,0.3946,750.0],["1976-05-20",0.3946,0.3946,0.3946,0.3946,750.0],["1976-05-21",0.4162,0.4162,0.4162,0.4162,1500.0],["1976-05-24",0.4162,0.4162,0.4162,0.4162,450.0],["1976-05-25",0.4162,0.4162,0.4162,0.4162,0.0],["1976-05-26",0.4162,0.4162,0.4162,0.4162,0.0],["1976-05-27",0.409,0.409,0.409,0.409,150.0],["1976-05-28",0.4018,0.4018,0.4018,0.4018,150.0],["1976-06-01",0.4018,0.4018,0.4018,0.4018,0.0],["1976-06-02",0.4018,0.4018,0.4018,0.4018,1200.0],["1976-06-03",0.4018,0.4018,0.3946,0.3946,600.0],["1976-06-04",0.409,0.409,0.409,0.409,300.0],["1976-06-07",0.409,0.409,0.409,0.409,0.0],["1976-06-08",0.409,0.409,0.409,0.409,450.0],["1976-06-09",0.3946,0.3946,0.3946,0.3946,300.0],["1976-06-10",0.3875,0.3875,0.3875,0.3875,450.0],["1976-06-11",0.3946,0.3946,0.3946,0.3946,600.0],["1976-06-14",0.3946,0.3946,0.3946,0.3946,1800.0],["1976-06-15",0.3803,0.3803,0.3803,0.3803,900.0],["1976-06-16",0.287,0.287,0.2583,0.2727,31050.0],["1976-06-17",0.2727,0.2798,0.2655,0.2798,15150.0],["1976-06-18",0.2798,0.287,0.2798,0.287,3600.0],["1976-06-21",0.287,0.2942,0.287,0.287,1650.0],["1976-06-22",0.287,0.2942,0.287,0.2942,2700.0],["1976-06-23",0.287,0.287,0.287,0.287,1050.0],["1976-06-24",0.287,0.2942,0.287,0.287,1500.0],["1976-06-25",0.287,0.2942,0.287,0.2942,4650.0],["1976-06-28",0.2942,0.3014,0.2798,0.3014,1950.0],["1976-06-29",0.2942,0.2942,0.2942,0.2942,2550.0],["1976-06-30",0.2942,0.2942,0.2727,0.2727,5400.0],["1976-07-01",0.2727,0.2727,0.2655,0.2727,5550.0],["1976-07-02",0.2727,0.2727,0.2727,0.2727,600.0],["1976-07-06",0.2727,0.2727,0.2727,0.2727,750.0],["1976-07-07",0.2727,0.2727,0.2655,0.2727,4050.0],["1976-07-08",0.2655,0.2655,0.2655,0.2655,2400.0],["1976-07-09",0.2655,0.2655,0.2583,0.2583,1500.0],["1976-07-12",0.2583,0.2727,0.244,0.2511,10650.0],["1976-07-13",0.2583,0.2655,0.2583,0.2655,4500.0],["1976-07-14",0.2727,0.2727,0.2727,0.2727,6450.0],["1976-07-15",0.2727,0.2727,0.2727,0.2727,300.0],["1976-07-16",0.2727,0.2727,0.2727,0.2727,300.0],["1976-07-19",0.2727,0.2798,0.2727,0.2727,6150.0],["1976-07-20",0.2727,0.2798,0.2727,0.2798,1800.0],["1976-07-21",0.2798,0.2798,0.2798,0.2798,0.0],["1976-07-22",0.2798,0.2798,0.2798,0.2798,900.0],["1976-07-23",0.2727,0.2727,0.2655,0.2655,3000.0],["1976-07-26",0.2655,0.2655,0.2583,0.2583,3450.0],["1976-07-27",0.2583,0.2583,0.2511,0.2511,1200.0],["1976-07-28",0.2583,0.2583,0.2583,0.2583,3000.0],["1976-07-29",0.2583,0.2655,0.2583,0.2583,1650.0],["1976-07-30",0.2583,0.2655,0.2583,0.2655,1650.0],["1976-08-02",0.2655,0.2655,0.2655,0.2655,900.0],["1976-08-03",0.2655,0.2655,0.2655,0.2655,0.0],["1976-08-04",0.2655,0.2727,0.2583,0.2583,8550.0],["1976-08-05",0.2583,0.2727,0.2583,0.2655,3750.0],["1976-08-06",0.2655,0.2798,0.2583,0.2727,6150.0],["1976-08-09",0.2727,0.2727,0.2655,0.2727,2250.0],["1976-08-10",0.2727,0.2727,0.2727,0.2727,1500.0],["1976-08-11",0.2727,0.2727,0.2727,0.2727,0.0],["1976-08-12",0.2727,0.2727,0.2727,0.2727,0.0],["1976-08-13",0.2727,0.2727,0.2727,0.2727,1200.0],["1976-08-16",0.2727,0.2727,0.2727,0.2727,3000.0],["1976-08-17",0.2727,0.2727,0.2727,0.2727,7800.0],["1976-08-18",0.2727,0.2727,0.2727,0.2727,1800.0],["1976-08-19",0.2727,0.2727,0.2727,0.2727,1200.0],["1976-08-20",0.2727,0.2727,0.2655,0.2655,10350.0],["1976-08-23",0.2655,0.2655,0.2583,0.2583,7350.0],["1976-08-24",0.2583,0.2583,0.2511,0.2511,21600.0],["1976-08-25",0.2511,0.2511,0.2511,0.2511,0.0],["1976-08-26",0.2583,0.2655,0.2583,0.2655,43350.0],["1976-08-27",0.2655,0.2727,0.2655,0.2655,300.0],["1976-08-30",0.2655,0.2727,0.2655,0.2655,5100.0],["1976-08-31",0.2727,0.2727,0.2727,0.2727,1500.0],["1976-09-01",0.2655,0.2655,0.2655,0.2655,450.0],["1976-09-02",0.2727,0.2727,0.2727,0.2727,1050.0],["1976-09-03",0.2727,0.2727,0.2727,0.2727,450.0],["1976-09-07",0.2727,0.2727,0.2655,0.2727,3600.0],["1976-09-08",0.2727,0.2727,0.2727,0.2727,450.0],["1976-09-09",0.2727,0.2727,0.2727,0.2727,1650.0],["1976-09-10",0.2727,0.2727,0.2727,0.2727,750.0],["1976-09-13",0.2727,0.2727,0.2727,0.2727,2100.0],["1976-09-14",0.2727,0.2798,0.2727,0.2798,2550.0],["1976-09-15",0.2798,0.287,0.2798,0.287,1800.0],["1976-09-16",0.287,0.2942,0.2798,0.2942,2700.0],["1976-09-17",0.2942,0.3014,0.2942,0.3014,750.0],["1976-09-20",0.3014,0.3014,0.2942,0.2942,1950.0],["1976-09-21",0.2942,0.3014,0.2942,0.2942,3450.0],["1976-09-22",0.2942,0.3014,0.2942,0.3014,1950.0],["1976-09-23",0.3014,0.3085,0.2942,0.2942,4500.0],["1976-09-24",0.2942,0.3014,0.2942,0.2942,2700.0],["1976-09-27",0.287,0.287,0.2727,0.2727,4800.0],["1976-09-28",0.2727,0.2727,0.2727,0.2727,600.0],["1976-09-29",0.2727,0.2798,0.2727,0.2798,2100.0],["1976-09-30",0.2727,0.2727,0.2655,0.2727,1950.0],["1976-10-01",0.2727,0.2798,0.2727,0.2798,2100.0],["1976-10-04",0.2727,0.2727,0.2727,0.2727,600.0],["1976-10-05",0.2727,0.2798,0.2727,0.2798,8250.0],["1976-10-06",0.2798,0.2798,0.2583,0.2583,4950.0],["1976-10-07",0.2583,0.2583,0.2583,0.2583,0.0],["1976-10-08",0.2583,0.2583,0.2583,0.2583,3600.0],["1976-10-11",0.2583,0.2655,0.2583,0.2583,2400.0],["1976-10-12",0.2583,0.2583,0.2583,0.2583,1650.0],["1976-10-13",0.2583,0.2583,0.2583,0.2583,300.0],["1976-10-14",0.2583,0.2583,0.2511,0.2511,6300.0],["1976-10-15",0.2511,0.2511,0.2511,0.2511,0.0],["1976-10-18",0.2583,0.2655,0.2583,0.2655,2250.0],["1976-10-19",0.2583,0.2583,0.2583,0.2583,300.0],["1976-10-20",0.2583,0.2583,0.244,0.244,6150.0],["1976-10-21",0.244,0.244,0.244,0.244,1500.0],["1976-10-22",0.2511,0.2583,0.2511,0.2583,1650.0],["1976-10-25",0.2511,0.2511,0.244,0.244,1650.0],["1976-10-26",0.2368,0.2368,0.2296,0.2368,5700.0],["1976-10-27",0.2368,0.2368,0.2368,0.2368,2400.0],["1976-10-28",0.2368,0.2368,0.2368,0.2368,2550.0],["1976-10-29",0.2368,0.2368,0.2296,0.2296,1950.0],["1976-11-01",0.2296,0.2296,0.2224,0.2224,3450.0],["1976-11-03",0.2224,0.2224,0.2081,0.2153,21150.0],["1976-11-04",0.2153,0.2224,0.2153,0.2224,1800.0],["1976-11-05",0.2296,0.2296,0.2296,0.2296,1350.0],["1976-11-08",0.2296,0.2296,0.2296,0.2296,4050.0],["1976-11-09",0.2296,0.2296,0.2296,0.2296,300.0],["1976-11-10",0.2224,0.2224,0.2153,0.2153,4950.0],["1976-11-11",0.2153,0.2153,0.2153,0.2153,6150.0],["1976-11-12",0.2153,0.2153,0.2153,0.2153,2850.0],["1976-11-15",0.2153,0.2153,0.2153,0.2153,2850.0],["1976-11-16",0.2153,0.2224,0.2153,0.2224,8250.0],["1976-11-17",0.2224,0.2224,0.2153,0.2224,5400.0],["1976-11-18",0.2224,0.2224,0.2153,0.2224,13200.0],["1976-11-19",0.2224,0.2296,0.2224,0.2224,9900.0],["1976-11-22",0.2224,0.2296,0.2224,0.2296,12000.0],["1976-11-23",0.2368,0.2511,0.2368,0.2511,1500.0],["1976-11-24",0.2511,0.2583,0.2511,0.2511,2850.0],["1976-11-26",0.2583,0.2727,0.2583,0.2727,2700.0],["1976-11-29",0.2727,0.2727,0.2583,0.2655,6450.0],["1976-11-30",0.2583,0.2583,0.2511,0.2583,1200.0],["1976-12-01",0.2583,0.2655,0.2583,0.2583,2250.0],["1976-12-02",0.2655,0.2655,0.2655,0.2655,2400.0],["1976-12-03",0.2655,0.2798,0.2655,0.2727,7200.0],["1976-12-06",0.2798,0.2942,0.2798,0.2942,3300.0],["1976-12-07",0.2942,0.3157,0.287,0.3085,8250.0],["1976-12-08",0.3085,0.3085,0.3014,0.3085,600.0],["1976-12-09",0.3085,0.3157,0.3014,0.3157,5850.0],["1976-12-10",0.3157,0.3157,0.3085,0.3157,1950.0],["1976-12-13",0.3157,0.3516,0.3157,0.3301,5400.0],["1976-12-14",0.3301,0.3301,0.3229,0.3229,1050.0],["1976-12-15",0.3301,0.3444,0.3301,0.3372,3000.0],["1976-12-16",0.3372,0.3444,0.3157,0.3301,13500.0],["1976-12-17",0.3301,0.3372,0.3301,0.3372,2100.0],["1976-12-20",0.3372,0.3372,0.3301,0.3372,6000.0],["1976-12-21",0.3372,0.3444,0.3301,0.3372,10500.0],["1976-12-22",0.3372,0.3372,0.3301,0.3301,4350.0],["1976-12-23",0.3301,0.3301,0.3157,0.3301,3300.0],["1976-12-27",0.3372,0.3444,0.3372,0.3444,5250.0],["1976-12-28",0.3444,0.3444,0.3372,0.3444,4050.0],["1976-12-29",0.3444,0.3516,0.3444,0.3516,2700.0],["1976-12-30",0.3516,0.3588,0.3444,0.3588,3600.0],["1976-12-31",0.3588,0.3731,0.3588,0.3731,6450.0],["1977-01-03",0.3731,0.3731,0.3659,0.3659,2700.0],["1977-01-04",0.3659,0.3659,0.3516,0.3516,4350.0],["1977-01-05",0.3516,0.3516,0.3444,0.3516,2250.0],["1977-01-06",0.3516,0.3516,0.3516,0.3516,1650.0],["1977-01-07",0.3516,0.3588,0.3516,0.3588,1800.0],["1977-01-10",0.3588,0.3588,0.3516,0.3516,1500.0],["1977-01-11",0.3444,0.3444,0.3301,0.3301,8550.0],["1977-01-12",0.3301,0.3659,0.3301,0.3659,9000.0],["1977-01-13",0.3588,0.3588,0.3588,0.3588,3150.0],["1977-01-14",0.3588,0.3588,0.3516,0.3516,1800.0],["1977-01-17",0.3444,0.3444,0.3444,0.3444,7200.0],["1977-01-18",0.3444,0.3444,0.3372,0.3444,1350.0],["1977-01-19",0.3444,0.3516,0.3444,0.3516,1500.0],["1977-01-20",0.3516,0.3659,0.3372,0.3372,2700.0],["1977-01-21",0.3444,0.3444,0.3444,0.3444,1500.0],["1977-01-24",0.3444,0.3516,0.3372,0.3372,450.0],["1977-01-25",0.3372,0.3372,0.3372,0.3372,300.0],["1977-01-26",0.3444,0.3444,0.3444,0.3444,3000.0],["1977-01-27",0.3444,0.3444,0.3372,0.3372,2100.0],["1977-01-28",0.3301,0.3301,0.3229,0.3229,750.0],["1977-01-31",0.3229,0.3444,0.3157,0.3444,6450.0],["1977-02-01",0.3444,0.3444,0.3372,0.3372,2400.0],["1977-02-02",0.3372,0.3372,0.3301,0.3301,600.0],["1977-02-03",0.3301,0.3301,0.3229,0.3229,1800.0],["1977-02-04",0.3229,0.3229,0.3157,0.3157,1800.0],["1977-02-07",0.3157,0.3157,0.3157,0.3157,900.0],["1977-02-08",0.3157,0.3301,0.3157,0.3301,1650.0],["1977-02-09",0.3301,0.3301,0.3301,0.3301,5400.0],["1977-02-10",0.3157,0.3157,0.3157,0.3157,3150.0],["1977-02-11",0.3157,0.3157,0.3157,0.3157,600.0],["1977-02-14",0.3157,0.3229,0.3157,0.3229,3750.0],["1977-02-15",0.3157,0.3157,0.3157,0.3157,450.0],["1977-02-16",0.3014,0.3014,0.3014,0.3014,750.0],["1977-02-17",0.3085,0.3157,0.3085,0.3085,3000.0],["1977-02-18",0.3085,0.3085,0.3085,0.3085,0.0],["1977-02-22",0.3229,0.3229,0.3229,0.3229,900.0],["1977-02-23",0.3301,0.3372,0.3301,0.3372,6900.0],["1977-02-24",0.3444,0.3588,0.3444,0.3444,7800.0],["1977-02-25",0.3444,0.3444,0.3444,0.3444,0.0],["1977-02-28",0.3085,0.3085,0.2942,0.3085,19350.0],["1977-03-01",0.3085,0.3157,0.3085,0.3157,750.0],["1977-03-02",0.3157,0.3157,0.3157,0.3157,450.0],["1977-03-03",0.3157,0.3229,0.3157,0.3157,18300.0],["1977-03-04",0.3301,0.3301,0.3301,0.3301,600.0],["1977-03-07",0.3157,0.3157,0.3157,0.3157,6000.0],["1977-03-08",0.3157,0.3157,0.3085,0.3085,129000.0],["1977-03-09",0.3014,0.3014,0.2942,0.2942,2700.0],["1977-03-10",0.3014,0.3014,0.3014,0.3014,450.0],["1977-03-11",0.3014,0.3014,0.2942,0.2942,2550.0],["1977-03-14",0.2942,0.3014,0.287,0.287,2850.0],["1977-03-15",0.287,0.287,0.287,0.287,0.0],["1977-03-16",0.2942,0.3014,0.2942,0.2942,3600.0],["1977-03-17",0.3014,0.3085,0.3014,0.3085,5400.0],["1977-03-18",0.3085,0.3085,0.2942,0.2942,5550.0],["1977-03-21",0.287,0.287,0.287,0.287,300.0],["1977-03-22",0.287,0.287,0.2798,0.287,2550.0],["1977-03-23",0.287,0.287,0.2798,0.2798,3300.0],["1977-03-24",0.2798,0.2798,0.2798,0.2798,3150.0],["1977-03-25",0.2798,0.2798,0.2798,0.2798,0.0],["1977-03-28",0.2798,0.2798,0.2655,0.2655,41250.0],["1977-03-29",0.2655,0.2655,0.2583,0.2655,900.0],["1977-03-30",0.2655,0.2655,0.2655,0.2655,6300.0],["1977-03-31",0.2655,0.2655,0.2655,0.2655,600.0],["1977-04-01",0.2727,0.287,0.2727,0.287,1800.0],["1977-04-04",0.287,0.287,0.287,0.287,1650.0],["1977-04-05",0.287,0.2942,0.2798,0.2942,3300.0],["1977-04-06",0.2942,0.3085,0.2942,0.3085,1050.0],["1977-04-07",0.3085,0.3085,0.3085,0.3085,750.0],["1977-04-11",0.3085,0.3085,0.3085,0.3085,0.0],["1977-04-12",0.3085,0.3085,0.3014,0.3085,1650.0],["1977-04-13",0.3085,0.3085,0.3085,0.3085,450.0],["1977-04-14",0.3085,0.3157,0.3085,0.3085,19050.0],["1977-04-15",0.3085,0.3157,0.3085,0.3157,1050.0],["1977-04-18",0.3157,0.3157,0.3157,0.3157,0.0],["1977-04-19",0.3085,0.3085,0.3014,0.3085,2250.0],["1977-04-20",0.3014,0.3014,0.3014,0.3014,600.0],["1977-04-21",0.3014,0.3014,0.3014,0.3014,300.0],["1977-04-22",0.2942,0.2942,0.2942,0.2942,450.0],["1977-04-25",0.2942,0.2942,0.2727,0.2727,1800.0],["1977-04-26",0.2727,0.2798,0.2655,0.2798,6300.0],["1977-04-27",0.2655,0.2655,0.2655,0.2655,9600.0],["1977-04-28",0.2655,0.2727,0.2655,0.2655,3000.0],["1977-04-29",0.2727,0.2727,0.2727,0.2727,150.0],["1977-05-02",0.2727,0.287,0.2727,0.287,11700.0],["1977-05-03",0.287,0.3014,0.287,0.2942,6150.0],["1977-05-04",0.2942,0.2942,0.287,0.2942,4650.0],["1977-05-05",0.2942,0.2942,0.2942,0.2942,0.0],["1977-05-06",0.2942,0.3014,0.2942,0.3014,600.0],["1977-05-09",0.3014,0.3014,0.287,0.287,600.0],["1977-05-10",0.287,0.287,0.2798,0.287,300.0],["1977-05-11",0.3014,0.3085,0.3014,0.3085,450.0],["1977-05-12",0.3157,0.3157,0.3157,0.3157,300.0],["1977-05-13",0.3157,0.3301,0.3157,0.3301,2100.0],["1977-05-16",0.3301,0.3301,0.3301,0.3301,300.0],["1977-05-17",0.3301,0.3444,0.3301,0.3444,3150.0],["1977-05-18",0.3444,0.3444,0.3372,0.3372,900.0],["1977-05-19",0.3372,0.3372,0.3372,0.3372,0.0],["1977-05-20",0.3229,0.3229,0.3157,0.3157,2250.0],["1977-05-23",0.3014,0.3014,0.3014,0.3014,1200.0],["1977-05-24",0.2942,0.2942,0.2942,0.2942,150.0],["1977-05-25",0.2942,0.2942,0.2942,0.2942,0.0],["1977-05-26",0.2942,0.2942,0.2942,0.2942,1500.0],["1977-05-27",0.2942,0.2942,0.2942,0.2942,0.0],["1977-05-31",0.3014,0.3014,0.3014,0.3014,150.0],["1977-06-01",0.3014,0.3157,0.3014,0.3157,2850.0],["1977-06-02",0.3157,0.3157,0.3157,0.3157,2250.0],["1977-06-03",0.3157,0.3301,0.3157,0.3229,4200.0],["1977-06-06",0.3229,0.3229,0.3229,0.3229,3150.0],["1977-06-07",0.3157,0.3157,0.3157,0.3157,1800.0],["1977-06-08",0.3157,0.3157,0.2942,0.2942,7950.0],["1977-06-09",0.3014,0.3085,0.3014,0.3014,450.0],["1977-06-10",0.3085,0.3157,0.3085,0.3157,3000.0],["1977-06-13",0.3157,0.3157,0.3085,0.3085,3450.0],["1977-06-14",0.3157,0.3157,0.3157,0.3157,900.0],["1977-06-15",0.3157,0.3157,0.3157,0.3157,0.0],["1977-06-16",0.3229,0.3229,0.3229,0.3229,1500.0],["1977-06-17",0.3229,0.3229,0.3157,0.3157,3300.0],["1977-06-20",0.3157,0.3157,0.3085,0.3157,900.0],["1977-06-21",0.3157,0.3157,0.3157,0.3157,4500.0],["1977-06-22",0.3157,0.3229,0.3085,0.3157,5400.0],["1977-06-23",0.3085,0.3085,0.3014,0.3014,4950.0],["1977-06-24",0.3014,0.3014,0.3014,0.3014,0.0],["1977-06-27",0.3085,0.3157,0.3085,0.3157,6150.0],["1977-06-28",0.3157,0.3157,0.3157,0.3157,0.0],["1977-06-29",0.3085,0.3085,0.3085,0.3085,150.0],["1977-06-30",0.3085,0.3157,0.3085,0.3157,7650.0],["1977-07-01",0.3229,0.3229,0.3229,0.3229,1500.0],["1977-07-05",0.3229,0.3229,0.3157,0.3157,1200.0],["1977-07-06",0.3229,0.3588,0.3229,0.3444,13350.0],["1977-07-07",0.3444,0.3516,0.3444,0.3444,3300.0],["1977-07-08",0.3444,0.3516,0.3372,0.3516,6750.0],["1977-07-11",0.3516,0.3516,0.3516,0.3516,1800.0],["1977-07-12",0.3516,0.3516,0.3444,0.3444,3450.0],["1977-07-13",0.3516,0.3588,0.3516,0.3588,1200.0],["1977-07-15",0.3588,0.3588,0.3588,0.3588,3000.0],["1977-07-18",0.3588,0.3659,0.3588,0.3588,2850.0],["1977-07-19",0.3731,0.3731,0.3731,0.3731,7800.0],["1977-07-20",0.3588,0.3588,0.3588,0.3588,1800.0],["1977-07-21",0.3659,0.3659,0.3659,0.3659,450.0],["1977-07-22",0.3659,0.3731,0.3588,0.3731,4950.0],["1977-07-25",0.3731,0.3731,0.3731,0.3731,13350.0],["1977-07-26",0.3731,0.3731,0.3659,0.3731,1050.0],["1977-07-27",0.3731,0.3731,0.3731,0.3731,3000.0],["1977-07-28",0.3659,0.3659,0.3659,0.3659,150.0],["1977-07-29",0.3659,0.3659,0.3659,0.3659,900.0],["1977-08-01",0.3659,0.3659,0.3659,0.3659,300.0],["1977-08-02",0.3659,0.3659,0.3659,0.3659,900.0],["1977-08-03",0.3588,0.3588,0.3588,0.3588,300.0],["1977-08-04",0.3659,0.3659,0.3659,0.3659,750.0],["1977-08-05",0.3659,0.3731,0.3659,0.3659,2550.0],["1977-08-08",0.3659,0.3659,0.3659,0.3659,0.0],["1977-08-09",0.3659,0.3659,0.3659,0.3659,1350.0],["1977-08-10",0.3659,0.3659,0.3659,0.3659,4800.0],["1977-08-11",0.3659,0.3659,0.3588,0.3588,1800.0],["1977-08-12",0.3516,0.3516,0.3516,0.3516,3300.0],["1977-08-15",0.3516,0.3516,0.3444,0.3444,2100.0],["1977-08-16",0.3444,0.3444,0.3372,0.3444,6750.0],["1977-08-17",0.3444,0.3444,0.3444,0.3444,750.0],["1977-08-18",0.3444,0.3444,0.3444,0.3444,2850.0],["1977-08-19",0.3444,0.3444,0.3372,0.3444,3450.0],["1977-08-22",0.3444,0.3444,0.3372,0.3372,1050.0],["1977-08-23",0.3444,0.3444,0.3444,0.3444,1650.0],["1977-08-24",0.3444,0.3516,0.3444,0.3444,1500.0],["1977-08-25",0.3444,0.3444,0.3444,0.3444,1500.0],["1977-08-26",0.3444,0.3444,0.3444,0.3444,1800.0],["1977-08-29",0.3444,0.3444,0.3444,0.3444,450.0],["1977-08-30",0.3444,0.3444,0.3444,0.3444,750.0],["1977-08-31",0.3444,0.3444,0.3444,0.3444,0.0],["1977-09-01",0.3516,0.3659,0.3516,0.3659,2100.0],["1977-09-02",0.3659,0.3659,0.3659,0.3659,0.0],["1977-09-06",0.3659,0.3731,0.3659,0.3659,1050.0],["1977-09-07",0.3659,0.3731,0.3659,0.3731,1950.0],["1977-09-08",0.3659,0.3659,0.3659,0.3659,1350.0],["1977-09-09",0.3588,0.3588,0.3588,0.3588,600.0],["1977-09-12",0.3588,0.3659,0.3516,0.3516,8400.0],["1977-09-13",0.3588,0.3588,0.3588,0.3588,600.0],["1977-09-14",0.3516,0.3516,0.3516,0.3516,450.0],["1977-09-15",0.3516,0.3516,0.3516,0.3516,0.0],["1977-09-16",0.3516,0.3588,0.3444,0.3588,6300.0],["1977-09-19",0.3588,0.3659,0.3588,0.3588,1650.0],["1977-09-20",0.3588,0.3588,0.3588,0.3588,0.0],["1977-09-21",0.3659,0.3659,0.3659,0.3659,2100.0],["1977-09-22",0.3659,0.3731,0.3659,0.3731,1800.0],["1977-09-23",0.3659,0.3659,0.3659,0.3659,2400.0],["1977-09-26",0.3588,0.3588,0.3516,0.3516,300.0],["1977-09-27",0.3444,0.3444,0.3444,0.3444,4500.0],["1977-09-28",0.3444,0.3444,0.3444,0.3444,600.0],["1977-09-29",0.3444,0.3516,0.3372,0.3444,3150.0],["1977-09-30",0.3516,0.3516,0.3516,0.3516,150.0],["1977-10-03",0.3516,0.3516,0.3516,0.3516,0.0],["1977-10-04",0.3516,0.3516,0.3444,0.3444,3300.0],["1977-10-05",0.3444,0.3444,0.3444,0.3444,750.0],["1977-10-06",0.3444,0.3444,0.3444,0.3444,1500.0],["1977-10-07",0.3372,0.3372,0.3229,0.3372,7650.0],["1977-10-10",0.3372,0.3372,0.3301,0.3301,12600.0],["1977-10-11",0.3301,0.3301,0.3301,0.3301,2100.0],["1977-10-12",0.3229,0.3229,0.3085,0.3085,54750.0],["1977-10-13",0.3301,0.3301,0.3301,0.3301,1500.0],["1977-10-14",0.3301,0.3301,0.3301,0.3301,750.0],["1977-10-17",0.3301,0.3301,0.3229,0.3229,4950.0],["1977-10-18",0.3229,0.3301,0.3229,0.3301,1050.0],["1977-10-19",0.3229,0.3229,0.3229,0.3229,750.0],["1977-10-20",0.3229,0.3301,0.3229,0.3229,1950.0],["1977-10-21",0.3301,0.3301,0.3301,0.3301,4200.0],["1977-10-24",0.3301,0.3301,0.3229,0.3301,6750.0],["1977-10-25",0.3301,0.3301,0.3229,0.3301,1350.0],["1977-10-26",0.3301,0.3301,0.3229,0.3301,5100.0],["1977-10-27",0.3229,0.3229,0.3229,0.3229,300.0],["1977-10-28",0.3229,0.3301,0.3229,0.3301,4050.0],["1977-10-31",0.3301,0.3301,0.3229,0.3229,2250.0],["1977-11-01",0.3229,0.3301,0.3229,0.3301,750.0],["1977-11-02",0.3229,0.3229,0.3157,0.3157,10050.0],["1977-11-03",0.3157,0.3157,0.3157,0.3157,750.0],["1977-11-04",0.3157,0.3157,0.3157,0.3157,0.0],["1977-11-07",0.3229,0.3229,0.3229,0.3229,900.0],["1977-11-08",0.3229,0.3301,0.3229,0.3229,1050.0],["1977-11-09",0.3301,0.3301,0.3301,0.3301,3300.0],["1977-11-10",0.3301,0.3301,0.3229,0.3301,2250.0],["1977-11-11",0.3301,0.3372,0.3301,0.3372,1500.0],["1977-11-14",0.3372,0.3372,0.3372,0.3372,300.0],["1977-11-15",0.3372,0.3372,0.3301,0.3372,4650.0],["1977-11-16",0.3372,0.3372,0.3301,0.3301,3150.0],["1977-11-17",0.3301,0.3301,0.3301,0.3301,600.0],["1977-11-18",0.3301,0.3301,0.3301,0.3301,6150.0],["1977-11-21",0.3301,0.3372,0.3301,0.3301,6150.0],["1977-11-22",0.3444,0.3731,0.3444,0.3731,8250.0],["1977-11-23",0.3731,0.3731,0.3659,0.3659,3300.0],["1977-11-25",0.3659,0.3731,0.3588,0.3731,4950.0],["1977-11-28",0.3731,0.3875,0.3659,0.3875,5850.0],["1977-11-29",0.3875,0.3875,0.3731,0.3731,13500.0],["1977-11-30",0.3803,0.3946,0.3803,0.3946,7200.0],["1977-12-01",0.3946,0.409,0.3875,0.4018,8250.0],["1977-12-02",0.4018,0.409,0.4018,0.4018,10350.0],["1977-12-05",0.4018,0.4018,0.4018,0.4018,1050.0],["1977-12-06",0.4018,0.4018,0.3875,0.3946,43800.0],["1977-12-07",0.3875,0.3875,0.3875,0.3875,750.0],["1977-12-08",0.3875,0.3875,0.3875,0.3875,1050.0],["1977-12-09",0.3803,0.3803,0.3731,0.3731,450.0],["1977-12-12",0.3659,0.3659,0.3588,0.3588,4050.0],["1977-12-13",0.3588,0.3588,0.3588,0.3588,450.0],["1977-12-14",0.3588,0.3588,0.3588,0.3588,1350.0],["1977-12-15",0.3588,0.3659,0.3588,0.3588,4800.0],["1977-12-16",0.3588,0.3875,0.3588,0.3875,75450.0],["1977-12-19",0.3875,0.3875,0.3803,0.3803,3150.0],["1977-12-20",0.3803,0.3946,0.3803,0.3946,2250.0],["1977-12-21",0.4018,0.4018,0.4018,0.4018,6150.0],["1977-12-22",0.4018,0.4018,0.3946,0.4018,1800.0],["1977-12-23",0.4018,0.409,0.4018,0.409,1050.0],["1977-12-27",0.4018,0.4018,0.3946,0.4018,3900.0],["1977-12-28",0.3946,0.3946,0.3946,0.3946,4800.0],["1977-12-29",0.3946,0.3946,0.3875,0.3946,9000.0],["1977-12-30",0.3946,0.4018,0.3875,0.4018,2550.0],["1978-01-03",0.4018,0.4018,0.4018,0.4018,3300.0],["1978-01-04",0.3946,0.3946,0.3803,0.3803,2550.0],["1978-01-05",0.3946,0.3946,0.3946,0.3946,52800.0],["1978-01-06",0.3875,0.3875,0.3659,0.3659,8250.0],["1978-01-09",0.3659,0.3875,0.3588,0.3875,5550.0],["1978-01-10",0.3803,0.3803,0.3731,0.3731,3450.0],["1978-01-11",0.3731,0.3731,0.3731,0.3731,750.0],["1978-01-12",0.3588,0.3588,0.3444,0.3444,27600.0],["1978-01-13",0.3444,0.3588,0.3444,0.3516,5700.0],["1978-01-16",0.3516,0.3516,0.3516,0.3516,8250.0],["1978-01-17",0.3516,0.3516,0.3444,0.3516,15450.0],["1978-01-18",0.3516,0.3588,0.3516,0.3516,12000.0],["1978-01-19",0.3516,0.3516,0.3516,0.3516,0.0],["1978-01-20",0.3516,0.3588,0.3516,0.3588,1350.0],["1978-01-23",0.3659,0.3659,0.3659,0.3659,750.0],["1978-01-24",0.3659,0.3803,0.3588,0.3803,2700.0],["1978-01-25",0.3731,0.3731,0.3731,0.3731,3300.0],["1978-01-26",0.3731,0.3803,0.3731,0.3731,4050.0],["1978-01-27",0.3731,0.3731,0.3731,0.3731,1650.0],["1978-01-30",0.3803,0.3875,0.3803,0.3875,1800.0],["1978-01-31",0.3946,0.4018,0.3946,0.4018,21300.0],["1978-02-01",0.4018,0.4018,0.4018,0.4018,15300.0],["1978-02-02",0.4018,0.409,0.4018,0.4018,4500.0],["1978-02-03",0.4018,0.4018,0.3946,0.3946,4350.0],["1978-02-06",0.3946,0.4018,0.3946,0.3946,3000.0],["1978-02-07",0.4018,0.409,0.4018,0.409,16050.0],["1978-02-08",0.409,0.409,0.4018,0.4018,12150.0],["1978-02-09",0.4018,0.409,0.4018,0.409,5700.0],["1978-02-10",0.409,0.409,0.4018,0.4018,6150.0],["1978-02-13",0.409,0.409,0.409,0.409,3750.0],["1978-02-14",0.409,0.4162,0.4018,0.409,4800.0],["1978-02-15",0.4162,0.4162,0.4162,0.4162,900.0],["1978-02-16",0.4162,0.4377,0.4162,0.4377,6600.0],["1978-02-17",0.4377,0.4377,0.4162,0.4305,6900.0],["1978-02-21",0.4305,0.4377,0.4162,0.4162,13800.0],["1978-02-22",0.4162,0.4305,0.4162,0.4162,13800.0],["1978-02-23",0.409,0.409,0.4018,0.4018,5850.0],["1978-02-24",0.4018,0.4162,0.4018,0.4018,4800.0],["1978-02-27",0.4018,0.4018,0.4018,0.4018,10500.0],["1978-02-28",0.4018,0.4162,0.4018,0.409,6750.0],["1978-03-01",0.4018,0.4018,0.3946,0.4018,3000.0],["1978-03-02",0.4018,0.409,0.4018,0.409,3150.0],["1978-03-03",0.409,0.409,0.4018,0.409,5250.0],["1978-03-06",0.4018,0.4018,0.4018,0.4018,300.0],["1978-03-07",0.409,0.4162,0.409,0.4162,6150.0],["1978-03-08",0.4162,0.4305,0.409,0.4305,5550.0],["1978-03-09",0.4305,0.4305,0.4162,0.4162,10500.0],["1978-03-10",0.4162,0.4162,0.4162,0.4162,3150.0],["1978-03-13",0.409,0.409,0.409,0.409,4800.0],["1978-03-14",0.409,0.4162,0.4018,0.4162,12600.0],["1978-03-15",0.4162,0.4233,0.4162,0.4233,1350.0],["1978-03-16",0.4233,0.4377,0.4233,0.4377,4800.0],["1978-03-17",0.4305,0.4305,0.4305,0.4305,3750.0],["1978-03-20",0.4305,0.4305,0.4233,0.4305,3000.0],["1978-03-21",0.4305,0.4449,0.4305,0.4449,18900.0],["1978-03-22",0.4377,0.4377,0.4305,0.4377,7500.0],["1978-03-23",0.4377,0.4377,0.4233,0.4377,6150.0],["1978-03-27",0.4377,0.4449,0.4377,0.4377,450.0],["1978-03-28",0.4377,0.4449,0.4377,0.4377,3750.0],["1978-03-29",0.4449,0.452,0.4449,0.4449,1650.0],["1978-03-30",0.4377,0.4377,0.4305,0.4377,3900.0],["1978-03-31",0.4377,0.4377,0.4305,0.4377,70950.0],["1978-04-03",0.4377,0.4377,0.4305,0.4305,4500.0],["1978-04-04",0.4305,0.4377,0.4305,0.4377,3150.0],["1978-04-05",0.4377,0.4449,0.4305,0.4449,3900.0],["1978-04-06",0.4449,0.4664,0.4377,0.4664,7650.0],["1978-04-07",0.4664,0.4664,0.4592,0.4592,2550.0],["1978-04-10",0.4592,0.4879,0.452,0.4879,10200.0],["1978-04-11",0.4807,0.4807,0.4592,0.4664,9000.0],["1978-04-12",0.4664,0.4807,0.4664,0.4807,51750.0],["1978-04-13",0.4807,0.4807,0.4736,0.4807,5100.0],["1978-04-14",0.4879,0.4879,0.4879,0.4879,8850.0],["1978-04-17",0.4879,0.5023,0.4879,0.4879,7350.0],["1978-04-18",0.4879,0.4879,0.4736,0.4807,10950.0],["1978-04-19",0.4807,0.4879,0.4807,0.4879,22050.0],["1978-04-20",0.4879,0.4879,0.4807,0.4879,34950.0],["1978-04-21",0.4879,0.4879,0.4807,0.4879,2550.0],["1978-04-24",0.4879,0.4951,0.4807,0.4807,6000.0],["1978-04-25",0.4807,0.4879,0.4807,0.4807,4950.0],["1978-04-26",0.4879,0.4951,0.4879,0.4879,9000.0],["1978-04-27",0.4879,0.5023,0.4879,0.5023,3900.0],["1978-04-28",0.5023,0.5023,0.5023,0.5023,1200.0],["1978-05-01",0.5023,0.5094,0.5023,0.5094,2850.0],["1978-05-02",0.5094,0.5166,0.5023,0.5023,14550.0],["1978-05-03",0.5023,0.5023,0.5023,0.5023,0.0],["1978-05-04",0.5023,0.5023,0.5023,0.5023,1800.0],["1978-05-05",0.5023,0.5023,0.4951,0.4951,8400.0],["1978-05-08",0.4951,0.5023,0.4951,0.5023,1650.0],["1978-05-09",0.5023,0.5023,0.4951,0.5023,8550.0],["1978-05-10",0.5023,0.5023,0.4951,0.4951,1500.0],["1978-05-11",0.4951,0.5023,0.4879,0.4951,11850.0],["1978-05-12",0.4879,0.4879,0.4879,0.4879,150.0],["1978-05-15",0.4879,0.4879,0.4879,0.4879,750.0],["1978-05-16",0.4879,0.4879,0.4807,0.4879,19350.0],["1978-05-17",0.4879,0.4951,0.4879,0.4951,7950.0],["1978-05-18",0.5023,0.5166,0.5023,0.5023,28950.0],["1978-05-19",0.5094,0.5094,0.5094,0.5094,150.0],["1978-05-22",0.5094,0.5094,0.5023,0.5023,3150.0],["1978-05-23",0.5023,0.5166,0.5023,0.5023,16050.0],["1978-05-24",0.5023,0.5166,0.5023,0.5023,3000.0],["1978-05-25",0.5023,0.5023,0.5023,0.5023,450.0],["1978-05-26",0.4951,0.4951,0.4879,0.4879,4200.0],["1978-05-30",0.4879,0.4951,0.4879,0.4879,10950.0],["1978-05-31",0.4879,0.4879,0.4879,0.4879,150.0],["1978-06-01",0.4879,0.4879,0.4879,0.4879,2700.0],["1978-06-02",0.4879,0.5023,0.4879,0.4951,2850.0],["1978-06-05",0.4951,0.5023,0.4879,0.5023,3450.0],["1978-06-06",0.5023,0.5023,0.5023,0.5023,450.0],["1978-06-07",0.5023,0.5023,0.4879,0.4879,16050.0],["1978-06-08",0.4879,0.4951,0.4879,0.4951,2250.0],["1978-06-09",0.4951,0.5023,0.4951,0.5023,1050.0],["1978-06-12",0.4951,0.4951,0.4879,0.4879,1200.0],["1978-06-13",0.4879,0.4879,0.4807,0.4807,3150.0],["1978-06-14",0.4879,0.4879,0.4879,0.4879,7050.0],["1978-06-15",0.4951,0.4951,0.4951,0.4951,1350.0],["1978-06-16",0.5023,0.5094,0.5023,0.5023,5250.0],["1978-06-19",0.5023,0.5023,0.5023,0.5023,450.0],["1978-06-20",0.5023,0.5023,0.4951,0.4951,5850.0],["1978-06-21",0.4951,0.4951,0.4951,0.4951,450.0],["1978-06-22",0.4879,0.4879,0.4879,0.4879,1500.0],["1978-06-23",0.4879,0.4879,0.4807,0.4807,54150.0],["1978-06-26",0.4807,0.4879,0.4807,0.4807,3000.0],["1978-06-27",0.4736,0.4736,0.4736,0.4736,450.0],["1978-06-28",0.4736,0.4807,0.4736,0.4736,10650.0],["1978-06-29",0.4736,0.4736,0.4736,0.4736,1500.0],["1978-06-30",0.4736,0.4736,0.4736,0.4736,4500.0],["1978-07-03",0.4664,0.4664,0.4592,0.4664,4650.0],["1978-07-05",0.4592,0.4592,0.452,0.4592,1800.0],["1978-07-06",0.4592,0.4592,0.4592,0.4592,3150.0],["1978-07-07",0.4592,0.4592,0.4592,0.4592,28650.0],["1978-07-10",0.4664,0.4664,0.4664,0.4664,150.0],["1978-07-11",0.4664,0.4664,0.4592,0.4664,2250.0],["1978-07-12",0.4664,0.4736,0.4592,0.4736,5700.0],["1978-07-13",0.4736,0.4736,0.4736,0.4736,0.0],["1978-07-14",0.4736,0.4736,0.4736,0.4736,0.0],["1978-07-17",0.4736,0.4736,0.4664,0.4736,3000.0],["1978-07-18",0.4736,0.4736,0.4736,0.4736,750.0],["1978-07-19",0.4879,0.4879,0.4879,0.4879,1500.0],["1978-07-20",0.4879,0.4879,0.4879,0.4879,0.0],["1978-07-21",0.4879,0.4951,0.4879,0.4951,9000.0],["1978-07-24",0.4951,0.4951,0.4879,0.4879,1050.0],["1978-07-25",0.4807,0.4807,0.4736,0.4736,3450.0],["1978-07-26",0.4736,0.4736,0.4664,0.4664,3900.0],["1978-07-27",0.4592,0.4592,0.4592,0.4592,1950.0],["1978-07-28",0.4592,0.4807,0.4592,0.4807,6000.0],["1978-07-31",0.4736,0.4736,0.4664,0.4736,900.0],["1978-08-01",0.4736,0.4736,0.4664,0.4736,22050.0],["1978-08-02",0.4736,0.4807,0.4736,0.4736,8400.0],["1978-08-03",0.4807,0.4807,0.4807,0.4807,150.0],["1978-08-04",0.4807,0.4807,0.4807,0.4807,10500.0],["1978-08-07",0.4879,0.4879,0.4879,0.4879,1350.0],["1978-08-08",0.4879,0.4951,0.4879,0.4879,28800.0],["1978-08-09",0.4951,0.5023,0.4951,0.4951,27300.0],["1978-08-10",0.5023,0.5094,0.5023,0.5094,10800.0],["1978-08-11",0.5023,0.5023,0.4879,0.4879,1950.0],["1978-08-14",0.4951,0.5023,0.4951,0.5023,2700.0],["1978-08-15",0.5094,0.5094,0.5094,0.5094,150.0],["1978-08-16",0.5094,0.5094,0.5023,0.5094,12750.0],["1978-08-17",0.5094,0.5094,0.5023,0.5094,24750.0],["1978-08-18",0.5094,0.5166,0.5094,0.5166,4200.0],["1978-08-21",0.5166,0.5166,0.5094,0.5166,4350.0],["1978-08-22",0.5166,0.5238,0.5166,0.5238,6300.0],["1978-08-23",0.5238,0.531,0.5166,0.531,900.0],["1978-08-24",0.531,0.5381,0.531,0.5381,10950.0],["1978-08-25",0.5381,0.5381,0.5381,0.5381,1500.0],["1978-08-28",0.5381,0.5453,0.531,0.5453,1350.0],["1978-08-29",0.5453,0.5453,0.5381,0.5381,4800.0],["1978-08-30",0.5381,0.5453,0.531,0.5453,2550.0],["1978-08-31",0.5453,0.5453,0.5381,0.5381,10500.0],["1978-09-01",0.5381,0.5381,0.531,0.5381,3600.0],["1978-09-05",0.5381,0.5381,0.531,0.5381,1800.0],["1978-09-06",0.5381,0.5381,0.531,0.531,2100.0],["1978-09-07",0.5381,0.5381,0.5381,0.5381,600.0],["1978-09-08",0.5381,0.5381,0.531,0.5381,3900.0],["1978-09-11",0.5381,0.5381,0.531,0.531,2100.0],["1978-09-12",0.531,0.5381,0.531,0.531,7350.0],["1978-09-13",0.531,0.5453,0.531,0.5453,1350.0],["1978-09-14",0.5525,0.5597,0.5525,0.5525,3300.0],["1978-09-15",0.5453,0.5453,0.531,0.531,4350.0],["1978-09-18",0.531,0.531,0.531,0.531,3600.0],["1978-09-19",0.531,0.531,0.531,0.531,1350.0],["1978-09-20",0.5238,0.5238,0.5166,0.5166,3300.0],["1978-09-21",0.5166,0.5525,0.5166,0.5166,28350.0],["1978-09-22",0.5166,0.5166,0.5166,0.5166,300.0],["1978-09-25",0.5166,0.531,0.5166,0.531,1350.0],["1978-09-26",0.531,0.531,0.531,0.531,0.0],["1978-09-27",0.531,0.5381,0.531,0.5381,1650.0],["1978-09-28",0.531,0.531,0.531,0.531,1800.0],["1978-09-29",0.5381,0.5453,0.5381,0.5453,600.0],["1978-10-02",0.5453,0.5525,0.5381,0.5453,900.0],["1978-10-03",0.5453,0.5525,0.5453,0.5525,1950.0],["1978-10-04",0.5525,0.5597,0.5453,0.5597,2100.0],["1978-10-05",0.5597,0.5597,0.5597,0.5597,600.0],["1978-10-06",0.5597,0.5668,0.5525,0.5525,1050.0],["1978-10-09",0.5597,0.5597,0.5597,0.5597,600.0],["1978-10-10",0.5597,0.5597,0.5525,0.5597,4200.0],["1978-10-11",0.5453,0.5453,0.5381,0.5453,1800.0],["1978-10-12",0.5525,0.5597,0.5525,0.5525,12300.0],["1978-10-13",0.5525,0.574,0.5525,0.574,9750.0],["1978-10-16",0.574,0.574,0.5668,0.5668,1650.0],["1978-10-17",0.5668,0.574,0.5525,0.5525,21750.0],["1978-10-18",0.5525,0.5668,0.5525,0.5597,2400.0],["1978-10-19",0.5597,0.5668,0.5597,0.5597,1350.0],["1978-10-20",0.5597,0.5597,0.5525,0.5525,42000.0],["1978-10-23",0.5525,0.5668,0.5453,0.5453,46950.0],["1978-10-24",0.5453,0.5525,0.5381,0.5381,4800.0],["1978-10-25",0.5381,0.5381,0.5381,0.5381,150.0],["1978-10-26",0.5381,0.5381,0.5166,0.5166,27750.0],["1978-10-27",0.5166,0.5166,0.4664,0.4664,7800.0],["1978-10-30",0.452,0.452,0.4233,0.4449,4650.0],["1978-10-31",0.4449,0.452,0.4449,0.4449,1350.0],["1978-11-01",0.4449,0.4592,0.4377,0.452,3000.0],["1978-11-02",0.4592,0.4736,0.4592,0.4736,600.0],["1978-11-03",0.4807,0.4951,0.4807,0.4807,600.0],["1978-11-06",0.4807,0.4951,0.4807,0.4951,6300.0],["1978-11-07",0.4879,0.4879,0.4879,0.4879,2700.0],["1978-11-08",0.4879,0.4879,0.4879,0.4879,1200.0],["1978-11-09",0.4879,0.4879,0.4879,0.4879,0.0],["1978-11-10",0.4879,0.4879,0.4879,0.4879,1200.0],["1978-11-13",0.4879,0.4879,0.4807,0.4879,18150.0],["1978-11-14",0.4807,0.4807,0.452,0.452,19950.0],["1978-11-15",0.452,0.452,0.452,0.452,1800.0],["1978-11-16",0.452,0.4592,0.452,0.452,1350.0],["1978-11-17",0.4592,0.4592,0.4592,0.4592,150.0],["1978-11-20",0.4592,0.4592,0.4592,0.4592,450.0],["1978-11-21",0.4592,0.4592,0.4592,0.4592,0.0],["1978-11-22",0.452,0.452,0.452,0.452,1350.0],["1978-11-24",0.4664,0.4664,0.4664,0.4664,150.0],["1978-11-27",0.4664,0.4664,0.4592,0.4664,1350.0],["1978-11-28",0.4664,0.4664,0.4664,0.4664,1500.0],["1978-11-29",0.4664,0.4664,0.4664,0.4664,0.0],["1978-11-30",0.4664,0.4664,0.4664,0.4664,0.0],["1978-12-01",0.4664,0.4807,0.4592,0.4664,2100.0],["1978-12-04",0.4664,0.4664,0.4664,0.4664,0.0],["1978-12-05",0.4664,0.4664,0.4592,0.4664,300.0],["1978-12-06",0.4736,0.5094,0.4736,0.5094,4050.0],["1978-12-07",0.5094,0.5094,0.5094,0.5094,750.0],["1978-12-08",0.4951,0.4951,0.4951,0.4951,1500.0],["1978-12-11",0.4807,0.4807,0.4807,0.4807,150.0],["1978-12-12",0.4807,0.4879,0.4807,0.4807,450.0],["1978-12-13",0.4879,0.4879,0.4879,0.4879,7650.0],["1978-12-14",0.4807,0.4807,0.4807,0.4807,300.0],["1978-12-15",0.4807,0.4807,0.4807,0.4807,300.0],["1978-12-18",0.4807,0.4879,0.4736,0.4879,34050.0],["1978-12-19",0.4807,0.4807,0.4807,0.4807,7500.0],["1978-12-20",0.4807,0.4807,0.4736,0.4736,1350.0],["1978-12-21",0.4807,0.4807,0.4807,0.4807,150.0],["1978-12-22",0.4807,0.4807,0.4807,0.4807,300.0],["1978-12-26",0.4951,0.4951,0.4951,0.4951,150.0],["1978-12-27",0.4879,0.4879,0.4879,0.4879,600.0],["1978-12-28",0.4879,0.4879,0.4807,0.4879,2100.0],["1978-12-29",0.4879,0.4879,0.4736,0.4879,3150.0],["1979-01-02",0.4879,0.4879,0.4879,0.4879,0.0],["1979-01-03",0.4879,0.5023,0.4879,0.4879,2400.0],["1979-01-04",0.4879,0.4879,0.4879,0.4879,450.0],["1979-01-05",0.4879,0.4879,0.4879,0.4879,0.0],["1979-01-08",0.4951,0.4951,0.4951,0.4951,150.0],["1979-01-09",0.4951,0.4951,0.4951,0.4951,0.0],["1979-01-10",0.4951,0.4951,0.4879,0.4951,1050.0],["1979-01-11",0.4951,0.4951,0.4951,0.4951,0.0],["1979-01-12",0.4951,0.4951,0.4951,0.4951,0.0],["1979-01-15",0.5023,0.5668,0.5023,0.5668,2100.0],["1979-01-16",0.5668,0.574,0.5597,0.5597,3450.0],["1979-01-17",0.5525,0.5525,0.5166,0.5166,3450.0],["1979-01-18",0.5023,0.5023,0.4879,0.5023,3000.0],["1979-01-19",0.5023,0.5094,0.4951,0.5094,4050.0],["1979-01-22",0.5094,0.5094,0.5094,0.5094,0.0],["1979-01-23",0.5094,0.5094,0.5094,0.5094,0.0],["1979-01-24",0.4807,0.4807,0.4664,0.4664,1500.0],["1979-01-25",0.4807,0.4879,0.4807,0.4879,750.0],["1979-01-26",0.4879,0.4879,0.4879,0.4879,1050.0],["1979-01-29",0.4807,0.4807,0.4807,0.4807,300.0],["1979-01-30",0.4951,0.5023,0.4951,0.5023,3300.0],["1979-01-31",0.4951,0.4951,0.4879,0.4951,600.0],["1979-02-01",0.4879,0.4879,0.4807,0.4807,1650.0],["1979-02-02",0.4807,0.4807,0.4807,0.4807,0.0],["1979-02-05",0.4736,0.4736,0.4664,0.4664,3150.0],["1979-02-06",0.4664,0.4736,0.4664,0.4664,600.0],["1979-02-07",0.4664,0.4736,0.4664,0.4664,5850.0],["1979-02-08",0.4736,0.4736,0.4736,0.4736,1500.0],["1979-02-09",0.4736,0.4736,0.4736,0.4736,900.0],["1979-02-12",0.4736,0.4736,0.4736,0.4736,0.0],["1979-02-13",0.4736,0.4736,0.4736,0.4736,0.0],["1979-02-14",0.4664,0.4664,0.4592,0.4664,1800.0],["1979-02-15",0.4736,0.4807,0.4736,0.4736,900.0],["1979-02-16",0.4736,0.4736,0.4736,0.4736,0.0],["1979-02-20",0.4736,0.4736,0.4736,0.4736,13500.0],["1979-02-21",0.4736,0.4736,0.4736,0.4736,0.0],["1979-02-22",0.4736,0.4736,0.4664,0.4736,1500.0],["1979-02-23",0.4736,0.4736,0.4592,0.4592,5400.0],["1979-02-26",0.4664,0.4736,0.4664,0.4664,3600.0],["1979-02-27",0.4664,0.4736,0.4449,0.4449,3150.0],["1979-02-28",0.4592,0.4736,0.4592,0.4736,1800.0],["1979-03-01",0.4592,0.4592,0.4592,0.4592,300.0],["1979-03-02",0.4592,0.4592,0.4592,0.4592,0.0],["1979-03-05",0.4592,0.4592,0.4592,0.4592,0.0],["1979-03-06",0.4592,0.4664,0.4592,0.4664,1050.0],["1979-03-07",0.4664,0.4664,0.4664,0.4664,750.0],["1979-03-08",0.4736,0.4879,0.4736,0.4736,9750.0],["1979-03-09",0.4736,0.4736,0.4736,0.4736,12000.0],["1979-03-12",0.4736,0.4736,0.4664,0.4664,1200.0],["1979-03-13",0.4664,0.4879,0.4664,0.4879,7650.0],["1979-03-14",0.4879,0.4879,0.4879,0.4879,300.0],["1979-03-15",0.5023,0.5023,0.5023,0.5023,1800.0],["1979-03-16",0.5023,0.5023,0.4879,0.5023,1500.0],["1979-03-19",0.5023,0.5023,0.5023,0.5023,3750.0],["1979-03-20",0.5166,0.5166,0.5166,0.5166,750.0],["1979-03-21",0.531,0.5453,0.531,0.5453,2250.0],["1979-03-22",0.531,0.531,0.5166,0.5238,5250.0],["1979-03-23",0.5166,0.5166,0.5094,0.5094,450.0],["1979-03-26",0.5094,0.5166,0.5094,0.5094,900.0],["1979-03-27",0.5166,0.5453,0.5166,0.5453,7950.0],["1979-03-28",0.5453,0.5668,0.5453,0.5668,7350.0],["1979-03-29",0.5668,0.5668,0.5597,0.5597,2100.0],["1979-03-30",0.5597,0.574,0.5597,0.5668,3150.0],["1979-04-02",0.5668,0.5668,0.5453,0.5453,1350.0],["1979-04-03",0.5453,0.5668,0.5453,0.5668,3750.0],["1979-04-04",0.5668,0.6099,0.5668,0.5884,11400.0],["1979-04-05",0.5884,0.6099,0.5812,0.5812,5550.0],["1979-04-06",0.5955,0.6027,0.5955,0.6027,3900.0],["1979-04-09",0.6027,0.6027,0.5955,0.5955,4800.0],["1979-04-10",0.5955,0.6027,0.5884,0.5955,3150.0],["1979-04-11",0.5955,0.6242,0.5955,0.6242,5550.0],["1979-04-12",0.6242,0.6242,0.6242,0.6242,900.0],["1979-04-16",0.6242,0.6242,0.6171,0.6171,5850.0],["1979-04-17",0.6171,0.6171,0.6027,0.6027,2550.0],["1979-04-18",0.6027,0.6171,0.6027,0.6171,2850.0],["1979-04-19",0.6171,0.6171,0.5812,0.5812,4950.0],["1979-04-20",0.5955,0.5955,0.5955,0.5955,300.0],["1979-04-23",0.5955,0.5955,0.5955,0.5955,0.0],["1979-04-24",0.5955,0.6027,0.5884,0.5955,1800.0],["1979-04-25",0.5955,0.6027,0.5955,0.6027,2250.0],["1979-04-26",0.6027,0.6027,0.6027,0.6027,1500.0],["1979-04-27",0.5955,0.5955,0.5884,0.5955,1800.0],["1979-04-30",0.5955,0.5955,0.5955,0.5955,1350.0],["1979-05-01",0.5955,0.5955,0.5884,0.5884,600.0],["1979-05-02",0.5812,0.5812,0.5668,0.5668,1350.0],["1979-05-03",0.5597,0.5597,0.5453,0.5453,6600.0],["1979-05-04",0.5525,0.5668,0.5525,0.5597,1200.0],["1979-05-07",0.5597,0.5668,0.5597,0.5668,10350.0],["1979-05-08",0.5597,0.5597,0.5525,0.5525,8250.0],["1979-05-09",0.5525,0.5668,0.5453,0.5453,11100.0],["1979-05-10",0.5453,0.5453,0.5453,0.5453,750.0],["1979-05-11",0.5525,0.5525,0.5525,0.5525,150.0],["1979-05-14",0.5525,0.5525,0.5525,0.5525,0.0],["1979-05-15",0.5381,0.5381,0.5381,0.5381,1350.0],["1979-05-16",0.5381,0.5381,0.5381,0.5381,15000.0],["1979-05-17",0.531,0.531,0.531,0.531,3000.0],["1979-05-18",0.5238,0.5238,0.5023,0.5166,4800.0],["1979-05-21",0.5166,0.5381,0.5166,0.531,175200.0],["1979-05-22",0.531,0.5381,0.5166,0.5381,5100.0],["1979-05-23",0.5381,0.5453,0.5381,0.5381,900.0],["1979-05-24",0.5381,0.5381,0.5381,0.5381,150.0],["1979-05-25",0.5381,0.5597,0.5381,0.5597,1350.0],["1979-05-29",0.5668,0.574,0.5668,0.574,300.0],["1979-05-30",0.5668,0.5668,0.5668,0.5668,450.0],["1979-05-31",0.5668,0.5668,0.5668,0.5668,2250.0],["1979-06-01",0.5597,0.5597,0.5525,0.5525,3600.0],["1979-06-04",0.5668,0.5668,0.5668,0.5668,1500.0],["1979-06-05",0.574,0.5812,0.574,0.5812,2100.0],["1979-06-06",0.574,0.574,0.574,0.574,300.0],["1979-06-07",0.574,0.574,0.5597,0.5668,2700.0],["1979-06-08",0.574,0.574,0.574,0.574,1200.0],["1979-06-11",0.574,0.5812,0.574,0.574,1200.0],["1979-06-12",0.5812,0.5884,0.5812,0.5812,1500.0],["1979-06-13",0.5812,0.5812,0.574,0.574,1200.0],["1979-06-14",0.5812,0.5884,0.5812,0.5884,3300.0],["1979-06-15",0.5884,0.5955,0.5884,0.5884,3150.0],["1979-06-18",0.5884,0.6386,0.5884,0.6386,45150.0],["1979-06-19",0.6386,0.6386,0.6314,0.6314,2250.0],["1979-06-20",0.6314,0.6314,0.6171,0.6171,600.0],["1979-06-21",0.6171,0.6314,0.6171,0.6314,8250.0],["1979-06-22",0.6314,0.6314,0.6314,0.6314,3000.0],["1979-06-25",0.6171,0.6171,0.5955,0.5955,6000.0],["1979-06-26",0.5884,0.5884,0.5884,0.5884,150.0],["1979-06-27",0.5884,0.5884,0.5884,0.5884,150.0],["1979-06-28",0.5955,0.6171,0.5955,0.5955,3000.0],["1979-06-29",0.5955,0.5955,0.5955,0.5955,3150.0],["1979-07-02",0.5955,0.5955,0.5812,0.5812,3000.0],["1979-07-03",0.5812,0.5884,0.5812,0.5884,1050.0],["1979-07-05",0.5884,0.5884,0.5812,0.5812,600.0],["1979-07-06",0.5955,0.5955,0.5955,0.5955,450.0],["1979-07-09",0.5955,0.5955,0.5812,0.5955,1950.0],["1979-07-10",0.5812,0.5812,0.5812,0.5812,1500.0],["1979-07-11",0.5812,0.5884,0.5812,0.5812,1050.0],["1979-07-12",0.5812,0.5812,0.5812,0.5812,300.0],["1979-07-13",0.5812,0.5884,0.5812,0.5812,1200.0],["1979-07-16",0.5812,0.5884,0.5812,0.5812,900.0],["1979-07-17",0.5812,0.5812,0.574,0.574,600.0],["1979-07-18",0.574,0.574,0.531,0.5597,6450.0],["1979-07-19",0.5668,0.5668,0.5668,0.5668,2250.0],["1979-07-20",0.5668,0.5668,0.5597,0.5597,1500.0],["1979-07-23",0.5597,0.5597,0.5525,0.5597,2850.0],["1979-07-24",0.5668,0.5668,0.5668,0.5668,300.0],["1979-07-25",0.5668,0.5668,0.5668,0.5668,600.0],["1979-07-26",0.574,0.5812,0.574,0.5812,13950.0],["1979-07-27",0.5812,0.6027,0.5812,0.6027,1800.0],["1979-07-30",0.6027,0.6171,0.5955,0.6171,1950.0],["1979-07-31",0.6099,0.6099,0.6099,0.6099,1050.0],["1979-08-01",0.6099,0.6099,0.6099,0.6099,3750.0],["1979-08-02",0.6099,0.6242,0.6099,0.6171,4050.0],["1979-08-03",0.6171,0.6314,0.6171,0.6171,12450.0],["1979-08-06",0.6099,0.6099,0.5955,0.6099,1200.0],["1979-08-07",0.6099,0.6171,0.5955,0.6171,126300.0],["1979-08-08",0.6171,0.6171,0.6171,0.6171,1050.0],["1979-08-09",0.6171,0.6242,0.6171,0.6242,1500.0],["1979-08-10",0.6314,0.6529,0.6314,0.6529,6600.0],["1979-08-13",0.6601,0.6745,0.6601,0.6601,7500.0],["1979-08-14",0.6601,0.6601,0.6529,0.6601,107400.0],["1979-08-15",0.6601,0.739,0.6458,0.739,11700.0],["1979-08-16",0.739,0.7606,0.7247,0.7319,7650.0],["1979-08-17",0.7319,0.7319,0.7175,0.7247,3150.0],["1979-08-20",0.7247,0.7247,0.7247,0.7247,0.0],["1979-08-21",0.7103,0.7103,0.6888,0.6888,2700.0],["1979-08-22",0.6888,0.6888,0.6888,0.6888,0.0],["1979-08-23",0.6888,0.7032,0.6888,0.7032,300.0],["1979-08-24",0.7032,0.7032,0.7032,0.7032,0.0],["1979-08-27",0.7032,0.7032,0.7032,0.7032,750.0],["1979-08-28",0.7032,0.7032,0.696,0.7032,1950.0],["1979-08-29",0.696,0.696,0.696,0.696,150.0],["1979-08-30",0.696,0.7032,0.6601,0.6601,10650.0],["1979-08-31",0.6601,0.6601,0.6601,0.6601,0.0],["1979-09-04",0.6673,0.6673,0.6673,0.6673,1500.0],["1979-09-05",0.6601,0.6601,0.6601,0.6601,3000.0],["1979-09-06",0.6601,0.6601,0.6601,0.6601,1650.0],["1979-09-07",0.6601,0.6601,0.6601,0.6601,300.0],["1979-09-10",0.6673,0.7032,0.6673,0.6888,3150.0],["1979-09-11",0.6888,0.696,0.6386,0.6386,2100.0],["1979-09-12",0.6529,0.6529,0.6529,0.6529,150.0],["1979-09-13",0.6458,0.6458,0.6458,0.6458,1200.0],["1979-09-14",0.6601,0.6601,0.6601,0.6601,166650.0],["1979-09-17",0.6745,0.6888,0.6745,0.6816,2700.0],["1979-09-18",0.6816,0.6816,0.6816,0.6816,2550.0],["1979-09-19",0.6888,0.7462,0.6888,0.7462,15900.0],["1979-09-20",0.7462,0.7964,0.7462,0.7677,7650.0],["1979-09-21",0.7749,0.8323,0.7749,0.8036,20550.0],["1979-09-24",0.8036,0.818,0.8036,0.818,5700.0],["1979-09-25",0.818,0.818,0.8036,0.8108,1950.0],["1979-09-26",0.8108,0.8108,0.8036,0.8108,300.0],["1979-09-27",0.8036,0.8036,0.8036,0.8036,2100.0],["1979-09-28",0.7893,0.7893,0.7821,0.7821,1650.0],["1979-10-01",0.7821,0.7821,0.7749,0.7821,1500.0],["1979-10-02",0.7821,0.7821,0.7749,0.7821,9300.0],["1979-10-03",0.7893,0.7964,0.7893,0.7893,3150.0],["1979-10-04",0.8036,0.8036,0.8036,0.8036,2250.0],["1979-10-05",0.8036,0.818,0.8036,0.818,1650.0],["1979-10-08",0.818,0.8251,0.8036,0.818,7200.0],["1979-10-09",0.7964,0.7964,0.7247,0.7247,6150.0],["1979-10-10",0.7175,0.7175,0.6745,0.6888,9000.0],["1979-10-11",0.696,0.7175,0.696,0.7175,4800.0],["1979-10-12",0.7175,0.7319,0.7175,0.7175,74550.0],["1979-10-15",0.7103,0.7103,0.6601,0.6601,9750.0],["1979-10-16",0.6601,0.6745,0.6601,0.6601,4200.0],["1979-10-17",0.6673,0.6745,0.6673,0.6745,1050.0],["1979-10-18",0.6888,0.6888,0.6888,0.6888,10350.0],["1979-10-19",0.6888,0.739,0.6816,0.6816,6000.0],["1979-10-22",0.6816,0.6888,0.6314,0.6888,6450.0],["1979-10-23",0.6888,0.7032,0.6888,0.7032,9300.0],["1979-10-24",0.7032,0.7606,0.7032,0.7462,10500.0],["1979-10-25",0.7606,0.7749,0.7606,0.7606,19650.0],["1979-10-26",0.7749,0.7893,0.7749,0.7821,16950.0],["1979-10-29",0.7821,0.7821,0.7749,0.7821,10050.0],["1979-10-30",0.7821,0.7893,0.7749,0.7821,5100.0],["1979-10-31",0.7821,0.7893,0.7821,0.7821,2100.0],["1979-11-01",0.7821,0.7893,0.7821,0.7821,750.0],["1979-11-02",0.7821,0.7964,0.7821,0.7964,6300.0],["1979-11-05",0.7964,0.7964,0.7749,0.7749,7650.0],["1979-11-06",0.7821,0.7893,0.7821,0.7893,3300.0],["1979-11-07",0.7893,0.7893,0.7821,0.7821,7500.0],["1979-11-08",0.7821,0.7893,0.7821,0.7893,1950.0],["1979-11-09",0.7893,0.7964,0.7893,0.7893,3600.0],["1979-11-12",0.7893,0.7893,0.7893,0.7893,150.0],["1979-11-13",0.7964,0.7964,0.7964,0.7964,5850.0],["1979-11-14",0.7893,0.7893,0.7893,0.7893,600.0],["1979-11-15",0.7964,0.8036,0.7964,0.7964,1800.0],["1979-11-16",0.7964,0.7964,0.7964,0.7964,2400.0],["1979-11-19",0.8036,0.8036,0.8036,0.8036,1950.0],["1979-11-20",0.8036,0.8108,0.8036,0.8036,750.0],["1979-11-21",0.8036,0.8036,0.8036,0.8036,1200.0],["1979-11-23",0.8036,0.8036,0.8036,0.8036,0.0],["1979-11-26",0.8036,0.8036,0.8036,0.8036,6300.0],["1979-11-27",0.8036,0.8036,0.8036,0.8036,4350.0],["1979-11-28",0.8036,0.8108,0.8036,0.8036,1950.0],["1979-11-29",0.8036,0.8108,0.7964,0.7964,450.0],["1979-11-30",0.7893,0.7893,0.7893,0.7893,6150.0],["1979-12-03",0.7893,0.7893,0.7893,0.7893,8100.0],["1979-12-04",0.7893,0.7893,0.7749,0.7749,5400.0],["1979-12-05",0.7749,0.7749,0.7749,0.7749,1500.0],["1979-12-06",0.7749,0.7749,0.7749,0.7749,600.0],["1979-12-07",0.7749,0.8036,0.7749,0.8036,4500.0],["1979-12-10",0.7964,0.7964,0.7964,0.7964,7500.0],["1979-12-11",0.7964,0.7964,0.7893,0.7964,1950.0],["1979-12-12",0.7964,0.7964,0.7964,0.7964,3150.0],["1979-12-13",0.8036,0.8036,0.8036,0.8036,3450.0],["1979-12-14",0.8036,0.8036,0.7893,0.8036,4950.0],["1979-12-17",0.8036,0.8036,0.7964,0.8036,9000.0],["1979-12-18",0.8036,0.8323,0.8036,0.818,7200.0],["1979-12-19",0.8251,0.8251,0.8251,0.8251,3150.0],["1979-12-20",0.8251,0.8251,0.8251,0.8251,3750.0],["1979-12-21",0.8251,0.8323,0.8251,0.8323,12600.0],["1979-12-24",0.818,0.818,0.8036,0.818,4800.0],["1979-12-26",0.8251,0.8323,0.8251,0.8323,1650.0],["1979-12-27",0.8251,0.8251,0.818,0.818,3150.0],["1979-12-28",0.8251,0.8467,0.8251,0.8467,1800.0],["1979-12-31",0.8467,0.8467,0.8251,0.8467,2850.0],["1980-01-02",0.861,0.861,0.861,0.861,7500.0],["1980-01-03",0.8467,0.8467,0.818,0.8323,2250.0],["1980-01-04",0.8323,0.861,0.8323,0.861,28050.0],["1980-01-07",0.8538,0.8538,0.8467,0.8467,900.0],["1980-01-08",0.861,0.861,0.861,0.861,450.0],["1980-01-09",0.861,0.8754,0.861,0.8682,6600.0],["1980-01-10",0.8754,0.8897,0.8754,0.8897,9150.0],["1980-01-11",0.8825,0.8825,0.861,0.8825,3450.0],["1980-01-14",0.8825,0.8825,0.8825,0.8825,0.0],["1980-01-15",0.8897,0.9041,0.8897,0.9041,17850.0],["1980-01-16",0.9112,0.9184,0.9112,0.9184,6750.0],["1980-01-17",0.9256,0.9399,0.9256,0.9399,7650.0],["1980-01-18",0.9399,0.9471,0.9328,0.9328,7650.0],["1980-01-21",0.9328,0.9328,0.9328,0.9328,4350.0],["1980-01-22",0.9328,0.9399,0.9184,0.9399,10500.0],["1980-01-23",0.9041,0.9041,0.8897,0.8897,4800.0],["1980-01-24",0.8969,0.9184,0.8969,0.9184,6600.0],["1980-01-25",0.9399,0.9543,0.9399,0.9471,5100.0],["1980-01-28",0.9615,0.983,0.9615,0.9758,3600.0],["1980-01-29",0.9758,0.9902,0.9758,0.9902,72450.0],["1980-01-30",0.9902,1.0045,0.9902,0.9902,1950.0],["1980-01-31",0.9902,0.9902,0.9758,0.9758,4650.0],["1980-02-01",0.9758,0.9758,0.9615,0.9615,4350.0],["1980-02-04",0.9615,0.9615,0.9399,0.9399,2100.0],["1980-02-05",0.9399,0.9471,0.9399,0.9471,2250.0],["1980-02-06",0.9399,0.9399,0.9112,0.9399,2700.0],["1980-02-07",0.9399,0.9543,0.9256,0.9543,2250.0],["1980-02-08",0.9543,0.9543,0.9328,0.9543,1350.0],["1980-02-11",0.9543,0.9615,0.9471,0.9471,2400.0],["1980-02-12",0.9543,0.9615,0.9543,0.9615,600.0],["1980-02-13",0.9615,0.9615,0.9615,0.9615,450.0],["1980-02-14",0.9615,0.9615,0.9328,0.9471,5400.0],["1980-02-15",0.9471,0.9543,0.9328,0.9543,1800.0],["1980-02-19",0.9615,0.983,0.9615,0.9615,4500.0],["1980-02-20",0.9615,0.9686,0.9543,0.9615,1350.0],["1980-02-21",0.9615,0.9686,0.9471,0.9471,4800.0],["1980-02-22",0.9615,0.9615,0.9615,0.9615,900.0],["1980-02-25",0.9615,0.9615,0.9615,0.9615,0.0],["1980-02-26",0.9615,0.9686,0.9615,0.9615,5100.0],["1980-02-27",0.9615,0.9758,0.9615,0.9615,1500.0],["1980-02-28",0.9615,0.9758,0.9543,0.9543,6150.0],["1980-02-29",0.9399,0.9399,0.9184,0.9184,1950.0],["1980-03-03",0.9184,0.9184,0.8897,0.9041,3750.0],["1980-03-04",0.8897,0.8897,0.8395,0.8395,3000.0],["1980-03-05",0.8395,0.861,0.8323,0.861,2700.0],["1980-03-06",0.861,0.861,0.8251,0.8323,3750.0],["1980-03-07",0.8323,0.8467,0.7893,0.8036,6750.0],["1980-03-10",0.7893,0.7893,0.7893,0.7893,300.0],["1980-03-11",0.7964,0.818,0.7964,0.818,16500.0],["1980-03-12",0.8251,0.8395,0.8251,0.8395,450.0],["1980-03-13",0.8538,0.8538,0.8538,0.8538,150.0],["1980-03-14",0.8395,0.8395,0.8323,0.8395,4950.0],["1980-03-17",0.8467,0.8467,0.8467,0.8467,1500.0],["1980-03-18",0.8467,0.861,0.8395,0.8467,9300.0],["1980-03-19",0.8467,0.8467,0.8467,0.8467,300.0],["1980-03-20",0.8395,0.8395,0.818,0.818,1650.0],["1980-03-21",0.818,0.8251,0.818,0.8251,5250.0],["1980-03-24",0.8036,0.8036,0.7964,0.7964,1800.0],["1980-03-25",0.7893,0.7893,0.7821,0.7821,1950.0],["1980-03-26",0.7821,0.7964,0.7821,0.7821,450.0],["1980-03-27",0.7749,0.7749,0.7175,0.7175,6150.0],["1980-03-28",0.7175,0.7175,0.6888,0.696,3300.0],["1980-03-31",0.7032,0.7462,0.7032,0.7462,2700.0],["1980-04-01",0.7462,0.7534,0.739,0.739,900.0],["1980-04-02",0.7319,0.7319,0.7247,0.7319,2100.0],["1980-04-03",0.7175,0.7175,0.7175,0.7175,300.0],["1980-04-07",0.7319,0.7319,0.7319,0.7319,9300.0],["1980-04-08",0.7247,0.7247,0.7247,0.7247,750.0],["1980-04-09",0.739,0.7462,0.739,0.739,900.0],["1980-04-10",0.7534,0.7677,0.7534,0.7677,1050.0],["1980-04-11",0.7749,0.7749,0.7749,0.7749,900.0],["1980-04-14",0.7749,0.7749,0.7677,0.7677,1200.0],["1980-04-15",0.7749,0.7893,0.7749,0.7821,34500.0],["1980-04-16",0.7821,0.7821,0.7821,0.7821,0.0],["1980-04-17",0.7821,0.7821,0.7821,0.7821,0.0],["1980-04-18",0.7749,0.7749,0.7677,0.7677,300.0],["1980-04-21",0.7677,0.7821,0.7677,0.7677,450.0],["1980-04-22",0.7677,0.7893,0.7677,0.7893,1800.0],["1980-04-23",0.7893,0.7893,0.7893,0.7893,1350.0],["1980-04-24",0.7893,0.7893,0.7893,0.7893,0.0],["1980-04-25",0.7821,0.7821,0.7606,0.7749,38550.0],["1980-04-28",0.7893,0.7893,0.7893,0.7893,2100.0],["1980-04-29",0.8036,0.8036,0.8036,0.8036,150.0],["1980-04-30",0.8108,0.8251,0.8108,0.8251,1650.0],["1980-05-01",0.8395,0.8467,0.8395,0.8467,450.0],["1980-05-02",0.8467,0.8538,0.8395,0.8538,1500.0],["1980-05-05",0.861,0.8897,0.861,0.8825,5700.0],["1980-05-06",0.8825,0.8969,0.8825,0.8969,1950.0],["1980-05-07",0.8969,0.8969,0.8969,0.8969,600.0],["1980-05-08",0.8969,0.9184,0.8969,0.9184,3000.0],["1980-05-09",0.9184,0.9184,0.9041,0.9184,450.0],["1980-05-12",0.9184,0.9256,0.9184,0.9184,10350.0],["1980-05-13",0.9041,0.9041,0.9041,0.9041,450.0],["1980-05-14",0.9041,0.9041,0.9041,0.9041,0.0],["1980-05-15",0.9041,0.9041,0.9041,0.9041,450.0],["1980-05-16",0.9041,0.9112,0.9041,0.9112,450.0],["1980-05-19",0.9184,0.9399,0.9184,0.9184,2100.0],["1980-05-20",0.9184,0.9184,0.8897,0.8897,1500.0],["1980-05-21",0.9041,0.9112,0.9041,0.9041,1500.0],["1980-05-22",0.9112,0.9112,0.9112,0.9112,150.0],["1980-05-23",0.9112,0.9112,0.9112,0.9112,300.0],["1980-05-27",0.8969,0.8969,0.8969,0.8969,150.0],["1980-05-28",0.8969,0.9184,0.8825,0.9184,4650.0],["1980-05-29",0.9184,0.9184,0.9184,0.9184,1500.0],["1980-05-30",0.9041,0.9041,0.9041,0.9041,450.0],["1980-06-02",0.8897,0.8897,0.8754,0.8754,3000.0],["1980-06-03",0.8754,0.8754,0.8754,0.8754,1950.0],["1980-06-04",0.8897,0.8897,0.8897,0.8897,150.0],["1980-06-05",0.9041,0.9041,0.9041,0.9041,600.0],["1980-06-06",0.9041,0.9041,0.8825,0.9041,24900.0],["1980-06-09",0.9041,0.9112,0.9041,0.9041,1050.0],["1980-06-10",0.9041,0.9041,0.8969,0.8969,17100.0],["1980-06-11",0.8969,0.8969,0.8969,0.8969,0.0],["1980-06-12",0.9041,0.9041,0.9041,0.9041,150.0],["1980-06-13",0.9041,0.9041,0.9041,0.9041,600.0],["1980-06-16",0.9041,0.9184,0.9041,0.9184,3450.0],["1980-06-17",0.9184,0.9328,0.9184,0.9184,1050.0],["1980-06-18",0.9184,0.9328,0.9184,0.9328,1650.0],["1980-06-19",0.9328,0.9328,0.9184,0.9328,5400.0],["1980-06-20",0.9328,0.9471,0.9328,0.9399,3300.0],["1980-06-23",0.9184,0.9184,0.9184,0.9184,150.0],["1980-06-24",0.9184,0.9328,0.9184,0.9184,600.0],["1980-06-25",0.9184,0.9184,0.9184,0.9184,3450.0],["1980-06-26",0.9184,0.9184,0.9184,0.9184,0.0],["1980-06-27",0.9184,0.9184,0.9112,0.9112,450.0],["1980-06-30",0.9112,0.9112,0.9112,0.9112,0.0],["1980-07-01",0.9184,0.9328,0.9184,0.9328,6750.0],["1980-07-02",0.9256,0.9256,0.9256,0.9256,150.0],["1980-07-03",0.9328,0.9328,0.9328,0.9328,450.0],["1980-07-07",0.9328,0.9328,0.9256,0.9256,2400.0],["1980-07-08",0.9256,0.9256,0.9256,0.9256,0.0],["1980-07-09",0.9184,0.9184,0.9184,0.9184,5850.0],["1980-07-10",0.9184,0.9184,0.9184,0.9184,300.0],["1980-07-11",0.9184,0.9184,0.9184,0.9184,0.0],["1980-07-14",0.9184,0.9184,0.9184,0.9184,4500.0],["1980-07-15",0.9328,0.9328,0.9328,0.9328,150.0],["1980-07-16",0.9328,0.9399,0.9256,0.9399,22950.0],["1980-07-17",0.9399,0.9902,0.9399,0.9902,4350.0],["1980-07-18",1.0045,1.0691,1.0045,1.0691,4800.0],["1980-07-21",1.0619,1.0619,1.0476,1.0547,2550.0],["1980-07-22",1.0189,1.0189,0.9902,1.0045,9900.0],["1980-07-23",1.0189,1.0332,1.0189,1.0332,3750.0],["1980-07-24",1.0332,1.0332,1.026,1.0332,2700.0],["1980-07-25",1.0332,1.0332,1.0189,1.0332,2850.0],["1980-07-28",1.0404,1.0547,1.0404,1.0476,1800.0],["1980-07-29",1.0619,1.0763,1.0619,1.0619,2400.0],["1980-07-30",1.0691,1.0978,1.0691,1.0763,2850.0],["1980-07-31",1.0834,1.1193,1.0834,1.1193,5550.0],["1980-08-01",1.1193,1.1265,1.1193,1.1265,2700.0],["1980-08-04",1.1265,1.1408,1.1121,1.1265,2400.0],["1980-08-05",1.1408,1.148,1.1408,1.148,2250.0],["1980-08-06",1.1337,1.1337,1.1193,1.1193,6600.0],["1980-08-07",1.1193,1.1265,1.0978,1.1265,6750.0],["1980-08-08",1.1121,1.1121,1.1121,1.1121,300.0],["1980-08-11",1.105,1.105,1.105,1.105,600.0],["1980-08-12",1.0906,1.0906,1.0691,1.0691,2550.0],["1980-08-13",1.0691,1.0691,1.0476,1.0476,750.0],["1980-08-14",1.0476,1.0547,1.0189,1.0332,4350.0],["1980-08-15",1.0404,1.0547,1.0404,1.0476,2400.0],["1980-08-18",1.0189,1.0189,1.0045,1.0045,5100.0],["1980-08-19",1.0117,1.026,1.0117,1.026,750.0],["1980-08-20",1.0189,1.0189,1.0117,1.0189,300.0],["1980-08-21",1.0045,1.0045,1.0045,1.0045,300.0],["1980-08-22",1.0117,1.0332,1.0117,1.0117,3150.0],["1980-08-25",1.026,1.0332,1.026,1.0332,1200.0],["1980-08-26",1.0332,1.0332,1.0332,1.0332,1650.0],["1980-08-27",1.0332,1.0332,1.026,1.026,2550.0],["1980-08-28",1.026,1.026,1.026,1.026,450.0],["1980-08-29",1.0117,1.0117,0.983,0.9973,1650.0],["1980-09-02",0.9973,1.0117,0.9758,1.0117,28650.0],["1980-09-03",1.0117,1.0117,1.0117,1.0117,1500.0],["1980-09-04",1.026,1.026,1.026,1.026,450.0],["1980-09-05",1.0332,1.0332,1.0332,1.0332,4500.0],["1980-09-08",1.0332,1.0619,1.026,1.0476,15900.0],["1980-09-09",1.0332,1.0332,1.0332,1.0332,300.0],["1980-09-10",1.0332,1.0476,1.026,1.0476,2700.0],["1980-09-11",1.0476,1.0547,1.0404,1.0404,750.0],["1980-09-12",1.0476,1.0547,1.0476,1.0547,750.0],["1980-09-15",1.0547,1.0619,1.0547,1.0619,3150.0],["1980-09-16",1.0619,1.0619,1.0619,1.0619,1650.0],["1980-09-17",1.0619,1.0906,1.0619,1.0906,2700.0],["1980-09-18",1.0978,1.1121,1.0978,1.1121,1500.0],["1980-09-19",1.1121,1.1265,1.105,1.1265,900.0],["1980-09-22",1.0906,1.0906,1.0906,1.0906,1050.0],["1980-09-23",1.0763,1.0763,1.0332,1.0476,6000.0],["1980-09-24",1.0476,1.0619,1.0332,1.0332,2550.0],["1980-09-25",1.0332,1.0332,1.0332,1.0332,1050.0],["1980-09-26",1.026,1.026,0.983,0.983,2700.0],["1980-09-29",0.983,0.9973,0.983,0.9902,1350.0],["1980-09-30",0.9902,0.9902,0.9902,0.9902,0.0],["1980-10-01",0.9902,0.9973,0.983,0.9973,5250.0],["1980-10-02",0.983,0.983,0.9758,0.983,2850.0],["1980-10-03",0.9973,1.0332,0.9973,1.0332,1350.0],["1980-10-06",1.0476,1.0619,1.0476,1.0619,600.0],["1980-10-07",1.0619,1.0834,1.0547,1.0834,1800.0],["1980-10-08",1.0834,1.0834,1.0691,1.0834,2100.0],["1980-10-09",1.0834,1.0834,1.0834,1.0834,450.0],["1980-10-10",1.0691,1.0691,1.0691,1.0691,150.0],["1980-10-13",1.0691,1.0691,1.0691,1.0691,0.0],["1980-10-14",1.0834,1.0978,1.0834,1.0978,1500.0],["1980-10-15",1.0978,1.1121,1.0906,1.1121,3000.0],["1980-10-16",1.1121,1.1337,1.105,1.105,4950.0],["1980-10-17",1.0763,1.0763,1.0763,1.0763,1050.0],["1980-10-20",1.0906,1.0978,1.0906,1.0978,450.0],["1980-10-21",1.0978,1.0978,1.0978,1.0978,1500.0],["1980-10-22",1.0906,1.0906,1.0906,1.0906,150.0],["1980-10-23",1.0834,1.0834,1.0834,1.0834,31950.0],["1980-10-24",1.0691,1.0691,1.0691,1.0691,450.0],["1980-10-27",1.0547,1.0547,1.0476,1.0476,750.0],["1980-10-28",1.0476,1.0476,1.0476,1.0476,0.0],["1980-10-29",1.0332,1.0332,1.0332,1.0332,750.0],["1980-10-30",1.0476,1.0476,1.0476,1.0476,150.0],["1980-10-31",1.0476,1.0691,1.0332,1.0691,1350.0],["1980-11-03",1.0547,1.0547,1.0547,1.0547,3000.0],["1980-11-05",1.0691,1.0763,1.0691,1.0763,450.0],["1980-11-06",1.0763,1.0763,1.0619,1.0619,8250.0],["1980-11-07",1.0619,1.0619,1.0619,1.0619,0.0],["1980-11-10",1.0547,1.0547,1.0547,1.0547,750.0],["1980-11-11",1.0619,1.0619,1.0619,1.0619,750.0],["1980-11-12",1.0619,1.0763,1.0619,1.0763,5700.0],["1980-11-13",1.0763,1.0763,1.0763,1.0763,150.0],["1980-11-14",1.0763,1.0763,1.0619,1.0763,28050.0],["1980-11-17",1.0619,1.0619,1.0619,1.0619,300.0],["1980-11-18",1.0763,1.1193,1.0763,1.1193,1950.0],["1980-11-19",1.1193,1.148,1.1193,1.1408,4650.0],["1980-11-20",1.1408,1.1408,1.1408,1.1408,450.0],["1980-11-21",1.1408,1.1408,1.1121,1.1408,5700.0],["1980-11-24",1.1408,1.1408,1.1408,1.1408,0.0],["1980-11-25",1.1408,1.148,1.1408,1.148,5100.0],["1980-11-26",1.148,1.1767,1.148,1.1767,94500.0],["1980-11-28",1.1767,1.1767,1.1767,1.1767,2700.0],["1980-12-01",1.1767,1.1767,1.148,1.1552,10050.0],["1980-12-02",1.148,1.148,1.1408,1.1408,450.0],["1980-12-03",1.1337,1.1337,1.1193,1.1193,10050.0],["1980-12-04",1.1193,1.1193,1.1121,1.1193,1050.0],["1980-12-05",1.1193,1.1193,1.1121,1.1193,2250.0],["1980-12-08",1.105,1.105,1.0834,1.0978,750.0],["1980-12-09",1.0978,1.0978,1.0834,1.0906,1350.0],["1980-12-10",1.0834,1.0834,1.0763,1.0763,3150.0],["1980-12-11",1.0763,1.0763,1.0619,1.0763,2550.0],["1980-12-12",1.0763,1.0906,1.0547,1.0906,3300.0],["1980-12-15",1.1193,1.1265,1.1193,1.1265,2850.0],["1980-12-16",1.1121,1.1121,1.1121,1.1121,300.0],["1980-12-17",1.1121,1.1408,1.1121,1.1408,8400.0],["1980-12-18",1.148,1.1624,1.148,1.1624,18750.0],["1980-12-19",1.1337,1.1337,1.105,1.1337,8700.0],["1980-12-22",1.148,1.1624,1.148,1.1624,1500.0],["1980-12-23",1.1767,1.1767,1.1767,1.1767,150.0],["1980-12-24",1.1767,1.2054,1.1695,1.2054,3750.0],["1980-12-26",1.2054,1.2054,1.2054,1.2054,300.0],["1980-12-29",1.2198,1.2341,1.2198,1.2341,2250.0],["1980-12-30",1.2341,1.2341,1.2269,1.2341,3900.0],["1980-12-31",1.2341,1.2485,1.2341,1.2341,900.0],["1981-01-02",1.2198,1.2198,1.2198,1.2198,300.0],["1981-01-05",1.2054,1.2054,1.2054,1.2054,1800.0],["1981-01-06",1.2054,1.2126,1.2054,1.2126,600.0],["1981-01-07",1.1911,1.1911,1.1695,1.1767,4950.0],["1981-01-08",1.1839,1.1982,1.1839,1.1839,1200.0],["1981-01-09",1.1839,1.2126,1.1839,1.2126,1650.0],["1981-01-12",1.2054,1.2054,1.2054,1.2054,3450.0],["1981-01-13",1.1982,1.1982,1.1911,1.1911,4200.0],["1981-01-14",1.1911,1.1911,1.1911,1.1911,0.0],["1981-01-15",1.1911,1.1911,1.1911,1.1911,0.0],["1981-01-16",1.1839,1.1839,1.1839,1.1839,450.0],["1981-01-19",1.1982,1.1982,1.1982,1.1982,300.0],["1981-01-20",1.1982,1.2341,1.1982,1.2341,7800.0],["1981-01-21",1.2198,1.2198,1.1982,1.1982,2250.0],["1981-01-22",1.1982,1.1982,1.1982,1.1982,0.0],["1981-01-23",1.1839,1.1839,1.1767,1.1839,1800.0],["1981-01-26",1.1767,1.1767,1.1767,1.1767,150.0],["1981-01-27",1.1839,1.1839,1.1839,1.1839,450.0],["1981-01-28",1.1767,1.1767,1.1767,1.1767,150.0],["1981-01-29",1.1839,1.1911,1.1839,1.1839,3300.0],["1981-01-30",1.1767,1.1767,1.1695,1.1695,750.0],["1981-02-02",1.1695,1.2269,1.1695,1.2269,20100.0],["1981-02-03",1.2341,1.2485,1.2341,1.2341,2100.0],["1981-02-04",1.2198,1.2198,1.2198,1.2198,150.0],["1981-02-05",1.2198,1.2198,1.2126,1.2198,300.0],["1981-02-06",1.2198,1.2198,1.2198,1.2198,150.0],["1981-02-09",1.2054,1.2054,1.1767,1.1767,60450.0],["1981-02-10",1.1767,1.1767,1.1767,1.1767,4200.0],["1981-02-11",1.1839,1.1911,1.1839,1.1911,900.0],["1981-02-12",1.1767,1.1767,1.1767,1.1767,2550.0],["1981-02-13",1.1695,1.1695,1.1624,1.1695,9600.0],["1981-02-17",1.1695,1.1695,1.1695,1.1695,0.0],["1981-02-18",1.1695,1.1695,1.1695,1.1695,0.0],["1981-02-19",1.1695,1.1839,1.1552,1.1552,1800.0],["1981-02-20",1.1624,1.1695,1.1624,1.1695,1050.0],["1981-02-23",1.1624,1.1624,1.148,1.148,1500.0],["1981-02-24",1.148,1.1552,1.148,1.1552,10950.0],["1981-02-25",1.1552,1.2054,1.148,1.2054,13650.0],["1981-02-26",1.1982,1.1982,1.1839,1.1839,1950.0],["1981-02-27",1.1982,1.1982,1.1982,1.1982,300.0],["1981-03-02",1.2054,1.2126,1.2054,1.2126,750.0],["1981-03-03",1.1982,1.1982,1.1767,1.1767,1350.0],["1981-03-04",1.1839,1.1839,1.1839,1.1839,150.0],["1981-03-05",1.1767,1.1767,1.1767,1.1767,450.0],["1981-03-06",1.1767,1.1767,1.1767,1.1767,0.0],["1981-03-09",1.1767,1.1839,1.1624,1.1839,900.0],["1981-03-10",1.1839,1.2054,1.1839,1.2054,900.0],["1981-03-11",1.1982,1.1982,1.1911,1.1911,900.0],["1981-03-12",1.2054,1.2198,1.2054,1.2198,750.0],["1981-03-13",1.2341,1.2341,1.2341,1.2341,2250.0],["1981-03-16",1.2341,1.2341,1.2198,1.2341,1350.0],["1981-03-17",1.2413,1.2843,1.2413,1.2772,3750.0],["1981-03-18",1.3346,1.3776,1.3346,1.3704,4200.0],["1981-03-19",1.3704,1.392,1.3704,1.392,2400.0],["1981-03-20",1.392,1.4063,1.3848,1.392,1650.0],["1981-03-23",1.3633,1.3633,1.3561,1.3561,1650.0],["1981-03-24",1.3561,1.3633,1.3489,1.3561,5550.0],["1981-03-25",1.3561,1.3561,1.3417,1.3417,450.0],["1981-03-26",1.3417,1.3561,1.3417,1.3417,1800.0],["1981-03-27",1.3346,1.3346,1.3346,1.3346,150.0],["1981-03-30",1.3346,1.3346,1.3346,1.3346,0.0],["1981-03-31",1.3346,1.3417,1.3202,1.3417,1500.0],["1981-04-01",1.3417,1.3417,1.3417,1.3417,750.0],["1981-04-02",1.3417,1.3561,1.3417,1.3489,2400.0],["1981-04-03",1.3489,1.3489,1.3489,1.3489,150.0],["1981-04-06",1.3346,1.3346,1.3346,1.3346,150.0],["1981-04-07",1.3417,1.3417,1.3417,1.3417,1350.0],["1981-04-08",1.3417,1.3417,1.3417,1.3417,0.0],["1981-04-09",1.3417,1.3417,1.3274,1.3274,71250.0],["1981-04-10",1.3417,1.3489,1.3417,1.3417,1350.0],["1981-04-13",1.3417,1.3561,1.3274,1.3417,2550.0],["1981-04-14",1.3417,1.3417,1.3417,1.3417,0.0],["1981-04-15",1.3274,1.3274,1.3274,1.3274,3000.0],["1981-04-16",1.3274,1.3274,1.3274,1.3274,750.0],["1981-04-20",1.3417,1.3776,1.3417,1.3776,4200.0],["1981-04-21",1.392,1.435,1.392,1.435,1200.0],["1981-04-22",1.4494,1.5139,1.4494,1.5068,7050.0],["1981-04-23",1.5068,1.5426,1.4996,1.5139,3450.0],["1981-04-24",1.5068,1.5068,1.4924,1.5068,3450.0],["1981-04-27",1.5068,1.5068,1.4852,1.4852,2400.0],["1981-04-28",1.4781,1.4781,1.4709,1.4781,1800.0],["1981-04-29",1.4637,1.4637,1.435,1.4494,3150.0],["1981-04-30",1.4494,1.4494,1.4135,1.4207,2850.0],["1981-05-01",1.4207,1.435,1.4063,1.4063,3150.0],["1981-05-04",1.392,1.392,1.3346,1.3417,19350.0],["1981-05-05",1.3417,1.3633,1.3417,1.3417,2550.0],["1981-05-06",1.3417,1.3561,1.3202,1.3561,3450.0],["1981-05-07",1.3633,1.3633,1.3633,1.3633,150.0],["1981-05-08",1.3776,1.3848,1.3776,1.3848,450.0],["1981-05-11",1.3776,1.3776,1.3776,1.3776,150.0],["1981-05-12",1.3776,1.3776,1.3633,1.3776,2400.0],["1981-05-13",1.3704,1.3704,1.3561,1.3561,750.0],["1981-05-14",1.3417,1.3417,1.3202,1.3346,5250.0],["1981-05-15",1.3489,1.3489,1.3489,1.3489,35550.0],["1981-05-18",1.3489,1.3561,1.3346,1.3346,2700.0],["1981-05-19",1.3346,1.3561,1.3274,1.3561,900.0],["1981-05-20",1.3561,1.3561,1.3561,1.3561,0.0],["1981-05-21",1.3417,1.3417,1.3417,1.3417,1050.0],["1981-05-22",1.3417,1.3417,1.3417,1.3417,0.0],["1981-05-26",1.3489,1.3489,1.3489,1.3489,600.0],["1981-05-27",1.3489,1.3489,1.2915,1.3489,27900.0],["1981-05-28",1.3489,1.3633,1.3489,1.3633,1350.0],["1981-05-29",1.3489,1.3489,1.3489,1.3489,300.0],["1981-06-01",1.3489,1.3489,1.3489,1.3489,600.0],["1981-06-02",1.3633,1.3633,1.3633,1.3633,450.0],["1981-06-03",1.3633,1.3633,1.3633,1.3633,0.0],["1981-06-04",1.3633,1.3704,1.3633,1.3704,2250.0],["1981-06-05",1.3776,1.4063,1.3776,1.4063,6600.0],["1981-06-08",1.3991,1.3991,1.3991,1.3991,2100.0],["1981-06-09",1.4063,1.4063,1.4063,1.4063,450.0],["1981-06-10",1.3991,1.3991,1.392,1.3991,2400.0],["1981-06-11",1.3991,1.3991,1.3991,1.3991,0.0],["1981-06-12",1.3991,1.4063,1.392,1.392,2250.0],["1981-06-15",1.392,1.3991,1.3776,1.3776,4500.0],["1981-06-16",1.392,1.392,1.392,1.392,8100.0],["1981-06-17",1.392,1.4063,1.3776,1.3776,7950.0],["1981-06-18",1.3776,1.392,1.3489,1.3633,158400.0],["1981-06-19",1.3776,1.3848,1.3776,1.3776,1350.0],["1981-06-22",1.3776,1.3848,1.3561,1.3776,1650.0],["1981-06-23",1.3776,1.3848,1.3633,1.3704,13350.0],["1981-06-24",1.3704,1.3776,1.3633,1.3776,10500.0],["1981-06-25",1.3776,1.3776,1.3489,1.3489,6000.0],["1981-06-26",1.3489,1.3633,1.3417,1.3489,5100.0],["1981-06-29",1.3489,1.3489,1.3489,1.3489,0.0],["1981-06-30",1.3489,1.3633,1.3346,1.3633,15900.0],["1981-07-01",1.3561,1.3561,1.3417,1.3417,2400.0],["1981-07-02",1.3417,1.3489,1.3417,1.3417,15150.0],["1981-07-06",1.3346,1.3346,1.3059,1.3059,900.0],["1981-07-07",1.3059,1.313,1.2987,1.3059,2400.0],["1981-07-08",1.2915,1.2915,1.2843,1.2843,450.0],["1981-07-09",1.2843,1.2915,1.2843,1.2915,750.0],["1981-07-10",1.2772,1.2772,1.27,1.27,1050.0],["1981-07-13",1.2915,1.313,1.2915,1.3059,3150.0],["1981-07-14",1.3059,1.3059,1.3059,1.3059,150.0],["1981-07-15",1.313,1.3274,1.313,1.313,4350.0],["1981-07-16",1.3202,1.3202,1.3202,1.3202,1500.0],["1981-07-17",1.3202,1.3202,1.3202,1.3202,150.0],["1981-07-20",1.3202,1.3202,1.3059,1.3059,1500.0],["1981-07-21",1.3059,1.3202,1.3059,1.3059,1800.0],["1981-07-22",1.3202,1.3202,1.3202,1.3202,450.0],["1981-07-23",1.3202,1.3202,1.313,1.3202,3750.0],["1981-07-24",1.3274,1.3346,1.3274,1.3346,750.0],["1981-07-27",1.3346,1.3346,1.3059,1.3202,4350.0],["1981-07-28",1.3202,1.3202,1.313,1.3202,2850.0],["1981-07-29",1.3059,1.3059,1.3059,1.3059,1050.0],["1981-07-30",1.3202,1.3202,1.3202,1.3202,3750.0],["1981-07-31",1.3202,1.3202,1.3059,1.3202,6450.0],["1981-08-03",1.3202,1.3346,1.3202,1.3202,2250.0],["1981-08-04",1.3202,1.3274,1.3202,1.3274,2100.0],["1981-08-05",1.3274,1.3417,1.3202,1.3202,4650.0],["1981-08-06",1.3202,1.3202,1.3202,1.3202,0.0],["1981-08-07",1.3346,1.3417,1.3346,1.3417,3900.0],["1981-08-10",1.3489,1.3489,1.3489,1.3489,750.0],["1981-08-11",1.3561,1.3633,1.3561,1.3561,1650.0],["1981-08-12",1.3561,1.3561,1.3489,1.3489,2250.0],["1981-08-13",1.3489,1.3489,1.3489,1.3489,600.0],["1981-08-14",1.3489,1.3489,1.3346,1.3417,3000.0],["1981-08-17",1.3489,1.3489,1.3489,1.3489,1500.0],["1981-08-18",1.3489,1.3489,1.3059,1.3059,4350.0],["1981-08-19",1.313,1.3202,1.313,1.3202,10650.0],["1981-08-20",1.3202,1.3202,1.3202,1.3202,0.0],["1981-08-21",1.3202,1.3202,1.3202,1.3202,1800.0],["1981-08-24",1.3202,1.3202,1.2915,1.2915,1050.0],["1981-08-25",1.27,1.27,1.2341,1.2628,3000.0],["1981-08-26",1.2628,1.2628,1.2628,1.2628,0.0],["1981-08-27",1.2772,1.2772,1.2772,1.2772,150.0],["1981-08-28",1.27,1.27,1.27,1.27,300.0],["1981-08-31",1.27,1.2772,1.27,1.27,1500.0],["1981-09-01",1.27,1.27,1.2341,1.2485,5700.0],["1981-09-02",1.2485,1.2628,1.2341,1.2341,1950.0],["1981-09-03",1.2341,1.2341,1.2341,1.2341,0.0],["1981-09-04",1.2126,1.2126,1.1767,1.1767,5400.0],["1981-09-08",1.1695,1.1695,1.1624,1.1624,300.0],["1981-09-09",1.1624,1.1767,1.1624,1.1695,4650.0],["1981-09-10",1.1767,1.1767,1.1767,1.1767,900.0],["1981-09-11",1.1767,1.2341,1.1767,1.2341,3750.0],["1981-09-14",1.2341,1.2341,1.2341,1.2341,0.0],["1981-09-15",1.2341,1.2413,1.2126,1.2413,1500.0],["1981-09-16",1.2269,1.2269,1.2269,1.2269,150.0],["1981-09-17",1.2269,1.2269,1.2269,1.2269,150.0],["1981-09-18",1.2269,1.2269,1.2269,1.2269,0.0],["1981-09-21",1.2269,1.2269,1.2126,1.2269,4950.0],["1981-09-22",1.2269,1.2269,1.2269,1.2269,300.0],["1981-09-23",1.2126,1.2126,1.1193,1.1193,16200.0],["1981-09-24",1.1193,1.1265,1.0906,1.0906,3600.0],["1981-09-25",1.0906,1.1193,1.0906,1.105,7200.0],["1981-09-28",1.105,1.105,1.0906,1.105,2100.0],["1981-09-29",1.1193,1.1265,1.1193,1.1265,450.0],["1981-09-30",1.1337,1.1337,1.1337,1.1337,1050.0],["1981-10-01",1.1337,1.1337,1.1193,1.1337,25650.0],["1981-10-02",1.148,1.2269,1.148,1.2269,7200.0],["1981-10-05",1.2198,1.2198,1.2198,1.2198,150.0],["1981-10-06",1.2269,1.2341,1.2269,1.2269,450.0],["1981-10-07",1.2413,1.2485,1.2413,1.2485,600.0],["1981-10-08",1.2413,1.2413,1.2269,1.2413,600.0],["1981-10-09",1.2269,1.2269,1.2269,1.2269,1800.0],["1981-10-12",1.2269,1.2269,1.2269,1.2269,0.0],["1981-10-13",1.2413,1.2413,1.2413,1.2413,300.0],["1981-10-14",1.2269,1.2269,1.2269,1.2269,750.0],["1981-10-15",1.2269,1.2269,1.2269,1.2269,0.0],["1981-10-16",1.2341,1.2628,1.2341,1.2341,7800.0],["1981-10-19",1.2341,1.2485,1.2269,1.2269,1050.0],["1981-10-20",1.2341,1.2413,1.2341,1.2413,300.0],["1981-10-21",1.2341,1.2341,1.2269,1.2341,1800.0],["1981-10-22",1.2485,1.2915,1.2485,1.2772,3000.0],["1981-10-23",1.2772,1.2772,1.2772,1.2772,0.0],["1981-10-26",1.2772,1.2772,1.2772,1.2772,0.0],["1981-10-27",1.2485,1.2485,1.2341,1.2341,1650.0],["1981-10-28",1.2198,1.2198,1.2198,1.2198,8400.0],["1981-10-29",1.2198,1.2198,1.2198,1.2198,0.0],["1981-10-30",1.2054,1.2054,1.2054,1.2054,2250.0],["1981-11-02",1.2054,1.2198,1.1982,1.2126,1500.0],["1981-11-03",1.2198,1.2269,1.2198,1.2269,900.0],["1981-11-04",1.2341,1.2341,1.2341,1.2341,300.0],["1981-11-05",1.2341,1.2341,1.2054,1.2126,36150.0],["1981-11-06",1.2269,1.2269,1.2269,1.2269,150.0],["1981-11-09",1.2341,1.2485,1.2341,1.2413,3900.0],["1981-11-10",1.2413,1.2556,1.2341,1.2413,134100.0],["1981-11-11",1.2413,1.2413,1.2413,1.2413,0.0],["1981-11-12",1.2413,1.2628,1.2341,1.2628,4950.0],["1981-11-13",1.2628,1.27,1.2628,1.2628,750.0],["1981-11-16",1.2485,1.2485,1.2413,1.2413,750.0],["1981-11-17",1.2556,1.2628,1.2556,1.2628,2700.0],["1981-11-18",1.2772,1.2843,1.2772,1.2843,750.0],["1981-11-19",1.2915,1.2915,1.2915,1.2915,1500.0],["1981-11-20",1.2915,1.2915,1.2915,1.2915,0.0],["1981-11-23",1.2915,1.2915,1.2915,1.2915,0.0],["1981-11-24",1.2915,1.2915,1.2915,1.2915,450.0],["1981-11-25",1.2915,1.2915,1.2772,1.2915,1050.0],["1981-11-27",1.2915,1.2915,1.2915,1.2915,0.0],["1981-11-30",1.2915,1.2915,1.2915,1.2915,150.0],["1981-12-01",1.2915,1.2915,1.2915,1.2915,0.0],["1981-12-02",1.3059,1.3059,1.3059,1.3059,150.0],["1981-12-03",1.3202,1.3202,1.3202,1.3202,150.0],["1981-12-04",1.3346,1.3417,1.3346,1.3417,600.0],["1981-12-07",1.3417,1.3417,1.3417,1.3417,300.0],["1981-12-08",1.3346,1.3346,1.3274,1.3274,750.0],["1981-12-09",1.3417,1.3489,1.3417,1.3489,300.0],["1981-12-10",1.3561,1.3561,1.3561,1.3561,150.0],["1981-12-11",1.3704,1.3848,1.3704,1.3776,3150.0],["1981-12-14",1.3704,1.3704,1.3633,1.3704,1050.0],["1981-12-15",1.3704,1.3704,1.3489,1.3489,1500.0],["1981-12-16",1.3489,1.3489,1.3489,1.3489,0.0],["1981-12-17",1.3489,1.3489,1.3489,1.3489,900.0],["1981-12-18",1.3489,1.3633,1.3417,1.3633,2400.0],["1981-12-21",1.3561,1.3561,1.3561,1.3561,600.0],["1981-12-22",1.3633,1.3848,1.3633,1.3776,2550.0],["1981-12-23",1.3776,1.392,1.3561,1.3561,45450.0],["1981-12-24",1.3489,1.3489,1.3489,1.3489,750.0],["1981-12-28",1.3489,1.3489,1.3489,1.3489,0.0],["1981-12-29",1.3561,1.3704,1.3561,1.3561,900.0],["1981-12-30",1.3561,1.3561,1.3561,1.3561,0.0],["1981-12-31",1.3561,1.4852,1.3561,1.3561,1200.0],["1982-01-04",1.4565,1.4709,1.4565,1.4565,750.0],["1982-01-05",1.4063,1.4063,1.3991,1.3991,13800.0],["1982-01-06",1.3991,1.4063,1.3776,1.3776,2700.0],["1982-01-07",1.3704,1.3704,1.3489,1.3704,6600.0],["1982-01-08",1.3776,1.3776,1.3776,1.3776,150.0],["1982-01-11",1.3776,1.3776,1.3776,1.3776,0.0],["1982-01-12",1.3633,1.3633,1.3561,1.3633,1050.0],["1982-01-13",1.3633,1.3633,1.3633,1.3633,0.0],["1982-01-14",1.3489,1.3489,1.3489,1.3489,450.0],["1982-01-15",1.3346,1.3346,1.3059,1.3059,23550.0],["1982-01-18",1.2987,1.2987,1.2843,1.2987,900.0],["1982-01-19",1.313,1.3274,1.313,1.3274,900.0],["1982-01-20",1.3346,1.3489,1.3346,1.3346,750.0],["1982-01-21",1.3489,1.3633,1.3489,1.3561,2700.0],["1982-01-22",1.3561,1.3561,1.3489,1.3489,2250.0],["1982-01-25",1.3417,1.3417,1.2987,1.3202,5400.0],["1982-01-26",1.3202,1.3202,1.3059,1.3059,2850.0],["1982-01-27",1.2987,1.2987,1.2915,1.2915,3000.0],["1982-01-28",1.2915,1.3059,1.2915,1.3059,1950.0],["1982-01-29",1.3059,1.3059,1.3059,1.3059,0.0],["1982-02-01",1.3202,1.3346,1.3202,1.3346,1500.0],["1982-02-02",1.3417,1.3417,1.3417,1.3417,150.0],["1982-02-03",1.3346,1.3346,1.3346,1.3346,150.0],["1982-02-04",1.3346,1.3346,1.3346,1.3346,0.0],["1982-02-05",1.3202,1.3202,1.313,1.3202,900.0],["1982-02-08",1.3202,1.3561,1.2987,1.2987,5250.0],["1982-02-09",1.2843,1.2843,1.2772,1.2772,5250.0],["1982-02-10",1.27,1.27,1.27,1.27,450.0],["1982-02-11",1.2843,1.3059,1.2843,1.3059,1800.0],["1982-02-12",1.3202,1.3202,1.3202,1.3202,300.0],["1982-02-16",1.3202,1.3202,1.3202,1.3202,0.0],["1982-02-17",1.3202,1.3202,1.3059,1.3202,1200.0],["1982-02-18",1.3202,1.3202,1.3059,1.3059,450.0],["1982-02-19",1.2915,1.2915,1.2843,1.2915,1350.0],["1982-02-22",1.3059,1.3346,1.3059,1.3346,1950.0],["1982-02-23",1.3346,1.3346,1.3274,1.3346,600.0],["1982-02-24",1.3489,1.3633,1.3489,1.3633,1500.0],["1982-02-25",1.3561,1.3561,1.3561,1.3561,150.0],["1982-02-26",1.3489,1.3489,1.3346,1.3489,1800.0],["1982-03-01",1.3489,1.3561,1.3346,1.3346,1800.0],["1982-03-02",1.3346,1.3346,1.3346,1.3346,5400.0],["1982-03-03",1.3346,1.3489,1.3346,1.3346,300.0],["1982-03-04",1.3346,1.3417,1.2628,1.2628,5550.0],["1982-03-05",1.2772,1.2772,1.2772,1.2772,300.0],["1982-03-08",1.2772,1.2772,1.2628,1.2628,7800.0],["1982-03-09",1.2485,1.2485,1.2341,1.2341,19950.0],["1982-03-10",1.2341,1.2341,1.2341,1.2341,0.0],["1982-03-11",1.2485,1.2843,1.2485,1.2843,8250.0],["1982-03-12",1.2843,1.2843,1.2843,1.2843,0.0],["1982-03-15",1.2915,1.2915,1.2915,1.2915,900.0],["1982-03-16",1.2772,1.2772,1.2772,1.2772,150.0],["1982-03-17",1.2556,1.2556,1.2485,1.2556,3150.0],["1982-03-18",1.2556,1.2556,1.2485,1.2485,4500.0],["1982-03-19",1.2485,1.2485,1.2341,1.2413,900.0],["1982-03-22",1.2341,1.2341,1.2198,1.2341,900.0],["1982-03-23",1.2341,1.2413,1.2269,1.2413,2700.0],["1982-03-24",1.2485,1.2772,1.2485,1.2772,3300.0],["1982-03-25",1.2628,1.2628,1.2556,1.2628,13800.0],["1982-03-26",1.2628,1.27,1.2413,1.2628,2550.0],["1982-03-29",1.2628,1.2628,1.2628,1.2628,150.0],["1982-03-30",1.2341,1.2341,1.2126,1.2269,3000.0],["1982-03-31",1.2198,1.2198,1.2198,1.2198,150.0],["1982-04-01",1.2198,1.2198,1.2198,1.2198,0.0],["1982-04-02",1.2198,1.2198,1.2198,1.2198,0.0],["1982-04-05",1.2198,1.2198,1.2198,1.2198,150.0],["1982-04-06",1.2341,1.2341,1.2341,1.2341,150.0],["1982-04-07",1.2269,1.2269,1.2198,1.2198,450.0],["1982-04-08",1.2341,1.2628,1.2341,1.2628,3000.0],["1982-04-12",1.2772,1.2772,1.2772,1.2772,1200.0],["1982-04-13",1.2628,1.2628,1.2341,1.2628,4200.0],["1982-04-14",1.2628,1.2628,1.2413,1.2413,6150.0],["1982-04-15",1.2413,1.2413,1.2413,1.2413,12750.0],["1982-04-16",1.2556,1.2556,1.2556,1.2556,150.0],["1982-04-19",1.2556,1.2556,1.2556,1.2556,0.0],["1982-04-20",1.2413,1.2413,1.2269,1.2413,1650.0],["1982-04-21",1.2198,1.2198,1.2054,1.2054,3750.0],["1982-04-22",1.2126,1.2126,1.2126,1.2126,300.0],["1982-04-23",1.2198,1.2341,1.2198,1.2341,21450.0],["1982-04-26",1.2341,1.2413,1.1982,1.2126,3150.0],["1982-04-27",1.2126,1.2126,1.2054,1.2054,750.0],["1982-04-28",1.2054,1.2341,1.1982,1.2341,5250.0],["1982-04-29",1.2269,1.2269,1.2198,1.2198,300.0],["1982-04-30",1.2198,1.2198,1.2198,1.2198,0.0],["1982-05-03",1.2198,1.2198,1.2198,1.2198,300.0],["1982-05-04",1.2198,1.2198,1.2198,1.2198,0.0],["1982-05-05",1.2198,1.2198,1.2054,1.2054,900.0],["1982-05-06",1.2054,1.2126,1.2054,1.2126,750.0],["1982-05-07",1.2269,1.2269,1.2269,1.2269,1200.0],["1982-05-10",1.2341,1.2341,1.2341,1.2341,150.0],["1982-05-11",1.2341,1.2341,1.2341,1.2341,0.0],["1982-05-12",1.2485,1.2628,1.2485,1.2628,1200.0],["1982-05-13",1.2556,1.2556,1.2413,1.2556,3600.0],["1982-05-14",1.2556,1.2556,1.2556,1.2556,1800.0],["1982-05-17",1.2556,1.2556,1.2341,1.2341,3300.0],["1982-05-18",1.2413,1.2485,1.2413,1.2413,1200.0],["1982-05-19",1.2485,1.2485,1.2485,1.2485,150.0],["1982-05-20",1.2485,1.2485,1.2485,1.2485,0.0],["1982-05-21",1.2485,1.2485,1.2485,1.2485,300.0],["1982-05-24",1.2485,1.2628,1.2485,1.2628,3150.0],["1982-05-25",1.2628,1.2628,1.2628,1.2628,0.0],["1982-05-26",1.2556,1.2556,1.2341,1.2341,10350.0],["1982-05-27",1.2485,1.2485,1.2485,1.2485,1500.0],["1982-05-28",1.2341,1.2341,1.2054,1.2054,13800.0],["1982-06-01",1.2054,1.2054,1.1911,1.2054,1050.0],["1982-06-02",1.2054,1.2054,1.2054,1.2054,2700.0],["1982-06-03",1.2054,1.2198,1.2054,1.2054,2250.0],["1982-06-04",1.2054,1.2054,1.2054,1.2054,4650.0],["1982-06-07",1.2198,1.2198,1.2198,1.2198,150.0],["1982-06-08",1.2198,1.2198,1.2198,1.2198,750.0],["1982-06-09",1.2198,1.2198,1.1982,1.1982,21000.0],["1982-06-10",1.1911,1.1911,1.1911,1.1911,7650.0],["1982-06-11",1.1839,1.1839,1.1839,1.1839,1650.0],["1982-06-14",1.1839,1.1839,1.1839,1.1839,0.0],["1982-06-15",1.1839,1.1911,1.1839,1.1839,1950.0],["1982-06-16",1.1982,1.2126,1.1982,1.2126,750.0],["1982-06-17",1.1982,1.1982,1.1982,1.1982,1200.0],["1982-06-18",1.1982,1.1982,1.1982,1.1982,750.0],["1982-06-21",1.1982,1.2054,1.1767,1.2054,1800.0],["1982-06-22",1.2054,1.2054,1.2054,1.2054,750.0],["1982-06-23",1.2054,1.2054,1.1982,1.2054,900.0],["1982-06-24",1.1982,1.1982,1.1982,1.1982,600.0],["1982-06-25",1.2054,1.2054,1.2054,1.2054,1500.0],["1982-06-28",1.2198,1.2341,1.2198,1.2269,1050.0],["1982-06-29",1.2413,1.2413,1.2413,1.2413,600.0],["1982-06-30",1.2413,1.2413,1.2413,1.2413,0.0],["1982-07-01",1.2413,1.2413,1.2413,1.2413,0.0],["1982-07-02",1.2556,1.2772,1.2556,1.2628,6750.0],["1982-07-06",1.2628,1.2628,1.2628,1.2628,0.0],["1982-07-07",1.2341,1.2341,1.2198,1.2198,4500.0],["1982-07-08",1.2198,1.2198,1.2198,1.2198,0.0],["1982-07-09",1.2198,1.2198,1.2198,1.2198,0.0],["1982-07-12",1.2341,1.2341,1.2341,1.2341,150.0],["1982-07-13",1.2341,1.2341,1.2341,1.2341,750.0],["1982-07-14",1.2485,1.2485,1.2485,1.2485,3450.0],["1982-07-15",1.2341,1.2341,1.2341,1.2341,300.0],["1982-07-16",1.2198,1.2198,1.1911,1.2054,3600.0],["1982-07-19",1.1911,1.1911,1.1767,1.1767,1050.0],["1982-07-20",1.1767,1.1767,1.148,1.1767,4500.0],["1982-07-21",1.1767,1.2198,1.1767,1.2198,43350.0],["1982-07-22",1.2054,1.2054,1.1552,1.2054,15600.0],["1982-07-23",1.2054,1.2054,1.2054,1.2054,17100.0],["1982-07-26",1.2054,1.2054,1.2054,1.2054,0.0],["1982-07-27",1.1911,1.1911,1.1839,1.1839,19650.0],["1982-07-28",1.1767,1.1767,1.1767,1.1767,300.0],["1982-07-29",1.1839,1.1839,1.1839,1.1839,750.0],["1982-07-30",1.1839,1.2054,1.1839,1.1911,2100.0],["1982-08-02",1.2054,1.2054,1.2054,1.2054,750.0],["1982-08-03",1.2054,1.2054,1.1767,1.1839,1800.0],["1982-08-04",1.1839,1.1839,1.1839,1.1839,0.0],["1982-08-05",1.1839,1.1839,1.1839,1.1839,0.0],["1982-08-06",1.1839,1.1839,1.1839,1.1839,0.0],["1982-08-09",1.1695,1.1695,1.1552,1.1624,2100.0],["1982-08-10",1.148,1.148,1.148,1.148,150.0],["1982-08-11",1.1408,1.1408,1.1408,1.1408,900.0],["1982-08-12",1.148,1.148,1.148,1.148,150.0],["1982-08-13",1.148,1.148,1.148,1.148,0.0],["1982-08-16",1.1552,1.1767,1.1552,1.1767,1200.0],["1982-08-17",1.1911,1.1911,1.1911,1.1911,150.0],["1982-08-18",1.2054,1.2198,1.2054,1.2126,1050.0],["1982-08-19",1.2126,1.2126,1.2126,1.2126,1200.0],["1982-08-20",1.2126,1.2126,1.2126,1.2126,1500.0],["1982-08-23",1.2198,1.2341,1.2198,1.2341,900.0],["1982-08-24",1.2341,1.2413,1.2341,1.2413,450.0],["1982-08-25",1.2413,1.2413,1.2413,1.2413,0.0],["1982-08-26",1.2413,1.2413,1.2413,1.2413,0.0],["1982-08-27",1.2413,1.2413,1.2413,1.2413,0.0],["1982-08-30",1.2413,1.2556,1.2413,1.2556,3000.0],["1982-08-31",1.2556,1.2556,1.2556,1.2556,0.0],["1982-09-01",1.2485,1.2485,1.2485,1.2485,300.0],["1982-09-02",1.2485,1.2485,1.2485,1.2485,750.0],["1982-09-03",1.2485,1.2628,1.2485,1.2628,3750.0],["1982-09-07",1.2628,1.2628,1.2628,1.2628,0.0],["1982-09-08",1.2628,1.2772,1.2628,1.2772,2400.0],["1982-09-09",1.2772,1.2772,1.2772,1.2772,0.0],["1982-09-10",1.2843,1.2843,1.2843,1.2843,150.0],["1982-09-13",1.2843,1.2843,1.2843,1.2843,150.0],["1982-09-14",1.2843,1.2843,1.2772,1.2772,2850.0],["1982-09-15",1.2915,1.2915,1.2915,1.2915,750.0],["1982-09-16",1.2772,1.2772,1.2628,1.2628,2850.0],["1982-09-17",1.2628,1.2772,1.2628,1.2628,1350.0],["1982-09-20",1.2628,1.2628,1.2628,1.2628,0.0],["1982-09-21",1.2628,1.2628,1.2556,1.2628,300.0],["1982-09-22",1.2772,1.2772,1.2772,1.2772,150.0],["1982-09-23",1.27,1.27,1.27,1.27,750.0],["1982-09-24",1.2772,1.2843,1.2772,1.2843,900.0],["1982-09-27",1.2628,1.2628,1.2628,1.2628,150.0],["1982-09-28",1.2628,1.2772,1.2485,1.2485,4950.0],["1982-09-29",1.2198,1.2198,1.2054,1.2054,1050.0],["1982-09-30",1.1982,1.1982,1.1767,1.1982,2100.0],["1982-10-01",1.1982,1.2054,1.1839,1.2054,3600.0],["1982-10-04",1.2054,1.2054,1.2054,1.2054,0.0],["1982-10-05",1.2126,1.2341,1.2126,1.2341,900.0],["1982-10-06",1.2341,1.2341,1.2341,1.2341,0.0],["1982-10-07",1.2485,1.2556,1.2485,1.2556,600.0],["1982-10-08",1.2413,1.2413,1.2413,1.2413,300.0],["1982-10-11",1.2413,1.2413,1.2413,1.2413,1500.0],["1982-10-12",1.2341,1.2341,1.2269,1.2341,1800.0],["1982-10-13",1.2341,1.2341,1.2126,1.2269,9000.0],["1982-10-14",1.2269,1.2269,1.2198,1.2269,2550.0],["1982-10-15",1.2269,1.2269,1.2269,1.2269,2250.0],["1982-10-18",1.2269,1.2341,1.2126,1.2341,9150.0],["1982-10-19",1.2198,1.2198,1.2198,1.2198,150.0],["1982-10-20",1.2198,1.2198,1.2198,1.2198,0.0],["1982-10-21",1.2341,1.2413,1.2341,1.2413,9450.0],["1982-10-22",1.2413,1.2485,1.2413,1.2413,13500.0],["1982-10-25",1.2413,1.2413,1.2413,1.2413,0.0],["1982-10-26",1.2269,1.2269,1.2054,1.2269,16500.0],["1982-10-27",1.2413,1.2485,1.2413,1.2485,600.0],["1982-10-28",1.2628,1.2628,1.2628,1.2628,750.0],["1982-10-29",1.2628,1.2628,1.2628,1.2628,450.0],["1982-11-01",1.2628,1.2628,1.2485,1.2485,2100.0],["1982-11-02",1.2628,1.2628,1.2628,1.2628,150.0],["1982-11-03",1.27,1.27,1.27,1.27,300.0],["1982-11-04",1.27,1.2772,1.2628,1.2772,1350.0],["1982-11-05",1.2772,1.2915,1.2772,1.2915,600.0],["1982-11-08",1.2772,1.2772,1.2772,1.2772,3900.0],["1982-11-09",1.2772,1.2915,1.2772,1.2772,1200.0],["1982-11-10",1.2772,1.2915,1.2772,1.2772,13200.0],["1982-11-11",1.2915,1.3059,1.2915,1.3059,750.0],["1982-11-12",1.3059,1.3202,1.3059,1.3202,3900.0],["1982-11-15",1.313,1.313,1.2915,1.2915,4800.0],["1982-11-16",1.3059,1.3059,1.3059,1.3059,150.0],["1982-11-17",1.3059,1.313,1.3059,1.313,4650.0],["1982-11-18",1.3274,1.3417,1.3274,1.3417,600.0],["1982-11-19",1.3417,1.3417,1.3417,1.3417,0.0],["1982-11-22",1.3274,1.3274,1.313,1.313,17700.0],["1982-11-23",1.313,1.313,1.313,1.313,150.0],["1982-11-24",1.313,1.3202,1.2987,1.2987,1950.0],["1982-11-26",1.2987,1.2987,1.2987,1.2987,300.0],["1982-11-29",1.2987,1.3202,1.2987,1.3202,3900.0],["1982-11-30",1.3202,1.3274,1.3202,1.3202,1650.0],["1982-12-01",1.3202,1.3346,1.3202,1.3346,750.0],["1982-12-02",1.3346,1.3417,1.3274,1.3274,600.0],["1982-12-03",1.3346,1.3346,1.3346,1.3346,150.0],["1982-12-06",1.3346,1.3417,1.3274,1.3274,750.0],["1982-12-07",1.3274,1.3417,1.3202,1.3346,18150.0],["1982-12-08",1.3346,1.3417,1.3274,1.3346,44250.0],["1982-12-09",1.3346,1.3776,1.3274,1.3776,52050.0],["1982-12-10",1.392,1.392,1.392,1.392,300.0],["1982-12-13",1.4063,1.4207,1.4063,1.4135,750.0],["1982-12-14",1.4207,1.4278,1.4207,1.4207,3150.0],["1982-12-15",1.4278,1.4494,1.4278,1.4494,750.0],["1982-12-16",1.435,1.435,1.4207,1.435,2550.0],["1982-12-17",1.435,1.435,1.435,1.435,600.0],["1982-12-20",1.435,1.435,1.4135,1.4135,14400.0],["1982-12-21",1.4135,1.4135,1.4135,1.4135,0.0],["1982-12-22",1.4063,1.4063,1.392,1.392,750.0],["1982-12-23",1.3776,1.3776,1.3489,1.3489,2400.0],["1982-12-27",1.3489,1.3561,1.3417,1.3417,600.0],["1982-12-28",1.3417,1.3489,1.3274,1.3346,9000.0],["1982-12-29",1.3489,1.3489,1.3489,1.3489,300.0],["1982-12-30",1.3417,1.3417,1.3346,1.3346,1050.0],["1982-12-31",1.3489,1.3489,1.3489,1.3489,150.0],["1983-01-03",1.3489,1.3489,1.3346,1.3346,1500.0],["1983-01-04",1.3274,1.3274,1.3202,1.3202,18150.0],["1983-01-05",1.3346,1.3346,1.3346,1.3346,150.0],["1983-01-06",1.3417,1.3489,1.3417,1.3417,600.0],["1983-01-07",1.3561,1.3561,1.3561,1.3561,300.0],["1983-01-10",1.3561,1.3776,1.3417,1.3417,28500.0],["1983-01-11",1.3417,1.3417,1.3417,1.3417,0.0],["1983-01-12",1.3417,1.3417,1.3417,1.3417,150.0],["1983-01-13",1.3417,1.3417,1.3202,1.3202,6150.0],["1983-01-14",1.3346,1.3346,1.3346,1.3346,4500.0],["1983-01-17",1.3417,1.3561,1.3417,1.3417,1050.0],["1983-01-18",1.3417,1.3633,1.3346,1.3346,2700.0],["1983-01-19",1.3489,1.3633,1.3489,1.3633,900.0],["1983-01-20",1.3633,1.3633,1.3633,1.3633,450.0],["1983-01-21",1.3633,1.3633,1.3417,1.3633,3600.0],["1983-01-24",1.3346,1.3346,1.3274,1.3274,1050.0],["1983-01-25",1.3274,1.3417,1.3202,1.3202,1350.0],["1983-01-26",1.3202,1.3202,1.3202,1.3202,150.0],["1983-01-27",1.3202,1.3202,1.2915,1.3202,6150.0],["1983-01-28",1.3202,1.3417,1.313,1.3202,3150.0],["1983-01-31",1.3346,1.3346,1.3346,1.3346,150.0],["1983-02-01",1.3274,1.3274,1.3059,1.3202,24150.0],["1983-02-02",1.3202,1.3202,1.3202,1.3202,2100.0],["1983-02-03",1.3202,1.3202,1.3202,1.3202,150.0],["1983-02-04",1.3202,1.3202,1.3202,1.3202,1200.0],["1983-02-07",1.313,1.313,1.313,1.313,300.0],["1983-02-08",1.313,1.3561,1.313,1.3489,6450.0],["1983-02-09",1.3489,1.3489,1.3346,1.3489,4350.0],["1983-02-10",1.3489,1.3489,1.3489,1.3489,150.0],["1983-02-11",1.3489,1.3489,1.3346,1.3489,1200.0],["1983-02-14",1.3346,1.3346,1.3202,1.3202,5700.0],["1983-02-15",1.3202,1.3202,1.3059,1.3059,600.0],["1983-02-16",1.3059,1.3202,1.2915,1.3202,2700.0],["1983-02-17",1.3346,1.3346,1.3346,1.3346,1650.0],["1983-02-18",1.3346,1.3489,1.3346,1.3489,600.0],["1983-02-22",1.3417,1.3417,1.3417,1.3417,300.0],["1983-02-23",1.3346,1.3346,1.3346,1.3346,300.0],["1983-02-24",1.3561,1.3561,1.3561,1.3561,900.0],["1983-02-25",1.3633,1.3776,1.3633,1.3704,2700.0],["1983-02-28",1.3848,1.3848,1.3848,1.3848,450.0],["1983-03-01",1.3848,1.392,1.3704,1.392,750.0],["1983-03-02",1.3776,1.3776,1.3704,1.3776,450.0],["1983-03-03",1.3776,1.3776,1.3776,1.3776,7650.0],["1983-03-04",1.3776,1.3848,1.3776,1.3776,34950.0],["1983-03-07",1.3776,1.3776,1.3704,1.3776,750.0],["1983-03-08",1.3704,1.3704,1.2987,1.3417,15600.0],["1983-03-09",1.3489,1.3489,1.3489,1.3489,1800.0],["1983-03-10",1.3489,1.3561,1.3489,1.3489,300.0],["1983-03-11",1.3633,1.3633,1.3633,1.3633,150.0],["1983-03-14",1.3776,1.4063,1.3776,1.3848,7200.0],["1983-03-15",1.3776,1.3776,1.3633,1.3776,4650.0],["1983-03-16",1.3776,1.4207,1.3561,1.4207,3000.0],["1983-03-17",1.4207,1.435,1.4207,1.435,1800.0],["1983-03-18",1.435,1.4565,1.435,1.4565,3600.0],["1983-03-21",1.435,1.435,1.4135,1.4278,25800.0],["1983-03-22",1.4278,1.4278,1.4278,1.4278,0.0],["1983-03-23",1.4278,1.435,1.4278,1.435,450.0],["1983-03-24",1.435,1.4494,1.435,1.4494,600.0],["1983-03-25",1.4494,1.4565,1.435,1.4565,2250.0],["1983-03-28",1.4565,1.4565,1.4565,1.4565,0.0],["1983-03-29",1.4565,1.4637,1.4494,1.4637,2400.0],["1983-03-30",1.4494,1.4494,1.4494,1.4494,300.0],["1983-03-31",1.435,1.435,1.435,1.435,1050.0],["1983-04-04",1.435,1.435,1.435,1.435,600.0],["1983-04-05",1.435,1.435,1.435,1.435,900.0],["1983-04-06",1.435,1.4422,1.4207,1.4207,900.0],["1983-04-07",1.4063,1.4063,1.4063,1.4063,600.0],["1983-04-08",1.4063,1.4135,1.4063,1.4063,4200.0],["1983-04-11",1.4063,1.4207,1.3848,1.4063,24150.0],["1983-04-12",1.4135,1.4278,1.4135,1.4135,72750.0],["1983-04-13",1.4278,1.4637,1.4278,1.4494,3000.0],["1983-04-14",1.4637,1.4637,1.4637,1.4637,1050.0],["1983-04-15",1.4781,1.4781,1.4781,1.4781,300.0],["1983-04-18",1.4781,1.4852,1.4709,1.4709,900.0],["1983-04-19",1.4709,1.4781,1.4637,1.4781,1500.0],["1983-04-20",1.4924,1.5498,1.4924,1.5498,2400.0],["1983-04-21",1.5498,1.5785,1.5498,1.5498,22050.0],["1983-04-22",1.5498,1.5498,1.5283,1.5498,11700.0],["1983-04-25",1.5426,1.5426,1.5211,1.5355,2400.0],["1983-04-26",1.5355,1.5498,1.5283,1.5498,1200.0],["1983-04-27",1.5642,1.5929,1.5642,1.5929,1950.0],["1983-04-28",1.5857,1.5857,1.5498,1.5498,61650.0],["1983-04-29",1.5498,1.5498,1.5355,1.5355,43800.0],["1983-05-02",1.5355,1.557,1.5355,1.5355,1050.0],["1983-05-03",1.5355,1.5426,1.5355,1.5426,300.0],["1983-05-04",1.5426,1.5713,1.5355,1.5713,7500.0],["1983-05-05",1.5713,1.5713,1.5713,1.5713,1200.0],["1983-05-06",1.5785,1.6072,1.5785,1.6,3150.0],["1983-05-09",1.5857,1.5857,1.5713,1.5713,1800.0],["1983-05-10",1.5642,1.5642,1.5355,1.5355,1350.0],["1983-05-11",1.5498,1.5642,1.5498,1.5498,6450.0],["1983-05-12",1.5498,1.5498,1.5498,1.5498,0.0],["1983-05-13",1.5355,1.5355,1.5355,1.5355,1350.0],["1983-05-16",1.5426,1.5426,1.5426,1.5426,1500.0],["1983-05-17",1.5426,1.5498,1.5355,1.5426,600.0],["1983-05-18",1.5426,1.5426,1.5283,1.5355,4200.0],["1983-05-19",1.5355,1.5355,1.5211,1.5211,450.0],["1983-05-20",1.5283,1.5283,1.5283,1.5283,1050.0],["1983-05-23",1.5139,1.5139,1.4996,1.5139,2250.0],["1983-05-24",1.5211,1.5355,1.5211,1.5355,5850.0],["1983-05-25",1.5283,1.5283,1.5283,1.5283,150.0],["1983-05-26",1.5283,1.5426,1.5283,1.5426,1650.0],["1983-05-27",1.5283,1.5283,1.5283,1.5283,750.0],["1983-05-31",1.9947,2.0664,1.9947,2.0018,48300.0],["1983-06-01",1.8296,1.8296,1.6861,1.7794,59400.0],["1983-06-02",1.7794,1.8512,1.7794,1.844,43350.0],["1983-06-03",1.844,1.844,1.8225,1.8296,13200.0],["1983-06-06",1.8296,1.844,1.8009,1.8009,18450.0],["1983-06-07",1.8009,1.8081,1.7866,1.7938,15450.0],["1983-06-08",1.7938,1.8009,1.7866,1.7938,5100.0],["1983-06-09",1.7938,1.844,1.7866,1.8368,12300.0],["1983-06-10",1.8368,1.8368,1.8153,1.8368,7950.0],["1983-06-13",1.8368,1.844,1.8225,1.8296,14400.0],["1983-06-14",1.8296,1.8296,1.8153,1.8296,8250.0],["1983-06-15",1.8296,1.8368,1.8296,1.8296,9000.0],["1983-06-16",1.8296,1.8368,1.8081,1.8153,9900.0],["1983-06-17",1.8081,1.8081,1.8081,1.8081,600.0],["1983-06-20",1.8081,1.8081,1.7866,1.8009,7050.0],["1983-06-21",1.8009,1.8081,1.8009,1.8081,4050.0],["1983-06-22",1.8081,1.8153,1.8009,1.8081,16350.0],["1983-06-23",1.8081,1.8153,1.8009,1.8081,3750.0],["1983-06-24",1.8081,1.8081,1.8081,1.8081,1500.0],["1983-06-27",1.8081,1.8081,1.8009,1.8081,1650.0],["1983-06-28",1.8081,1.8081,1.7938,1.8081,6300.0],["1983-06-29",1.8009,1.8009,1.7938,1.8009,2550.0],["1983-06-30",1.8009,1.8081,1.7866,1.8081,5400.0],["1983-07-01",1.8081,1.8081,1.7938,1.8081,6750.0],["1983-07-05",1.8081,1.8081,1.7938,1.8081,3300.0],["1983-07-06",1.7938,1.7938,1.7794,1.7866,6300.0],["1983-07-07",1.7866,1.8009,1.7866,1.7866,1650.0],["1983-07-08",1.7866,1.7866,1.7866,1.7866,150.0],["1983-07-11",1.7722,1.7722,1.7435,1.7435,3000.0],["1983-07-12",1.7435,1.7507,1.7364,1.7507,5400.0],["1983-07-13",1.7507,1.7507,1.7364,1.7435,2550.0],["1983-07-14",1.7507,1.7722,1.7507,1.7722,1350.0],["1983-07-15",1.7722,1.7722,1.7651,1.7651,900.0],["1983-07-18",1.7651,1.7722,1.7651,1.7722,900.0],["1983-07-19",1.7651,1.7651,1.7507,1.7651,2100.0],["1983-07-20",1.7651,1.7794,1.7651,1.7794,1350.0],["1983-07-21",1.7794,1.8009,1.7651,1.7722,5700.0],["1983-07-22",1.7794,1.7866,1.7794,1.7794,2700.0],["1983-07-25",1.7794,1.7794,1.7579,1.7722,4350.0],["1983-07-26",1.7722,1.7794,1.7651,1.7722,9450.0],["1983-07-27",1.7722,1.7722,1.7651,1.7651,600.0],["1983-07-28",1.7579,1.7579,1.7435,1.7435,750.0],["1983-07-29",1.7507,1.7651,1.7507,1.7507,4500.0],["1983-08-01",1.7507,1.7507,1.7507,1.7507,0.0],["1983-08-02",1.7507,1.7651,1.7507,1.7579,1050.0],["1983-08-03",1.7507,1.7507,1.7435,1.7507,2100.0],["1983-08-04",1.7722,1.7722,1.7722,1.7722,900.0],["1983-08-05",1.7651,1.7651,1.7579,1.7579,1350.0],["1983-08-08",1.7579,1.7579,1.7579,1.7579,150.0],["1983-08-09",1.7579,1.7866,1.7579,1.7866,6450.0],["1983-08-10",1.7866,1.7866,1.7866,1.7866,4050.0],["1983-08-11",1.7938,1.7938,1.7938,1.7938,900.0],["1983-08-12",1.7938,1.8009,1.7938,1.8009,2850.0],["1983-08-15",1.8081,1.8296,1.8081,1.8225,2400.0],["1983-08-16",1.8225,1.8368,1.8225,1.8225,2400.0],["1983-08-17",1.8296,1.8296,1.8296,1.8296,150.0],["1983-08-18",1.8296,1.8368,1.8296,1.8368,900.0],["1983-08-19",1.8368,1.8368,1.8296,1.8368,450.0],["1983-08-22",1.8296,1.8296,1.8296,1.8296,150.0],["1983-08-23",1.8368,1.8799,1.8368,1.8799,1800.0],["1983-08-24",1.8942,1.9086,1.8942,1.8942,4050.0],["1983-08-25",1.8942,1.8942,1.8799,1.887,3150.0],["1983-08-26",1.887,1.887,1.8799,1.8799,1350.0],["1983-08-29",1.8799,1.8799,1.8583,1.8799,6450.0],["1983-08-30",1.887,1.8942,1.887,1.8942,2400.0],["1983-08-31",1.9014,1.9157,1.9014,1.9014,2100.0],["1983-09-01",1.9014,1.9014,1.9014,1.9014,4500.0],["1983-09-02",1.9014,1.9014,1.9014,1.9014,0.0],["1983-09-06",1.9086,1.9229,1.9086,1.9086,2550.0],["1983-09-07",1.9086,1.9157,1.9086,1.9157,2100.0],["1983-09-08",1.9157,1.9157,1.9014,1.9157,1500.0],["1983-09-09",1.9301,1.9301,1.9301,1.9301,300.0],["1983-09-12",1.9229,1.9229,1.8942,1.8942,4800.0],["1983-09-13",1.8942,1.8942,1.8799,1.8942,1950.0],["1983-09-14",1.8942,1.8942,1.8942,1.8942,300.0],["1983-09-15",1.887,1.887,1.887,1.887,300.0],["1983-09-16",1.8942,1.9373,1.8942,1.9373,2850.0],["1983-09-19",1.9444,1.9731,1.9444,1.9588,1200.0],["1983-09-20",1.9731,2.009,1.9731,2.009,2400.0],["1983-09-21",2.0234,2.0234,2.0234,2.0234,150.0],["1983-09-22",2.0377,2.0377,2.0377,2.0377,150.0],["1983-09-23",2.0521,2.0521,2.0521,2.0521,150.0],["1983-09-26",2.0664,2.1453,2.0664,2.1382,3450.0],["1983-09-27",2.1382,2.1597,2.1238,2.1238,4500.0],["1983-09-28",2.1166,2.1166,2.0521,2.0521,2700.0],["1983-09-29",2.0521,2.0664,2.0521,2.0521,1500.0],["1983-09-30",2.0521,2.0521,2.0521,2.0521,300.0],["1983-10-03",2.0521,2.0521,2.0521,2.0521,1050.0],["1983-10-04",2.0664,2.0736,2.0664,2.0736,450.0],["1983-10-05",2.0449,2.0449,2.0234,2.0377,1200.0],["1983-10-06",2.0377,2.0377,2.0377,2.0377,150.0],["1983-10-07",2.0377,2.0521,2.0377,2.0377,2250.0],["1983-10-10",2.0305,2.0305,2.0234,2.0234,4350.0],["1983-10-11",2.0162,2.0162,2.009,2.009,4350.0],["1983-10-12",2.0018,2.0018,2.0018,2.0018,750.0],["1983-10-13",2.0018,2.0018,2.0018,2.0018,0.0],["1983-10-14",1.9875,1.9875,1.9803,1.9803,1050.0],["1983-10-17",1.9803,1.9875,1.9803,1.9803,750.0],["1983-10-18",1.9803,1.9947,1.9803,1.9947,450.0],["1983-10-19",1.9947,1.9947,1.9803,1.9803,3000.0],["1983-10-20",1.9731,1.9731,1.966,1.966,450.0],["1983-10-21",1.9516,1.9516,1.9373,1.9516,1050.0],["1983-10-24",1.9516,1.9516,1.9229,1.9516,2550.0],["1983-10-25",1.9373,1.9373,1.9301,1.9301,600.0],["1983-10-26",1.9229,1.9229,1.9157,1.9157,900.0],["1983-10-27",1.9229,1.9229,1.9229,1.9229,150.0],["1983-10-28",1.9086,1.9086,1.8942,1.8942,1650.0],["1983-10-31",1.8942,1.8942,1.8942,1.8942,1500.0],["1983-11-01",1.8942,1.9014,1.8799,1.8799,4200.0],["1983-11-02",1.8799,1.8942,1.8799,1.8799,900.0],["1983-11-03",1.8727,1.8727,1.8727,1.8727,150.0],["1983-11-04",1.8727,1.8727,1.8727,1.8727,0.0],["1983-11-07",1.8727,1.8727,1.8727,1.8727,0.0],["1983-11-08",1.8799,1.8799,1.8799,1.8799,600.0],["1983-11-09",1.8799,1.8799,1.8799,1.8799,0.0],["1983-11-10",1.8799,1.8799,1.8799,1.8799,0.0],["1983-11-11",1.887,1.8942,1.887,1.8942,300.0],["1983-11-14",1.8799,1.8799,1.8368,1.8799,13650.0],["1983-11-15",1.8942,1.8942,1.8942,1.8942,22950.0],["1983-11-16",1.8942,1.8942,1.8583,1.8583,2400.0],["1983-11-17",1.8583,1.8583,1.8583,1.8583,0.0],["1983-11-18",1.8727,1.8799,1.8727,1.8727,1500.0],["1983-11-21",1.8727,1.8799,1.8655,1.8799,750.0],["1983-11-22",1.8799,1.8799,1.8799,1.8799,300.0],["1983-11-23",1.8799,1.8799,1.8799,1.8799,600.0],["1983-11-25",1.8942,1.8942,1.8942,1.8942,300.0],["1983-11-28",1.8942,1.8942,1.8799,1.8942,1200.0],["1983-11-29",1.8942,1.8942,1.8942,1.8942,0.0],["1983-11-30",1.9014,1.9014,1.9014,1.9014,150.0],["1983-12-01",1.9086,1.9229,1.9086,1.9229,2400.0],["1983-12-02",1.9229,1.9229,1.9229,1.9229,150.0],["1983-12-05",1.9229,1.9229,1.9229,1.9229,300.0],["1983-12-06",1.9301,1.9301,1.9301,1.9301,750.0],["1983-12-07",1.9516,1.9875,1.9516,1.9875,2850.0],["1983-12-08",2.0018,2.009,2.0018,2.009,13500.0],["1983-12-09",2.009,2.0377,2.009,2.0234,5100.0],["1983-12-12",2.0234,2.0305,1.9947,2.0018,2700.0],["1983-12-13",2.0018,2.0018,2.0018,2.0018,0.0],["1983-12-14",1.9875,1.9875,1.9875,1.9875,300.0],["1983-12-15",1.9875,1.9875,1.9875,1.9875,750.0],["1983-12-16",1.9875,2.0018,1.9588,1.9947,4350.0],["1983-12-19",2.0018,2.0234,2.0018,2.0234,5400.0],["1983-12-20",2.0449,2.0664,2.0449,2.0664,4950.0],["1983-12-21",2.0664,2.0664,2.0521,2.0664,450.0],["1983-12-22",2.0664,2.1095,2.0664,2.1095,1500.0],["1983-12-23",2.1023,2.1023,2.0808,2.0951,1650.0],["1983-12-27",2.1095,2.1238,2.1095,2.1238,1350.0],["1983-12-28",2.1238,2.1238,2.1238,2.1238,450.0],["1983-12-29",2.1382,2.1525,2.1382,2.1525,600.0],["1983-12-30",2.1669,2.2099,2.1669,2.1956,3000.0],["1984-01-03",2.1812,2.1812,2.1669,2.1669,750.0],["1984-01-04",2.0664,2.0664,2.0521,2.0521,450.0],["1984-01-05",2.0521,2.0736,2.0305,2.0305,2250.0],["1984-01-06",2.0377,2.0592,2.0377,2.0592,1950.0],["1984-01-09",2.0592,2.0592,2.0377,2.0377,750.0],["1984-01-10",2.0377,2.0521,2.009,2.0521,2250.0],["1984-01-11",2.0664,2.1095,2.0664,2.1095,1350.0],["1984-01-12",2.1238,2.1812,2.1238,2.1812,3450.0],["1984-01-13",2.1669,2.1669,2.1669,2.1669,750.0],["1984-01-16",2.1525,2.1525,2.0951,2.0951,28800.0],["1984-01-17",2.1095,2.1095,2.1095,2.1095,300.0],["1984-01-18",2.1095,2.1095,2.0879,2.1095,750.0],["1984-01-19",2.1238,2.1238,2.1238,2.1238,600.0],["1984-01-20",2.1238,2.1382,2.1238,2.1382,1350.0],["1984-01-23",2.1238,2.1238,2.1166,2.1166,450.0],["1984-01-24",2.1095,2.1095,2.1095,2.1095,300.0],["1984-01-25",2.0808,2.0808,2.0592,2.0592,1350.0],["1984-01-26",2.0449,2.0449,2.0377,2.0377,39150.0],["1984-01-27",2.0162,2.0162,1.9803,1.9803,1650.0],["1984-01-30",2.009,2.0592,2.009,2.0592,2700.0],["1984-01-31",2.0592,2.0592,2.0592,2.0592,0.0],["1984-02-01",2.0449,2.0449,2.0449,2.0449,150.0],["1984-02-02",2.0449,2.0449,2.0449,2.0449,0.0],["1984-02-03",2.0377,2.0377,2.0377,2.0377,22650.0],["1984-02-06",2.0377,2.0377,2.0234,2.0234,15000.0],["1984-02-07",2.0018,2.0018,1.9947,1.9947,1350.0],["1984-02-08",1.9803,1.9803,1.966,1.966,1200.0],["1984-02-09",1.9516,1.9516,1.9516,1.9516,150.0],["1984-02-10",1.9516,1.966,1.9373,1.966,75000.0],["1984-02-13",1.966,1.9803,1.9516,1.9516,1650.0],["1984-02-14",1.966,1.9803,1.966,1.9803,600.0],["1984-02-15",1.9803,1.9803,1.9803,1.9803,0.0],["1984-02-16",1.9947,2.009,1.9947,2.009,600.0],["1984-02-17",2.009,2.009,1.9947,2.009,450.0],["1984-02-21",1.9947,1.9947,1.9947,1.9947,150.0],["1984-02-22",1.9947,1.9947,1.9947,1.9947,150.0],["1984-02-23",1.9803,1.9803,1.9731,1.9731,2100.0],["1984-02-24",1.9731,1.9875,1.9731,1.9875,750.0],["1984-02-27",2.0018,2.0018,2.0018,2.0018,150.0],["1984-02-28",1.9875,1.9875,1.966,1.966,2250.0],["1984-02-29",1.966,1.966,1.966,1.966,450.0],["1984-03-01",1.966,1.966,1.966,1.966,300.0],["1984-03-02",1.9803,1.9803,1.9803,1.9803,150.0],["1984-03-05",1.9803,1.9803,1.9803,1.9803,300.0],["1984-03-06",1.9803,1.9947,1.9731,1.9731,600.0],["1984-03-07",1.9731,1.9731,1.9731,1.9731,0.0],["1984-03-08",1.9731,1.9731,1.9731,1.9731,0.0],["1984-03-09",1.966,1.966,1.9516,1.9516,600.0],["1984-03-12",1.966,1.966,1.966,1.966,150.0],["1984-03-13",1.966,1.966,1.966,1.966,300.0],["1984-03-14",1.9731,1.9731,1.9731,1.9731,150.0],["1984-03-15",1.9731,1.9731,1.9731,1.9731,0.0],["1984-03-16",1.9875,1.9947,1.9875,1.9947,1050.0],["1984-03-19",2.0018,2.0018,2.0018,2.0018,300.0],["1984-03-20",2.0018,2.0018,2.0018,2.0018,300.0],["1984-03-21",2.0018,2.009,1.9947,2.009,450.0],["1984-03-22",2.0018,2.0018,2.0018,2.0018,6900.0],["1984-03-23",2.0018,2.0234,2.0018,2.0162,6900.0],["1984-03-26",2.0305,2.0377,2.0305,2.0377,1050.0],["1984-03-27",2.0377,2.0377,2.0377,2.0377,0.0],["1984-03-28",1.9947,1.9947,1.9947,1.9947,150.0],["1984-03-29",2.0018,2.0377,2.0018,2.0377,900.0],["1984-03-30",2.0449,2.0521,2.0449,2.0449,300.0],["1984-04-02",2.0449,2.0449,2.0449,2.0449,0.0],["1984-04-03",2.0521,2.0592,2.0521,2.0592,900.0],["1984-04-04",2.0449,2.0449,2.0449,2.0449,600.0],["1984-04-05",2.0449,2.0521,2.0377,2.0377,900.0],["1984-04-06",2.0521,2.0592,2.0521,2.0521,3300.0],["1984-04-09",2.0521,2.0521,2.0521,2.0521,0.0],["1984-04-10",2.0664,2.0664,2.0664,2.0664,2550.0],["1984-04-11",2.0664,2.0664,2.0664,2.0664,0.0],["1984-04-12",2.0664,2.0664,2.0664,2.0664,0.0],["1984-04-13",2.0664,2.0664,2.0664,2.0664,450.0],["1984-04-16",2.0521,2.0521,2.0521,2.0521,150.0],["1984-04-17",2.0521,2.0521,2.0377,2.0377,450.0],["1984-04-18",2.0377,2.0377,2.009,2.0305,33600.0],["1984-04-19",2.0377,2.0377,2.0377,2.0377,2250.0],["1984-04-23",2.0377,2.0377,2.0377,2.0377,0.0],["1984-04-24",2.0377,2.0377,2.009,2.0162,2700.0],["1984-04-25",2.0305,2.0305,2.0305,2.0305,300.0],["1984-04-26",2.0377,2.0377,2.0377,2.0377,1500.0],["1984-04-27",2.0377,2.0377,2.0377,2.0377,0.0],["1984-04-30",2.0377,2.0377,2.0377,2.0377,0.0],["1984-05-01",2.0377,2.0377,2.0377,2.0377,0.0],["1984-05-02",2.0377,2.0377,2.0377,2.0377,450.0],["1984-05-03",2.0377,2.0377,2.0377,2.0377,0.0],["1984-05-04",2.0234,2.0234,2.0234,2.0234,150.0],["1984-05-07",2.009,2.009,2.009,2.009,450.0],["1984-05-08",2.009,2.0305,2.009,2.0305,1800.0],["1984-05-09",2.0305,2.0305,2.0305,2.0305,750.0],["1984-05-10",2.0305,2.0305,1.9947,1.9947,8250.0],["1984-05-11",2.009,2.009,2.009,2.009,750.0],["1984-05-14",2.009,2.009,2.009,2.009,300.0],["1984-05-15",2.009,2.009,2.009,2.009,450.0],["1984-05-16",2.009,2.009,2.009,2.009,600.0],["1984-05-17",2.009,2.0305,2.009,2.009,19200.0],["1984-05-18",2.0234,2.0234,2.0234,2.0234,750.0],["1984-05-21",2.0234,2.0234,2.0162,2.0162,5100.0],["1984-05-22",2.0162,2.0162,2.0162,2.0162,0.0],["1984-05-23",2.009,2.009,2.009,2.009,450.0],["1984-05-24",2.009,2.009,2.009,2.009,300.0],["1984-05-25",2.009,2.009,2.009,2.009,0.0],["1984-05-29",2.009,2.009,2.009,2.009,0.0],["1984-05-30",2.0234,2.0234,2.0234,2.0234,1050.0],["1984-05-31",2.0592,2.0664,2.0592,2.0592,6900.0],["1984-06-01",2.0592,2.0592,2.0592,2.0592,0.0],["1984-06-04",2.0592,2.0664,2.0592,2.0664,1950.0],["1984-06-05",2.0664,2.0664,2.0664,2.0664,0.0],["1984-06-06",2.0664,2.0808,2.0592,2.0808,1800.0],["1984-06-07",2.0808,2.0808,2.0808,2.0808,150.0],["1984-06-08",2.0879,2.1166,2.0879,2.1166,6450.0],["1984-06-11",2.1166,2.1238,2.1095,2.1095,16650.0],["1984-06-12",2.1166,2.1166,2.1166,2.1166,2700.0],["1984-06-13",2.1095,2.1095,2.1095,2.1095,900.0],["1984-06-14",2.1095,2.1238,2.1023,2.1095,6150.0],["1984-06-15",2.1095,2.1095,2.1095,2.1095,150.0],["1984-06-18",2.1095,2.1095,2.1095,2.1095,600.0],["1984-06-19",2.1095,2.1095,2.1095,2.1095,0.0],["1984-06-20",2.1095,2.1095,2.1095,2.1095,0.0],["1984-06-21",2.1166,2.1238,2.1166,2.1238,600.0],["1984-06-22",2.1382,2.1525,2.1382,2.1525,600.0],["1984-06-25",2.1453,2.1453,2.131,2.1382,11400.0],["1984-06-26",2.1382,2.1382,2.1382,2.1382,1500.0],["1984-06-27",2.1382,2.1453,2.1238,2.1453,4350.0],["1984-06-28",2.1454,2.1525,2.1454,2.1525,600.0],["1984-06-29",2.131,2.131,2.1166,2.131,1800.0],["1984-07-02",2.1166,2.1166,2.1166,2.1166,150.0],["1984-07-03",2.1023,2.1023,2.0951,2.0951,300.0],["1984-07-05",2.1023,2.1023,2.1023,2.1023,1500.0],["1984-07-06",2.1023,2.1023,2.1023,2.1023,0.0],["1984-07-09",2.0664,2.0664,2.0664,2.0664,150.0],["1984-07-10",2.0521,2.0521,2.0377,2.0377,750.0],["1984-07-11",2.0377,2.0377,2.0377,2.0377,300.0],["1984-07-12",2.0377,2.0377,2.0377,2.0377,0.0],["1984-07-13",2.0234,2.0234,2.0234,2.0234,150.0],["1984-07-16",2.009,2.009,1.9875,1.9875,900.0],["1984-07-17",1.9731,1.9731,1.9301,1.9301,6750.0],["1984-07-18",1.9301,1.9301,1.9157,1.9157,2700.0],["1984-07-19",1.9229,1.9301,1.9229,1.9229,1200.0],["1984-07-20",1.9373,1.9373,1.9373,1.9373,150.0],["1984-07-23",1.9229,1.9229,1.9229,1.9229,450.0],["1984-07-24",1.9229,1.9229,1.9157,1.9229,2550.0],["1984-07-25",1.9157,1.9157,1.9157,1.9157,300.0],["1984-07-26",1.9229,1.9516,1.9229,1.9373,4050.0],["1984-07-27",1.9373,1.9373,1.9373,1.9373,450.0],["1984-07-30",1.9373,1.9373,1.9373,1.9373,450.0],["1984-07-31",1.9229,1.9229,1.9229,1.9229,15000.0],["1984-08-01",1.9301,1.9373,1.9301,1.9301,600.0],["1984-08-02",1.9301,1.9373,1.9301,1.9301,450.0],["1984-08-03",1.9373,1.966,1.9373,1.966,4200.0],["1984-08-06",1.9947,1.9947,1.9947,1.9947,1200.0],["1984-08-07",2.009,2.0592,2.009,2.0592,2400.0],["1984-08-08",2.0449,2.0449,2.0449,2.0449,300.0],["1984-08-09",2.0449,2.0449,2.0449,2.0449,0.0],["1984-08-10",2.0592,2.0808,2.0592,2.0664,2400.0],["1984-08-13",2.0592,2.0592,2.0305,2.0305,1950.0],["1984-08-14",2.0162,2.0162,2.0162,2.0162,300.0],["1984-08-15",2.0305,2.0305,2.0305,2.0305,300.0],["1984-08-16",2.0305,2.0305,2.0305,2.0305,0.0],["1984-08-17",2.0305,2.0377,2.0018,2.0018,1950.0],["1984-08-20",2.009,2.009,2.009,2.009,450.0],["1984-08-21",2.009,2.009,2.009,2.009,0.0],["1984-08-22",1.9947,1.9947,1.9947,1.9947,300.0],["1984-08-23",2.0018,2.0018,2.0018,2.0018,300.0],["1984-08-24",1.9875,1.9875,1.9731,1.9731,1350.0],["1984-08-27",1.9803,1.9803,1.9803,1.9803,3300.0],["1984-08-28",1.9731,1.9731,1.966,1.9731,600.0],["1984-08-29",1.9803,1.9875,1.9803,1.9875,4800.0],["1984-08-30",1.9875,1.9875,1.9875,1.9875,300.0],["1984-08-31",1.9875,2.0018,1.9875,1.9875,1650.0],["1984-09-04",1.9803,1.9803,1.966,1.966,3150.0],["1984-09-05",1.966,1.966,1.9588,1.966,600.0],["1984-09-06",1.9803,1.9803,1.9803,1.9803,300.0],["1984-09-07",1.9444,1.9444,1.9444,1.9444,15000.0],["1984-09-10",1.966,1.966,1.966,1.966,450.0],["1984-09-11",1.9803,2.009,1.9803,2.0018,3150.0],["1984-09-12",2.009,2.009,2.009,2.009,750.0],["1984-09-13",2.009,2.009,2.009,2.009,0.0],["1984-09-14",2.0018,2.0018,1.9947,2.0018,1200.0],["1984-09-17",2.0018,2.009,1.9803,1.9803,3750.0],["1984-09-18",1.9803,1.9803,1.9803,1.9803,750.0],["1984-09-19",1.9803,1.9875,1.9803,1.9803,900.0],["1984-09-20",1.9731,1.9731,1.9731,1.9731,450.0],["1984-09-21",1.9731,2.0018,1.9731,1.9875,4350.0],["1984-09-24",1.9875,1.9947,1.966,1.966,3600.0],["1984-09-25",1.966,1.9731,1.9588,1.9731,600.0],["1984-09-26",1.9731,1.9803,1.966,1.966,1200.0],["1984-09-27",1.9731,1.9731,1.9731,1.9731,300.0],["1984-09-28",1.9803,1.9803,1.9803,1.9803,1050.0],["1984-10-01",1.966,1.966,1.966,1.966,300.0],["1984-10-02",1.966,1.9731,1.966,1.966,750.0],["1984-10-03",1.9516,1.9516,1.9301,1.9444,4350.0],["1984-10-04",1.9588,1.9731,1.9588,1.9731,4350.0],["1984-10-05",1.9731,1.9731,1.9731,1.9731,0.0],["1984-10-08",1.9516,1.9516,1.9444,1.9516,600.0],["1984-10-09",1.9516,1.9588,1.9373,1.9588,2700.0],["1984-10-10",1.9588,1.9875,1.9516,1.9875,2550.0],["1984-10-11",1.9875,2.0018,1.9731,1.9947,3900.0],["1984-10-12",1.9947,2.009,1.9947,1.9947,2400.0],["1984-10-15",1.9947,1.9947,1.9947,1.9947,4800.0],["1984-10-16",1.9947,1.9947,1.9947,1.9947,1050.0],["1984-10-17",1.9947,1.9947,1.9947,1.9947,0.0],["1984-10-18",1.9947,2.009,1.9947,2.009,1500.0],["1984-10-19",1.9947,1.9947,1.966,1.966,1800.0],["1984-10-22",1.966,1.9875,1.9516,1.9516,2400.0],["1984-10-23",1.966,1.9731,1.966,1.966,1350.0],["1984-10-24",1.9731,1.9731,1.9731,1.9731,150.0],["1984-10-25",1.966,1.966,1.966,1.966,300.0],["1984-10-26",1.9731,1.9731,1.9731,1.9731,150.0],["1984-10-29",1.9875,1.9947,1.9875,1.9947,1350.0],["1984-10-30",1.9947,1.9947,1.9947,1.9947,450.0],["1984-10-31",1.9947,1.9947,1.9947,1.9947,0.0],["1984-11-01",1.9947,1.9947,1.9947,1.9947,0.0],["1984-11-02",1.9803,1.9803,1.9803,1.9803,150.0],["1984-11-05",1.966,1.966,1.9588,1.9588,5400.0],["1984-11-06",1.966,1.966,1.966,1.966,300.0],["1984-11-07",1.9803,1.9803,1.9803,1.9803,450.0],["1984-11-08",1.966,1.966,1.966,1.966,900.0],["1984-11-09",1.9731,1.9875,1.9731,1.9875,900.0],["1984-11-12",1.9875,1.9875,1.9875,1.9875,0.0],["1984-11-13",1.9947,1.9947,1.9947,1.9947,150.0],["1984-11-14",1.9803,1.9803,1.9731,1.9731,900.0],["1984-11-15",1.9875,1.9947,1.9875,1.9875,1350.0],["1984-11-16",1.9875,1.9875,1.9875,1.9875,150.0],["1984-11-19",1.9803,1.9803,1.9803,1.9803,300.0],["1984-11-20",1.9947,2.0018,1.9947,2.0018,3000.0],["1984-11-21",1.9875,1.9875,1.9731,1.9731,2100.0],["1984-11-23",1.9731,1.9731,1.9731,1.9731,0.0],["1984-11-26",1.9803,1.9875,1.9803,1.9875,3150.0],["1984-11-27",1.9875,1.9875,1.9875,1.9875,0.0],["1984-11-28",1.9731,1.9731,1.9731,1.9731,300.0],["1984-11-29",1.9731,1.9803,1.9731,1.9731,14100.0],["1984-11-30",1.9803,1.9875,1.9803,1.9803,15600.0],["1984-12-03",1.9803,1.9803,1.9803,1.9803,900.0],["1984-12-04",1.9803,1.9803,1.9803,1.9803,3000.0],["1984-12-05",1.9803,1.9947,1.9803,1.9803,25650.0],["1984-12-06",1.9731,1.9731,1.9731,1.9731,450.0],["1984-12-07",1.9803,1.9803,1.9803,1.9803,900.0],["1984-12-10",2.0018,2.0018,2.0018,2.0018,1950.0],["1984-12-11",2.009,2.0234,2.009,2.0234,4950.0],["1984-12-12",2.0234,2.0736,2.0234,2.0664,2700.0],["1984-12-13",2.0664,2.0808,2.0664,2.0808,1350.0],["1984-12-14",2.0808,2.1382,2.0808,2.1382,1500.0],["1984-12-17",2.1525,2.1812,2.1525,2.1597,2250.0],["1984-12-18",2.1597,2.1597,2.131,2.131,148950.0],["1984-12-19",2.1669,2.1812,2.1669,2.1812,5850.0],["1984-12-20",2.1812,2.2171,2.1812,2.2171,3000.0],["1984-12-21",2.2171,2.2171,2.2027,2.2099,2700.0],["1984-12-24",2.2099,2.2314,2.2099,2.2243,2550.0],["1984-12-26",2.2243,2.2243,2.2099,2.2099,2400.0],["1984-12-27",2.2099,2.2099,2.1812,2.1812,1650.0],["1984-12-28",2.1884,2.2027,2.1884,2.1956,16650.0],["1984-12-31",2.1956,2.2386,2.1956,2.2386,6900.0],["1985-01-02",2.2386,2.296,2.2386,2.2386,6300.0],["1985-01-03",2.2386,2.2458,2.2243,2.2386,9450.0],["1985-01-04",1.9516,1.9516,1.9229,1.9229,47550.0],["1985-01-07",1.9229,1.9229,1.8368,1.8583,6600.0],["1985-01-08",1.8727,1.8942,1.8727,1.8942,2550.0],["1985-01-09",1.8942,1.8942,1.8942,1.8942,1050.0],["1985-01-10",1.8942,1.8942,1.8942,1.8942,1050.0],["1985-01-11",1.8942,1.8942,1.8942,1.8942,0.0],["1985-01-14",1.8799,1.8799,1.8799,1.8799,450.0],["1985-01-15",1.8799,1.8799,1.8799,1.8799,150.0],["1985-01-16",1.887,1.887,1.887,1.887,300.0],["1985-01-17",1.887,1.887,1.887,1.887,0.0],["1985-01-18",1.8727,1.8727,1.844,1.8512,2250.0],["1985-01-21",1.8368,1.8368,1.8009,1.8009,2400.0],["1985-01-22",1.8009,1.8009,1.8009,1.8009,1050.0],["1985-01-23",1.8009,1.8081,1.7938,1.7938,1200.0],["1985-01-24",1.8081,1.8081,1.8081,1.8081,750.0],["1985-01-25",1.8153,1.8225,1.8153,1.8153,1350.0],["1985-01-28",1.8296,1.8368,1.8296,1.8368,450.0],["1985-01-29",1.8368,1.8368,1.8296,1.8296,1350.0],["1985-01-30",1.8296,1.8368,1.8153,1.8368,1650.0],["1985-01-31",1.8512,1.8512,1.8512,1.8512,750.0],["1985-02-01",1.8512,1.8655,1.8368,1.8512,2100.0],["1985-02-04",1.8512,1.8655,1.8512,1.8512,300.0],["1985-02-05",1.8512,1.8512,1.8368,1.8512,1500.0],["1985-02-06",1.8512,1.8655,1.844,1.844,900.0],["1985-02-07",1.8512,1.887,1.8512,1.887,2250.0],["1985-02-08",1.887,1.887,1.8727,1.887,1050.0],["1985-02-11",1.8942,1.9086,1.8942,1.8942,1200.0],["1985-02-12",1.8942,1.9086,1.8727,1.8799,3300.0],["1985-02-13",1.8799,1.8799,1.8799,1.8799,2550.0],["1985-02-14",1.8799,1.8799,1.8799,1.8799,0.0],["1985-02-15",1.887,1.887,1.887,1.887,300.0],["1985-02-19",1.8727,1.8727,1.8583,1.8583,2250.0],["1985-02-20",1.8655,1.8727,1.8655,1.8727,1350.0],["1985-02-21",1.8799,1.887,1.8799,1.887,450.0],["1985-02-22",1.8727,1.8727,1.8655,1.8655,450.0],["1985-02-25",1.8512,1.8512,1.8512,1.8512,2250.0],["1985-02-26",1.8583,1.8583,1.8583,1.8583,600.0],["1985-02-27",1.8799,1.9157,1.8799,1.9157,2400.0],["1985-02-28",1.9229,1.9373,1.9229,1.9373,1350.0],["1985-03-01",1.9444,1.9444,1.9444,1.9444,300.0],["1985-03-04",1.9444,1.9444,1.9301,1.9444,1050.0],["1985-03-05",1.9444,1.966,1.9444,1.9588,10050.0],["1985-03-06",1.9588,1.9731,1.9516,1.9731,750.0],["1985-03-07",1.9731,1.9875,1.9731,1.9803,1200.0],["1985-03-08",1.9803,1.9803,1.9803,1.9803,0.0],["1985-03-11",1.9803,1.9947,1.9803,1.9947,1650.0],["1985-03-12",1.9947,2.0377,1.9803,2.0377,2400.0],["1985-03-13",2.0592,2.0736,2.0592,2.0664,1050.0],["1985-03-14",2.0736,2.1238,2.0736,2.1238,2550.0],["1985-03-15",2.1238,2.1525,2.1095,2.1238,13950.0],["1985-03-18",2.1238,2.1382,2.1238,2.1238,750.0],["1985-03-19",2.1238,2.1238,2.1095,2.1238,2550.0],["1985-03-20",2.1238,2.1597,2.1238,2.1597,3000.0],["1985-03-21",2.1597,2.1669,2.1525,2.1669,3300.0],["1985-03-22",2.1669,2.1812,2.1669,2.1669,600.0],["1985-03-25",2.1669,2.1669,2.1669,2.1669,450.0],["1985-03-26",2.174,2.1884,2.174,2.174,900.0],["1985-03-27",2.174,2.1812,2.174,2.174,750.0],["1985-03-28",2.174,2.1812,2.1669,2.1669,1350.0],["1985-03-29",2.1525,2.1525,2.1454,2.1525,900.0],["1985-04-01",2.1669,2.174,2.1669,2.174,300.0],["1985-04-02",2.1812,2.1812,2.1812,2.1812,300.0],["1985-04-03",2.1812,2.1812,2.1525,2.1669,1500.0],["1985-04-04",2.1525,2.1525,2.1525,2.1525,150.0],["1985-04-08",2.1669,2.174,2.1669,2.174,600.0],["1985-04-09",2.1812,2.1956,2.1812,2.1956,900.0],["1985-04-10",2.1525,2.1525,2.1382,2.1525,30750.0],["1985-04-11",2.1525,2.1525,2.1525,2.1525,0.0],["1985-04-12",2.1453,2.1453,2.1095,2.1095,1950.0],["1985-04-15",2.1095,2.1238,2.1095,2.1095,300.0],["1985-04-16",2.1238,2.1382,2.1238,2.1382,1200.0],["1985-04-17",2.1382,2.1597,2.1382,2.1597,750.0],["1985-04-18",2.1597,2.1812,2.1453,2.174,3000.0],["1985-04-19",2.1597,2.1597,2.1597,2.1597,300.0],["1985-04-22",2.1525,2.1525,2.131,2.131,1500.0],["1985-04-23",2.1238,2.1238,2.0521,2.0664,8850.0],["1985-04-24",2.0664,2.0808,2.0664,2.0808,600.0],["1985-04-25",2.0808,2.0951,2.0808,2.0808,1800.0],["1985-04-26",2.0664,2.0664,2.0377,2.0664,3450.0],["1985-04-29",2.0664,2.0808,2.0592,2.0592,2250.0],["1985-04-30",2.0449,2.0449,2.0305,2.0305,3750.0],["1985-05-01",2.0377,2.0449,2.0377,2.0377,10200.0],["1985-05-02",2.0521,2.0521,2.0521,2.0521,900.0],["1985-05-03",2.0664,2.0808,2.0664,2.0736,1350.0],["1985-05-06",2.0879,2.1238,2.0879,2.0879,5250.0],["1985-05-07",2.1023,2.1023,2.1023,2.1023,150.0],["1985-05-08",2.0951,2.0951,2.0808,2.0951,2400.0],["1985-05-09",2.1382,2.1669,2.1382,2.1669,5100.0],["1985-05-10",2.1669,2.1812,2.1597,2.1597,1200.0],["1985-05-13",2.1525,2.1525,2.1238,2.1382,3450.0],["1985-05-14",2.1382,2.1382,2.1382,2.1382,0.0],["1985-05-15",2.1382,2.1382,2.1382,2.1382,0.0],["1985-05-16",2.1454,2.1525,2.1454,2.1525,600.0],["1985-05-17",2.1597,2.1597,2.1597,2.1597,150.0],["1985-05-20",2.1597,2.1669,2.1453,2.1453,1050.0],["1985-05-21",2.1525,2.1669,2.1525,2.1669,1500.0],["1985-05-22",2.1669,2.1812,2.1669,2.1669,1050.0],["1985-05-23",2.1669,2.1884,2.1669,2.1884,1500.0],["1985-05-24",2.1884,2.1956,2.1812,2.1812,2700.0],["1985-05-28",2.1812,2.1812,2.1669,2.1669,1500.0],["1985-05-29",2.1669,2.174,2.1597,2.174,600.0],["1985-05-30",2.174,2.174,2.174,2.174,0.0],["1985-05-31",2.174,2.1884,2.174,2.1812,1050.0],["1985-06-03",2.1812,2.1956,2.1669,2.1812,1950.0],["1985-06-04",2.1812,2.1812,2.1812,2.1812,750.0],["1985-06-05",2.1812,2.1812,2.174,2.174,1650.0],["1985-06-06",2.1669,2.1669,2.1597,2.1669,300.0],["1985-06-07",2.1525,2.1525,2.131,2.131,1050.0],["1985-06-10",2.1382,2.1669,2.1382,2.1382,4800.0],["1985-06-11",2.1382,2.1382,2.1382,2.1382,0.0],["1985-06-12",2.1382,2.1525,2.1095,2.1095,2400.0],["1985-06-13",2.1095,2.1238,2.0736,2.0879,4500.0],["1985-06-14",2.0879,2.0879,2.0664,2.0808,1650.0],["1985-06-17",2.0808,2.0879,2.0808,2.0879,450.0],["1985-06-18",2.0879,2.0951,2.0879,2.0879,1050.0],["1985-06-19",2.0951,2.1095,2.0951,2.0951,2400.0],["1985-06-20",2.0951,2.1095,2.0879,2.1095,2400.0],["1985-06-21",2.1238,2.1669,2.1238,2.1669,2400.0],["1985-06-24",2.1597,2.1597,2.1453,2.1597,2250.0],["1985-06-25",2.1597,2.174,2.1525,2.174,1650.0],["1985-06-26",2.174,2.1884,2.174,2.1884,1500.0],["1985-06-27",2.1884,2.2171,2.1812,2.1884,2700.0],["1985-06-28",2.174,2.174,2.1597,2.1597,1500.0],["1985-07-01",2.1597,2.1669,2.1382,2.1597,2250.0],["1985-07-02",2.1597,2.1812,2.1453,2.1812,1350.0],["1985-07-03",2.1812,2.1812,2.174,2.174,600.0],["1985-07-05",2.174,2.1884,2.1669,2.1884,2700.0],["1985-07-08",2.1884,2.1884,2.1884,2.1884,0.0],["1985-07-09",2.131,2.131,2.1095,2.1166,1200.0],["1985-07-10",2.1166,2.1166,2.1166,2.1166,300.0],["1985-07-11",2.1166,2.1166,2.0808,2.0808,2250.0],["1985-07-12",2.0808,2.0951,2.0808,2.0808,300.0],["1985-07-15",2.0808,2.0808,2.0664,2.0808,1050.0],["1985-07-16",2.0808,2.0951,2.0664,2.0808,3450.0],["1985-07-17",2.0808,2.0808,2.0664,2.0664,1950.0],["1985-07-18",2.0664,2.0664,2.0664,2.0664,0.0],["1985-07-19",2.0664,2.0664,2.0664,2.0664,2250.0],["1985-07-22",2.0664,2.0736,2.0449,2.0592,2250.0],["1985-07-23",2.0592,2.0592,2.0377,2.0521,1800.0],["1985-07-24",2.0521,2.0521,2.0377,2.0449,600.0],["1985-07-25",2.0305,2.0305,2.0234,2.0234,8250.0],["1985-07-26",2.0234,2.0234,2.0018,2.009,11250.0],["1985-07-29",2.009,2.009,1.966,1.9803,2100.0],["1985-07-30",1.9803,1.9803,1.966,1.966,450.0],["1985-07-31",1.966,1.966,1.9516,1.9516,450.0],["1985-08-01",1.9516,1.9516,1.9229,1.9229,3600.0],["1985-08-02",1.9086,1.9086,1.8512,1.887,7200.0],["1985-08-05",1.887,1.887,1.8727,1.887,1950.0],["1985-08-06",1.887,1.8942,1.887,1.8942,900.0],["1985-08-07",1.8942,1.9086,1.887,1.9086,2400.0],["1985-08-08",1.9086,1.9086,1.8942,1.9086,1650.0],["1985-08-09",1.9229,1.9444,1.9229,1.9444,1050.0],["1985-08-12",1.9444,1.9444,1.9301,1.9373,900.0],["1985-08-13",1.9373,1.9373,1.9373,1.9373,450.0],["1985-08-14",1.9373,1.9373,1.9373,1.9373,150.0],["1985-08-15",1.9373,1.9516,1.9373,1.9516,2550.0],["1985-08-16",1.9516,1.9516,1.9229,1.9444,2400.0],["1985-08-19",1.9444,1.9444,1.9444,1.9444,0.0],["1985-08-20",1.9516,1.9516,1.9516,1.9516,150.0],["1985-08-21",1.9444,1.9444,1.9444,1.9444,29400.0],["1985-08-22",1.9444,1.9516,1.9373,1.9516,1050.0],["1985-08-23",1.9516,1.9516,1.9516,1.9516,300.0],["1985-08-26",1.9516,1.9731,1.9516,1.9731,750.0],["1985-08-27",1.9731,1.9803,1.966,1.9803,450.0],["1985-08-28",1.966,1.966,1.9516,1.9516,1650.0],["1985-08-29",1.966,1.966,1.966,1.966,150.0],["1985-08-30",1.9803,1.9803,1.9803,1.9803,150.0],["1985-09-03",1.9947,1.9947,1.9947,1.9947,300.0],["1985-09-04",2.009,2.009,2.009,2.009,450.0],["1985-09-05",2.0234,2.0521,2.0234,2.0521,750.0],["1985-09-06",2.0377,2.0377,2.0305,2.0305,1200.0],["1985-09-09",2.0377,2.0449,2.0377,2.0449,450.0],["1985-09-10",2.0449,2.0592,2.0377,2.0449,1500.0],["1985-09-11",2.0449,2.0449,2.0449,2.0449,0.0],["1985-09-12",2.0305,2.0305,2.0162,2.0162,600.0],["1985-09-13",2.0162,2.0162,1.9947,1.9947,1950.0],["1985-09-16",2.0018,2.0018,2.0018,2.0018,150.0],["1985-09-17",2.0018,2.0018,1.966,1.966,2100.0],["1985-09-18",1.9731,1.9731,1.9731,1.9731,450.0],["1985-09-19",1.9516,1.9516,1.9444,1.9444,1800.0],["1985-09-20",1.9444,1.9444,1.9229,1.9444,1050.0],["1985-09-23",1.9444,1.966,1.9444,1.966,14100.0],["1985-09-24",1.966,1.966,1.9373,1.966,1800.0],["1985-09-25",1.966,1.966,1.9516,1.9516,300.0],["1985-09-26",1.9373,1.9373,1.9373,1.9373,150.0],["1985-09-30",1.9229,1.9229,1.9229,1.9229,900.0],["1985-10-01",1.9229,1.9373,1.9229,1.9301,1200.0],["1985-10-02",1.9301,1.9373,1.9157,1.9229,1500.0],["1985-10-03",1.9086,1.9086,1.8942,1.9014,1500.0],["1985-10-04",1.9014,1.9014,1.9014,1.9014,2250.0],["1985-10-07",1.8655,1.8655,1.8512,1.8512,1350.0],["1985-10-08",1.8512,1.8512,1.844,1.8512,450.0],["1985-10-09",1.8512,1.8512,1.8368,1.8368,1350.0],["1985-10-10",1.8225,1.8225,1.8153,1.8153,300.0],["1985-10-11",1.8153,1.8153,1.7938,1.8153,1050.0],["1985-10-14",1.8153,1.8296,1.8081,1.8081,600.0],["1985-10-15",1.7938,1.7938,1.7364,1.7579,4950.0],["1985-10-16",1.7794,1.8009,1.7794,1.8009,1350.0],["1985-10-17",1.8009,1.8081,1.7866,1.7938,1800.0],["1985-10-18",1.8225,1.8368,1.8225,1.8368,2400.0],["1985-10-21",1.8296,1.8296,1.8296,1.8296,150.0],["1985-10-22",1.8296,1.8296,1.8081,1.8296,2100.0],["1985-10-23",1.8368,1.8512,1.8368,1.8512,450.0],["1985-10-24",1.8512,1.8512,1.844,1.844,1500.0],["1985-10-25",1.844,1.844,1.844,1.844,150.0],["1985-10-28",1.8512,1.8727,1.8512,1.8727,3300.0],["1985-10-29",1.8799,1.8799,1.8799,1.8799,1050.0],["1985-10-30",1.8799,1.8799,1.8655,1.8799,1650.0],["1985-10-31",1.8727,1.8727,1.8727,1.8727,450.0],["1985-11-01",1.8727,1.8799,1.8727,1.8799,10650.0],["1985-11-04",1.8727,1.8727,1.8727,1.8727,300.0],["1985-11-05",1.8727,1.8727,1.8583,1.8655,5550.0],["1985-11-06",1.8727,1.8799,1.8727,1.8799,900.0],["1985-11-07",1.8799,1.887,1.8799,1.8799,3900.0],["1985-11-08",1.887,1.887,1.887,1.887,750.0],["1985-11-11",1.887,1.9086,1.887,1.9086,1050.0],["1985-11-12",1.9229,1.9516,1.9229,1.9444,1800.0],["1985-11-13",1.9444,1.9516,1.9373,1.9373,8850.0],["1985-11-14",1.9229,1.9229,1.9229,1.9229,300.0],["1985-11-15",1.9229,1.9229,1.8799,1.8799,7500.0],["1985-11-18",1.8799,1.8942,1.8727,1.8942,450.0],["1985-11-19",1.887,1.887,1.8655,1.8655,1950.0],["1985-11-20",1.8512,1.8512,1.8368,1.8368,1350.0],["1985-11-21",1.8368,1.8368,1.8081,1.8225,2850.0],["1985-11-22",1.8153,1.8153,1.7794,1.7866,5400.0],["1985-11-25",1.7866,1.7866,1.7364,1.7435,4800.0],["1985-11-26",1.7507,1.8009,1.7507,1.8009,6300.0],["1985-11-27",1.8081,1.8081,1.8081,1.8081,450.0],["1985-11-29",1.8081,1.8081,1.8081,1.8081,150.0],["1985-12-02",1.8225,1.8655,1.8225,1.8655,3300.0],["1985-12-03",1.8583,1.8583,1.8583,1.8583,150.0],["1985-12-04",1.8583,1.8727,1.8512,1.8727,1350.0],["1985-12-05",1.8727,1.8799,1.8655,1.8655,3900.0],["1985-12-06",1.8799,1.8799,1.8799,1.8799,150.0],["1985-12-09",1.8799,1.8942,1.8799,1.8942,4050.0],["1985-12-10",1.8942,1.8942,1.8942,1.8942,1200.0],["1985-12-11",1.8799,1.8799,1.8727,1.8727,600.0],["1985-12-12",1.887,1.887,1.887,1.887,1050.0],["1985-12-13",1.887,1.887,1.8583,1.8799,2550.0],["1985-12-16",1.8655,1.8655,1.8655,1.8655,1350.0],["1985-12-17",1.8655,1.8655,1.8296,1.8583,4500.0],["1985-12-18",1.8512,1.8512,1.844,1.844,600.0],["1985-12-19",1.844,1.8512,1.8368,1.8368,5550.0],["1985-12-20",1.8512,1.8583,1.8512,1.8583,1500.0],["1985-12-23",1.8583,1.8799,1.844,1.8799,2400.0],["1985-12-24",1.8727,1.8727,1.8583,1.8655,900.0],["1985-12-26",1.8727,1.887,1.8727,1.887,600.0],["1985-12-27",1.887,1.887,1.887,1.887,750.0],["1985-12-30",1.887,1.887,1.8727,1.8727,4350.0],["1985-12-31",1.8727,1.8727,1.8655,1.8727,2100.0],["1986-01-02",1.8799,1.8799,1.8799,1.8799,2550.0],["1986-01-03",1.8799,1.887,1.8799,1.8799,8400.0],["1986-01-06",1.7507,1.7507,1.7507,1.7507,900.0],["1986-01-07",1.7435,1.7435,1.722,1.7435,34650.0],["1986-01-08",1.7507,1.7651,1.7507,1.7651,1800.0],["1986-01-09",1.7651,1.7722,1.7507,1.7651,2850.0],["1986-01-10",1.7507,1.7507,1.7507,1.7507,300.0],["1986-01-13",1.7435,1.7435,1.7364,1.7364,2100.0],["1986-01-14",1.7292,1.7292,1.7077,1.7077,3600.0],["1986-01-15",1.722,1.7364,1.722,1.722,1200.0],["1986-01-16",1.722,1.722,1.7077,1.7077,1650.0],["1986-01-17",1.7077,1.7148,1.7005,1.7148,1950.0],["1986-01-20",1.7005,1.7005,1.6933,1.7005,39600.0],["1986-01-21",1.7005,1.7005,1.6933,1.6933,34350.0],["1986-01-22",1.6933,1.7005,1.6861,1.6861,17100.0],["1986-01-23",1.679,1.679,1.6718,1.6718,2550.0],["1986-01-24",1.6718,1.6861,1.6646,1.6861,1200.0],["1986-01-27",1.6933,1.7077,1.6933,1.7077,1200.0],["1986-01-28",1.7077,1.7794,1.7077,1.7794,1650.0],["1986-01-29",1.7938,1.8225,1.7938,1.8153,900.0],["1986-01-30",1.8153,1.8153,1.8153,1.8153,900.0],["1986-01-31",1.8153,1.8153,1.8153,1.8153,0.0],["1986-02-03",1.8009,1.8009,1.7866,1.7938,1050.0],["1986-02-04",1.7938,1.7938,1.7794,1.7938,750.0],["1986-02-05",1.7938,1.7938,1.7794,1.7794,8400.0],["1986-02-06",1.7938,1.7938,1.7938,1.7938,600.0],["1986-02-07",1.7938,1.7938,1.7938,1.7938,300.0],["1986-02-10",1.7938,1.7938,1.7794,1.7866,1050.0],["1986-02-11",1.7866,1.7866,1.7794,1.7794,450.0],["1986-02-12",1.7722,1.7722,1.7722,1.7722,150.0],["1986-02-13",1.7579,1.7579,1.7507,1.7507,1200.0],["1986-02-14",1.7364,1.7364,1.7077,1.7077,1500.0],["1986-02-18",1.7077,1.7148,1.6933,1.6933,1500.0],["1986-02-19",1.7005,1.7077,1.7005,1.7005,300.0],["1986-02-20",1.7005,1.7077,1.6933,1.7077,2550.0],["1986-02-21",1.7005,1.7005,1.6861,1.7005,900.0],["1986-02-24",1.7005,1.7005,1.6861,1.7005,4200.0],["1986-02-25",1.7005,1.722,1.6933,1.6933,12600.0],["1986-02-26",1.6933,1.7077,1.6861,1.7077,6150.0],["1986-02-27",1.7148,1.7364,1.7148,1.722,2250.0],["1986-02-28",1.722,1.722,1.7077,1.722,1050.0],["1986-03-03",1.7148,1.7148,1.7148,1.7148,1500.0],["1986-03-04",1.7148,1.722,1.7148,1.722,6150.0],["1986-03-05",1.722,1.722,1.722,1.722,0.0],["1986-03-06",1.7148,1.7148,1.7148,1.7148,900.0],["1986-03-07",1.722,1.722,1.722,1.722,750.0],["1986-03-10",1.7364,1.7435,1.7364,1.7435,600.0],["1986-03-11",1.7435,1.7579,1.7364,1.7435,900.0],["1986-03-12",1.7722,1.7794,1.7722,1.7794,2250.0],["1986-03-13",1.7794,1.7938,1.7794,1.7938,8550.0],["1986-03-14",1.7794,1.7794,1.7794,1.7794,4650.0],["1986-03-17",1.7938,1.7938,1.7938,1.7938,450.0],["1986-03-18",1.8009,1.844,1.8009,1.844,3600.0],["1986-03-19",1.8512,1.8799,1.8512,1.8799,3450.0],["1986-03-20",1.8799,1.9014,1.8799,1.8799,5400.0],["1986-03-21",1.8799,1.9086,1.8799,1.887,3900.0],["1986-03-24",1.887,1.9014,1.8655,1.8942,3150.0],["1986-03-25",1.8942,1.9086,1.887,1.887,1350.0],["1986-03-26",1.8942,1.8942,1.8942,1.8942,600.0],["1986-03-27",1.8942,1.9014,1.887,1.887,3150.0],["1986-03-31",1.8942,1.8942,1.8942,1.8942,900.0],["1986-04-01",1.8799,1.8799,1.8655,1.8727,11250.0],["1986-04-02",1.8225,1.8225,1.8081,1.8081,1650.0],["1986-04-03",1.8081,1.8081,1.8081,1.8081,450.0],["1986-04-04",1.8081,1.8081,1.8081,1.8081,150.0],["1986-04-07",1.8009,1.8009,1.7866,1.8009,750.0],["1986-04-08",1.8081,1.8081,1.8081,1.8081,600.0],["1986-04-09",1.8081,1.8081,1.7866,1.7866,750.0],["1986-04-10",1.7866,1.7938,1.7794,1.7794,1650.0],["1986-04-11",1.7866,1.7866,1.7866,1.7866,600.0],["1986-04-14",1.7938,1.8081,1.7938,1.8081,1650.0],["1986-04-15",1.8153,1.8225,1.8153,1.8153,300.0],["1986-04-16",1.8296,1.8368,1.8296,1.8368,750.0],["1986-04-17",1.8512,1.8583,1.8512,1.8583,2400.0],["1986-04-18",1.8583,1.8727,1.8368,1.8368,1200.0],["1986-04-21",1.8368,1.8512,1.8368,1.8512,1200.0],["1986-04-22",1.8512,1.8512,1.8512,1.8512,750.0],["1986-04-23",1.8583,1.8583,1.8583,1.8583,1050.0],["1986-04-24",1.8583,1.8583,1.8583,1.8583,3000.0],["1986-04-25",1.8583,1.8655,1.8512,1.8655,1800.0],["1986-04-28",1.887,1.887,1.887,1.887,600.0],["1986-04-29",1.887,1.887,1.887,1.887,0.0],["1986-04-30",1.887,1.8942,1.887,1.8942,3300.0],["1986-05-01",1.8799,1.8799,1.8799,1.8799,150.0],["1986-05-02",1.8655,1.8655,1.8512,1.8512,1200.0],["1986-05-05",1.8512,1.8512,1.8512,1.8512,300.0],["1986-05-06",1.844,1.844,1.8368,1.8368,1050.0],["1986-05-07",1.8225,1.8225,1.8225,1.8225,300.0],["1986-05-08",1.8225,1.8296,1.8225,1.8225,29100.0],["1986-05-09",1.8225,1.8225,1.8225,1.8225,300.0],["1986-05-12",1.8225,1.8225,1.8153,1.8153,600.0],["1986-05-13",1.8081,1.8081,1.8009,1.8009,1050.0],["1986-05-14",1.7938,1.7938,1.7866,1.7866,300.0],["1986-05-15",1.7866,1.7866,1.7866,1.7866,0.0],["1986-05-16",1.7866,1.7938,1.7794,1.7794,1050.0],["1986-05-19",1.7938,1.7938,1.7938,1.7938,2400.0],["1986-05-20",1.7938,1.7938,1.7938,1.7938,0.0],["1986-05-21",1.7794,1.7794,1.7292,1.7292,4350.0],["1986-05-22",1.7292,1.7364,1.722,1.7364,3300.0],["1986-05-23",1.7651,1.7651,1.7651,1.7651,600.0],["1986-05-27",1.7651,1.7651,1.7651,1.7651,300.0],["1986-05-28",1.7651,1.7651,1.7651,1.7651,450.0],["1986-05-29",1.7651,1.7651,1.7651,1.7651,0.0],["1986-05-30",1.7794,1.7938,1.7794,1.7938,1350.0],["1986-06-02",1.7794,1.7794,1.7794,1.7794,1050.0],["1986-06-03",1.7794,1.7794,1.7794,1.7794,300.0],["1986-06-04",1.7866,1.7938,1.7866,1.7938,1200.0],["1986-06-05",1.7866,1.7866,1.7722,1.7722,3000.0],["1986-06-06",1.7722,1.7866,1.7722,1.7866,750.0],["1986-06-09",1.7866,1.7938,1.7866,1.7866,750.0],["1986-06-10",1.7866,1.7938,1.7579,1.7579,2700.0],["1986-06-11",1.7579,1.7722,1.7507,1.7722,900.0],["1986-06-12",1.7722,1.7866,1.7722,1.7722,1650.0],["1986-06-13",1.7722,1.7722,1.7722,1.7722,0.0],["1986-06-16",1.7866,1.7866,1.7866,1.7866,150.0],["1986-06-17",1.7794,1.7794,1.7651,1.7651,2700.0],["1986-06-18",1.7651,1.7651,1.7651,1.7651,0.0],["1986-06-19",1.7579,1.7579,1.7292,1.7292,2100.0],["1986-06-20",1.7292,1.7364,1.7148,1.7148,450.0],["1986-06-23",1.7077,1.7077,1.679,1.6933,18750.0],["1986-06-24",1.6933,1.6933,1.6933,1.6933,300.0],["1986-06-25",1.6933,1.7077,1.6933,1.7005,900.0],["1986-06-26",1.7005,1.7077,1.6933,1.7077,2400.0],["1986-06-27",1.722,1.7292,1.722,1.722,7650.0],["1986-06-30",1.7364,1.7364,1.7364,1.7364,900.0],["1986-07-01",1.7364,1.7435,1.722,1.722,2700.0],["1986-07-02",1.722,1.722,1.7077,1.722,10050.0],["1986-07-03",1.722,1.7364,1.722,1.722,9150.0],["1986-07-07",1.6933,1.6933,1.6646,1.6646,750.0],["1986-07-08",1.6503,1.6503,1.6359,1.6359,18750.0],["1986-07-09",1.6431,1.6574,1.6431,1.6574,600.0],["1986-07-10",1.6718,1.6718,1.6718,1.6718,150.0],["1986-07-11",1.6861,1.6861,1.6861,1.6861,150.0],["1986-07-14",1.679,1.679,1.679,1.679,1050.0],["1986-07-15",1.679,1.6861,1.6718,1.679,1800.0],["1986-07-16",1.6718,1.6718,1.6718,1.6718,300.0],["1986-07-17",1.6861,1.6861,1.6861,1.6861,300.0],["1986-07-18",1.6861,1.6861,1.6718,1.6718,1650.0],["1986-07-21",1.6718,1.6861,1.6287,1.6287,5850.0],["1986-07-22",1.6287,1.6359,1.5785,1.5857,6300.0],["1986-07-23",1.5857,1.5857,1.5642,1.5857,13050.0],["1986-07-24",1.5857,1.5929,1.5713,1.5785,2550.0],["1986-07-25",1.5785,1.5857,1.5713,1.5713,1050.0],["1986-07-28",1.5713,1.5713,1.5713,1.5713,0.0],["1986-07-29",1.5713,1.5713,1.5642,1.5642,750.0],["1986-07-30",1.5785,1.6216,1.5785,1.6216,4650.0],["1986-07-31",1.6359,1.679,1.6359,1.679,3750.0],["1986-08-01",1.679,1.679,1.6503,1.6503,1200.0],["1986-08-04",1.6503,1.6503,1.6503,1.6503,0.0],["1986-08-05",1.6503,1.6503,1.6503,1.6503,1500.0],["1986-08-06",1.6503,1.6574,1.6503,1.6503,900.0],["1986-08-07",1.6646,1.6646,1.6646,1.6646,300.0],["1986-08-08",1.6646,1.6646,1.6646,1.6646,0.0],["1986-08-11",1.6646,1.6646,1.6431,1.6574,2850.0],["1986-08-12",1.6646,1.6646,1.6646,1.6646,600.0],["1986-08-13",1.6646,1.6646,1.6646,1.6646,0.0],["1986-08-14",1.6646,1.6646,1.6646,1.6646,300.0],["1986-08-15",1.6646,1.6646,1.6646,1.6646,150.0],["1986-08-18",1.6646,1.6646,1.6646,1.6646,0.0],["1986-08-19",1.6646,1.6646,1.6503,1.6503,600.0],["1986-08-20",1.6503,1.6503,1.6503,1.6503,0.0],["1986-08-21",1.6431,1.6431,1.6359,1.6359,3300.0],["1986-08-22",1.6431,1.6431,1.6431,1.6431,1650.0],["1986-08-25",1.6359,1.6359,1.6216,1.6216,3450.0],["1986-08-26",1.6216,1.6503,1.6216,1.6503,1800.0],["1986-08-27",1.6646,1.679,1.6646,1.679,3300.0],["1986-08-28",1.679,1.7077,1.679,1.7077,2550.0],["1986-08-29",1.722,1.7435,1.722,1.7364,1500.0],["1986-09-02",1.7507,1.7579,1.7507,1.7507,1650.0],["1986-09-03",1.7507,1.7579,1.7435,1.7579,600.0],["1986-09-04",1.7579,1.7651,1.7435,1.7435,1800.0],["1986-09-05",1.7579,1.7651,1.7579,1.7651,600.0],["1986-09-08",1.7435,1.7435,1.7435,1.7435,7500.0],["1986-09-09",1.7507,1.7651,1.7507,1.7579,2850.0],["1986-09-10",1.7579,1.7579,1.7579,1.7579,0.0],["1986-09-11",1.7579,1.7579,1.7579,1.7579,0.0],["1986-09-12",1.7435,1.7435,1.7364,1.7364,6150.0],["1986-09-15",1.7507,1.7794,1.7507,1.7794,5700.0],["1986-09-16",1.7794,1.7938,1.7794,1.7938,750.0],["1986-09-17",1.8081,1.8081,1.8081,1.8081,1200.0],["1986-09-18",1.7938,1.7938,1.7794,1.7794,1050.0],["1986-09-19",1.7794,1.7938,1.7794,1.7794,1200.0],["1986-09-22",1.7794,1.7794,1.7794,1.7794,0.0],["1986-09-23",1.7794,1.7866,1.7794,1.7794,750.0],["1986-09-24",1.7794,1.7794,1.7794,1.7794,0.0],["1986-09-25",1.7794,1.8009,1.7794,1.7938,2400.0],["1986-09-26",1.7938,1.7938,1.7938,1.7938,900.0],["1986-09-29",1.8081,1.8153,1.8081,1.8081,3150.0],["1986-09-30",1.8081,1.8225,1.8081,1.8153,9750.0],["1986-10-01",1.8153,1.8296,1.8081,1.8296,9900.0],["1986-10-02",1.8368,1.8512,1.8368,1.8512,2100.0],["1986-10-03",1.8512,1.8512,1.8368,1.8368,600.0],["1986-10-06",1.7866,1.7866,1.7794,1.7794,2550.0],["1986-10-07",1.7794,1.7938,1.7794,1.7794,1050.0],["1986-10-08",1.7794,1.7938,1.7794,1.7794,1050.0],["1986-10-09",1.7938,1.7938,1.7938,1.7938,300.0],["1986-10-10",1.7794,1.7794,1.7794,1.7794,300.0],["1986-10-13",1.7651,1.7651,1.7507,1.7507,4650.0],["1986-10-14",1.7651,1.7722,1.7651,1.7722,450.0],["1986-10-15",1.7794,1.7794,1.7794,1.7794,450.0],["1986-10-16",1.7938,1.7938,1.7938,1.7938,300.0],["1986-10-17",1.7938,1.7938,1.7938,1.7938,450.0],["1986-10-20",1.7938,1.7938,1.7794,1.7794,900.0],["1986-10-21",1.7507,1.7507,1.7507,1.7507,1800.0],["1986-10-22",1.7507,1.7507,1.7507,1.7507,0.0],["1986-10-23",1.7507,1.7507,1.7507,1.7507,0.0],["1986-10-24",1.7507,1.7507,1.7507,1.7507,0.0],["1986-10-27",1.7507,1.7507,1.7507,1.7507,900.0],["1986-10-28",1.7651,1.7651,1.7651,1.7651,150.0],["1986-10-29",1.7651,1.7651,1.7651,1.7651,150.0],["1986-10-30",1.7579,1.7579,1.7507,1.7507,4050.0],["1986-10-31",1.7507,1.7507,1.7507,1.7507,150.0],["1986-11-03",1.7507,1.7507,1.7364,1.7507,1650.0],["1986-11-04",1.7507,1.7651,1.7507,1.7651,6450.0],["1986-11-05",1.7722,1.7722,1.7722,1.7722,450.0],["1986-11-06",1.7866,1.7938,1.7866,1.7938,2700.0],["1986-11-07",1.7938,1.7938,1.7794,1.7794,2100.0],["1986-11-10",1.7794,1.7794,1.7794,1.7794,750.0],["1986-11-11",1.7794,1.7794,1.7651,1.7794,5250.0],["1986-11-12",1.7794,1.7794,1.7651,1.7651,1800.0],["1986-11-13",1.7651,1.7722,1.7579,1.7722,1500.0],["1986-11-14",1.7651,1.7651,1.7507,1.7579,4500.0],["1986-11-17",1.7579,1.7579,1.7292,1.7292,1200.0],["1986-11-18",1.722,1.722,1.722,1.722,150.0],["1986-11-19",1.7077,1.7077,1.7077,1.7077,750.0],["1986-11-20",1.7077,1.722,1.7077,1.7077,4950.0],["1986-11-21",1.7077,1.7077,1.7077,1.7077,1500.0],["1986-11-24",1.7005,1.7005,1.6933,1.7005,1050.0],["1986-11-25",1.6933,1.6933,1.6718,1.6861,1800.0],["1986-11-26",1.6861,1.6861,1.6718,1.6861,2400.0],["1986-11-28",1.679,1.679,1.6718,1.679,600.0],["1986-12-01",1.679,1.6933,1.679,1.6933,2100.0],["1986-12-02",1.7077,1.7364,1.7077,1.7364,3150.0],["1986-12-03",1.7364,1.7507,1.7364,1.7507,3150.0],["1986-12-04",1.7507,1.7579,1.7364,1.7579,4050.0],["1986-12-05",1.7579,1.7579,1.722,1.7292,4800.0],["1986-12-08",1.7292,1.7292,1.7077,1.7148,1500.0],["1986-12-09",1.6933,1.6933,1.6861,1.6933,2850.0],["1986-12-10",1.6933,1.6933,1.6933,1.6933,1050.0],["1986-12-11",1.6861,1.6861,1.679,1.6861,4500.0],["1986-12-12",1.6861,1.6933,1.6646,1.6646,4800.0],["1986-12-15",1.6574,1.6574,1.6503,1.6574,1500.0],["1986-12-16",1.6574,1.6646,1.6144,1.6359,12300.0],["1986-12-17",1.6359,1.6359,1.6216,1.6359,2700.0],["1986-12-18",1.6359,1.6359,1.6216,1.6216,16050.0],["1986-12-19",1.6144,1.6144,1.5785,1.5857,3900.0],["1986-12-22",1.5857,1.6072,1.5857,1.6,3000.0],["1986-12-23",1.6,1.6144,1.6,1.6072,6300.0],["1986-12-24",1.6072,1.6072,1.6,1.6072,2550.0],["1986-12-26",1.6072,1.6072,1.6072,1.6072,1200.0],["1986-12-29",1.6072,1.6072,1.6072,1.6072,1800.0],["1986-12-30",1.5929,1.5929,1.5713,1.5857,2700.0],["1986-12-31",1.5857,1.6,1.5857,1.5929,2850.0],["1987-01-02",1.6,1.6072,1.6,1.6072,3450.0],["1987-01-05",1.6191,1.6191,1.6042,1.6042,5550.0],["1987-01-06",1.6042,1.6414,1.5968,1.6414,8400.0],["1987-01-07",1.6488,1.6562,1.6488,1.6488,900.0],["1987-01-08",1.6488,1.6637,1.6414,1.6414,2400.0],["1987-01-09",1.6414,1.6414,1.6265,1.6414,2550.0],["1987-01-12",1.6414,1.6414,1.5968,1.6042,5550.0],["1987-01-13",1.6117,1.6191,1.6117,1.6117,10800.0],["1987-01-14",1.6117,1.6191,1.6042,1.6117,6450.0],["1987-01-15",1.6117,1.6191,1.6117,1.6117,2250.0],["1987-01-16",1.6117,1.6265,1.6042,1.6265,3450.0],["1987-01-19",1.6265,1.6265,1.6191,1.6191,600.0],["1987-01-20",1.6191,1.634,1.6191,1.6265,1200.0],["1987-01-21",1.634,1.6637,1.634,1.6562,3150.0],["1987-01-22",1.6562,1.6562,1.6414,1.6488,4200.0],["1987-01-23",1.6488,1.6562,1.6414,1.6414,2400.0],["1987-01-26",1.6414,1.6414,1.6191,1.6191,2700.0],["1987-01-27",1.6191,1.6488,1.6117,1.6488,3600.0],["1987-01-28",1.6488,1.6562,1.6488,1.6488,1350.0],["1987-01-29",1.6488,1.6637,1.6488,1.6562,1650.0],["1987-01-30",1.6562,1.6562,1.6414,1.6414,1950.0],["1987-02-02",1.6562,1.6637,1.6562,1.6562,8550.0],["1987-02-03",1.6785,1.6934,1.6785,1.6934,8700.0],["1987-02-04",1.7082,1.7231,1.7082,1.7231,2250.0],["1987-02-05",1.7379,1.7528,1.7379,1.7528,3450.0],["1987-02-06",1.7676,1.7825,1.7676,1.7676,3000.0],["1987-02-09",1.7676,1.7974,1.7454,1.7974,8700.0],["1987-02-10",1.8122,1.8271,1.8122,1.8122,1950.0],["1987-02-11",1.8122,1.8122,1.8122,1.8122,600.0],["1987-02-12",1.8122,1.8122,1.8122,1.8122,1200.0],["1987-02-13",1.8271,1.8345,1.8271,1.8345,1050.0],["1987-02-17",1.8419,1.8493,1.8419,1.8493,900.0],["1987-02-18",1.8493,1.8493,1.8419,1.8419,1800.0],["1987-02-19",1.8642,1.8716,1.8642,1.8642,1650.0],["1987-02-20",1.8568,1.8568,1.8568,1.8568,150.0],["1987-02-23",1.8568,1.8568,1.8419,1.8493,900.0],["1987-02-24",1.8493,1.8493,1.8419,1.8419,900.0],["1987-02-25",1.8419,1.8493,1.8345,1.8493,2100.0],["1987-02-26",1.8568,1.8642,1.8568,1.8568,4350.0],["1987-02-27",1.8568,1.8568,1.8568,1.8568,900.0],["1987-03-02",1.8568,1.8568,1.8493,1.8493,2400.0],["1987-03-03",1.8568,1.8568,1.8568,1.8568,450.0],["1987-03-04",1.8642,1.8865,1.8642,1.8642,19350.0],["1987-03-05",1.8568,1.8568,1.8493,1.8493,2850.0],["1987-03-06",1.8493,1.8493,1.8271,1.8345,2700.0],["1987-03-09",1.8345,1.8419,1.8345,1.8345,600.0],["1987-03-10",1.8419,1.8493,1.8419,1.8419,2700.0],["1987-03-11",1.8419,1.8493,1.8419,1.8493,1800.0],["1987-03-12",1.8419,1.8419,1.8419,1.8419,2400.0],["1987-03-13",1.8419,1.8493,1.8419,1.8493,600.0],["1987-03-16",1.8493,1.8568,1.8271,1.8568,8250.0],["1987-03-17",1.8493,1.8493,1.8493,1.8493,150.0],["1987-03-18",1.8493,1.8716,1.8419,1.8716,8250.0],["1987-03-19",1.8716,1.8716,1.8493,1.8493,5250.0],["1987-03-20",1.8493,1.8493,1.8493,1.8493,0.0],["1987-03-23",1.8493,1.8493,1.8419,1.8493,300.0],["1987-03-24",1.8493,1.8568,1.8493,1.8568,7950.0],["1987-03-25",1.8568,1.8642,1.8568,1.8568,1950.0],["1987-03-26",1.8568,1.8568,1.8568,1.8568,0.0],["1987-03-27",1.8419,1.8419,1.8345,1.8345,3150.0],["1987-03-30",1.8419,1.8419,1.8419,1.8419,450.0],["1987-03-31",1.8271,1.8271,1.8122,1.8122,6450.0],["1987-04-01",1.8122,1.8122,1.8122,1.8122,0.0],["1987-04-02",1.8271,1.8271,1.8271,1.8271,300.0],["1987-04-03",1.8419,1.8568,1.8419,1.8493,7650.0],["1987-04-06",1.8812,1.8812,1.8357,1.8357,4650.0],["1987-04-07",1.8357,1.8357,1.8357,1.8357,1500.0],["1987-04-08",1.8357,1.8357,1.8205,1.8205,1500.0],["1987-04-09",1.8281,1.8281,1.8281,1.8281,600.0],["1987-04-10",1.8205,1.8205,1.8205,1.8205,2100.0],["1987-04-13",1.8129,1.8129,1.8129,1.8129,300.0],["1987-04-14",1.8129,1.8129,1.8129,1.8129,150.0],["1987-04-15",1.7978,1.7978,1.7978,1.7978,450.0],["1987-04-16",1.8053,1.8053,1.8053,1.8053,750.0],["1987-04-20",1.8053,1.8053,1.8053,1.8053,450.0],["1987-04-21",1.8053,1.8053,1.7902,1.8053,3150.0],["1987-04-22",1.8129,1.8129,1.8129,1.8129,600.0],["1987-04-23",1.8053,1.8053,1.7978,1.7978,750.0],["1987-04-24",1.8053,1.8053,1.8053,1.8053,300.0],["1987-04-27",1.8053,1.8053,1.8053,1.8053,600.0],["1987-04-28",1.8053,1.8053,1.7978,1.7978,600.0],["1987-04-29",1.7978,1.7978,1.7978,1.7978,0.0],["1987-04-30",1.7902,1.7902,1.7826,1.7826,1050.0],["1987-05-01",1.7902,1.7978,1.7902,1.7902,1500.0],["1987-05-04",1.7902,1.8053,1.775,1.775,2850.0],["1987-05-05",1.775,1.775,1.775,1.775,0.0],["1987-05-06",1.7902,1.7902,1.7902,1.7902,7800.0],["1987-05-07",1.7902,1.8053,1.7902,1.7902,3600.0],["1987-05-08",1.7902,1.7902,1.7902,1.7902,0.0],["1987-05-11",1.7826,1.7826,1.775,1.775,1650.0],["1987-05-12",1.7674,1.7674,1.7674,1.7674,450.0],["1987-05-13",1.7674,1.7674,1.7674,1.7674,300.0],["1987-05-14",1.775,1.775,1.775,1.775,600.0],["1987-05-15",1.7598,1.7598,1.7522,1.7522,1500.0],["1987-05-18",1.7295,1.7295,1.7219,1.7219,2100.0],["1987-05-19",1.7219,1.7219,1.7219,1.7219,300.0],["1987-05-20",1.7295,1.7295,1.7295,1.7295,900.0],["1987-05-21",1.7371,1.7371,1.7371,1.7371,7500.0],["1987-05-22",1.7371,1.7371,1.7371,1.7371,1500.0],["1987-05-26",1.7295,1.7295,1.7219,1.7219,1800.0],["1987-05-27",1.7219,1.7219,1.7219,1.7219,0.0],["1987-05-28",1.7143,1.7143,1.7143,1.7143,300.0],["1987-05-29",1.7067,1.7067,1.7067,1.7067,300.0],["1987-06-01",1.7067,1.7067,1.7067,1.7067,0.0],["1987-06-02",1.7143,1.7143,1.7143,1.7143,300.0],["1987-06-03",1.7143,1.7295,1.7143,1.7295,1500.0],["1987-06-04",1.7143,1.7143,1.6764,1.684,3750.0],["1987-06-05",1.6916,1.6916,1.6916,1.6916,150.0],["1987-06-08",1.6991,1.6991,1.6991,1.6991,750.0],["1987-06-09",1.6991,1.7067,1.6991,1.7067,450.0],["1987-06-10",1.6991,1.6991,1.6991,1.6991,450.0],["1987-06-11",1.6991,1.6991,1.6991,1.6991,300.0],["1987-06-12",1.7067,1.7143,1.7067,1.7067,1050.0],["1987-06-15",1.7067,1.7067,1.7067,1.7067,0.0],["1987-06-16",1.7067,1.7143,1.7067,1.7143,450.0],["1987-06-17",1.7219,1.7219,1.7219,1.7219,150.0],["1987-06-18",1.7143,1.7143,1.6991,1.6991,1800.0],["1987-06-19",1.6991,1.6991,1.6991,1.6991,0.0],["1987-06-22",1.6991,1.7143,1.6991,1.6991,1350.0],["1987-06-23",1.7143,1.7143,1.7143,1.7143,300.0],["1987-06-24",1.7143,1.7143,1.7143,1.7143,450.0],["1987-06-25",1.7067,1.7067,1.6991,1.6991,11850.0],["1987-06-26",1.7067,1.7143,1.7067,1.7067,600.0],["1987-06-29",1.6991,1.6991,1.6991,1.6991,750.0],["1987-06-30",1.6991,1.6991,1.6991,1.6991,0.0],["1987-07-01",1.7143,1.7143,1.7143,1.7143,750.0],["1987-07-02",1.7143,1.7219,1.7067,1.7143,1650.0],["1987-07-06",1.7236,1.7236,1.7236,1.7236,300.0],["1987-07-07",1.7236,1.7236,1.6771,1.7081,52950.0],["1987-07-08",1.7081,1.7081,1.6926,1.6926,900.0],["1987-07-09",1.6926,1.6926,1.6926,1.6926,750.0],["1987-07-10",1.6926,1.6926,1.6926,1.6926,300.0],["1987-07-13",1.6848,1.6848,1.6771,1.6771,600.0],["1987-07-14",1.6926,1.7003,1.6926,1.7003,4650.0],["1987-07-15",1.6926,1.6926,1.6538,1.6538,4500.0],["1987-07-16",1.6538,1.6615,1.6382,1.646,2550.0],["1987-07-17",1.646,1.646,1.6305,1.6305,2550.0],["1987-07-20",1.646,1.646,1.646,1.646,1050.0],["1987-07-21",1.646,1.646,1.646,1.646,0.0],["1987-07-22",1.6305,1.6305,1.6305,1.6305,1500.0],["1987-07-23",1.6305,1.6382,1.6305,1.6305,2250.0],["1987-07-24",1.6305,1.6305,1.6305,1.6305,0.0],["1987-07-27",1.6305,1.6382,1.6305,1.6382,1050.0],["1987-07-28",1.6382,1.6382,1.6382,1.6382,750.0],["1987-07-29",1.6305,1.6305,1.6305,1.6305,300.0],["1987-07-30",1.6227,1.6227,1.6072,1.6072,1950.0],["1987-07-31",1.6072,1.6072,1.5839,1.5994,2250.0],["1987-08-03",1.5916,1.5916,1.5839,1.5916,600.0],["1987-08-04",1.5761,1.5761,1.5761,1.5761,300.0],["1987-08-05",1.5684,1.5684,1.5528,1.5606,7050.0],["1987-08-06",1.5606,1.5684,1.5451,1.5451,2700.0],["1987-08-07",1.5528,1.5761,1.5528,1.5761,3300.0],["1987-08-10",1.5761,1.6149,1.5761,1.6149,4350.0],["1987-08-11",1.6072,1.6072,1.5839,1.5839,2250.0],["1987-08-12",1.5839,1.6227,1.5839,1.6227,3150.0],["1987-08-13",1.6227,1.6227,1.6227,1.6227,0.0],["1987-08-14",1.6382,1.6382,1.6382,1.6382,750.0],["1987-08-17",1.6382,1.6538,1.6382,1.6382,2550.0],["1987-08-18",1.6227,1.6227,1.6149,1.6149,1950.0],["1987-08-19",1.6149,1.6149,1.6149,1.6149,300.0],["1987-08-20",1.6149,1.6382,1.6072,1.6382,6450.0],["1987-08-21",1.6382,1.646,1.6382,1.6382,750.0],["1987-08-24",1.646,1.6538,1.646,1.6538,1950.0],["1987-08-25",1.6382,1.6382,1.6305,1.6305,2100.0],["1987-08-26",1.6305,1.6305,1.6305,1.6305,750.0],["1987-08-27",1.6305,1.6305,1.6305,1.6305,600.0],["1987-08-28",1.6227,1.6227,1.6227,1.6227,150.0],["1987-08-31",1.6305,1.6382,1.6305,1.6305,2250.0],["1987-09-01",1.6305,1.6305,1.6305,1.6305,0.0],["1987-09-02",1.6305,1.6305,1.6305,1.6305,0.0],["1987-09-03",1.6227,1.6227,1.6149,1.6149,1350.0],["1987-09-04",1.5994,1.5994,1.5994,1.5994,750.0],["1987-09-08",1.5916,1.5916,1.5684,1.5684,900.0],["1987-09-09",1.5606,1.5606,1.5218,1.5218,5250.0],["1987-09-10",1.5218,1.5373,1.514,1.514,2550.0],["1987-09-11",1.5295,1.5451,1.5295,1.5451,4650.0],["1987-09-14",1.5451,1.5528,1.5373,1.5373,1200.0],["1987-09-15",1.5373,1.5373,1.5218,1.5373,2250.0],["1987-09-16",1.5373,1.5373,1.5373,1.5373,450.0],["1987-09-17",1.5451,1.5528,1.5451,1.5528,3000.0],["1987-09-18",1.5528,1.5528,1.5528,1.5528,0.0],["1987-09-21",1.5528,1.5839,1.5528,1.5839,4350.0],["1987-09-22",1.5994,1.5994,1.5994,1.5994,600.0],["1987-09-23",1.6072,1.6227,1.6072,1.6227,900.0],["1987-09-24",1.6305,1.6693,1.6305,1.6693,2400.0],["1987-09-25",1.6693,1.6693,1.6693,1.6693,900.0],["1987-09-28",1.6771,1.6771,1.6771,1.6771,150.0],["1987-09-29",1.6848,1.6848,1.6848,1.6848,150.0],["1987-09-30",1.7159,1.7159,1.7159,1.7159,1350.0],["1987-10-01",1.7314,1.7314,1.7314,1.7314,1350.0],["1987-10-02",1.7314,1.7392,1.7314,1.7314,1650.0],["1987-10-05",1.733,1.733,1.733,1.733,150.0],["1987-10-06",1.733,1.7489,1.733,1.7489,450.0],["1987-10-07",1.7568,1.7648,1.7568,1.7568,4050.0],["1987-10-08",1.7568,1.7568,1.7489,1.7568,750.0],["1987-10-09",1.7489,1.7489,1.7409,1.7489,1350.0],["1987-10-12",1.7409,1.7409,1.7409,1.7409,150.0],["1987-10-13",1.7409,1.7489,1.733,1.733,9750.0],["1987-10-14",1.733,1.733,1.7171,1.7171,2850.0],["1987-10-15",1.7171,1.733,1.7012,1.733,2550.0],["1987-10-16",1.733,1.733,1.7171,1.7171,3300.0],["1987-10-19",1.7171,1.7171,1.6376,1.6376,5550.0],["1987-10-20",1.6376,1.6455,1.574,1.6455,8400.0],["1987-10-21",1.6455,1.6773,1.574,1.574,15900.0],["1987-10-22",1.5819,1.6217,1.5819,1.5819,13200.0],["1987-10-23",1.5581,1.5581,1.5581,1.5581,2250.0],["1987-10-26",1.5422,1.5422,1.5263,1.5263,900.0],["1987-10-27",1.5263,1.5343,1.4627,1.4627,4950.0],["1987-10-28",1.4548,1.4548,1.4309,1.4548,3750.0],["1987-10-29",1.4548,1.4548,1.4309,1.4548,4350.0],["1987-10-30",1.4548,1.4548,1.2481,1.2481,10950.0],["1987-11-02",1.2719,1.4707,1.2719,1.4707,14550.0],["1987-11-03",1.4786,1.4945,1.4786,1.4786,4800.0],["1987-11-04",1.4627,1.4627,1.4468,1.4627,15300.0],["1987-11-05",1.4627,1.4707,1.423,1.423,18750.0],["1987-11-06",1.4389,1.4389,1.4389,1.4389,600.0],["1987-11-09",1.3912,1.3912,1.3753,1.3832,6150.0],["1987-11-10",1.3912,1.4071,1.3912,1.3991,2550.0],["1987-11-11",1.415,1.4309,1.415,1.4309,2700.0],["1987-11-12",1.4627,1.4786,1.4627,1.4627,1650.0],["1987-11-13",1.4468,1.4468,1.4468,1.4468,300.0],["1987-11-16",1.4309,1.4309,1.415,1.415,1200.0],["1987-11-17",1.3991,1.3991,1.3991,1.3991,750.0],["1987-11-18",1.3912,1.3912,1.3832,1.3912,3750.0],["1987-11-19",1.3912,1.423,1.3594,1.423,12000.0],["1987-11-20",1.423,1.4389,1.415,1.4309,2700.0],["1987-11-23",1.4309,1.4309,1.4309,1.4309,0.0],["1987-11-24",1.4309,1.4309,1.4309,1.4309,1200.0],["1987-11-25",1.4309,1.4309,1.4309,1.4309,600.0],["1987-11-27",1.4309,1.4309,1.423,1.423,15750.0],["1987-11-30",1.4071,1.4071,1.3991,1.3991,1050.0],["1987-12-01",1.3991,1.3991,1.3832,1.3832,600.0],["1987-12-02",1.3832,1.3991,1.3673,1.3991,3000.0],["1987-12-03",1.3991,1.3991,1.3753,1.3991,18150.0],["1987-12-04",1.3832,1.3832,1.3832,1.3832,900.0],["1987-12-07",1.3832,1.3832,1.3753,1.3832,1350.0],["1987-12-08",1.3832,1.3832,1.3435,1.3435,3450.0],["1987-12-09",1.3514,1.3991,1.3514,1.3753,32100.0],["1987-12-10",1.3673,1.3673,1.3673,1.3673,300.0],["1987-12-11",1.3832,1.3912,1.3832,1.3832,1950.0],["1987-12-14",1.3832,1.3991,1.3832,1.3832,1350.0],["1987-12-15",1.3673,1.3673,1.3673,1.3673,1050.0],["1987-12-16",1.3594,1.3594,1.3435,1.3435,2550.0],["1987-12-17",1.3435,1.3514,1.3435,1.3435,600.0],["1987-12-18",1.3435,1.3435,1.3196,1.3196,1350.0],["1987-12-21",1.3196,1.3276,1.2878,1.2878,2400.0],["1987-12-22",1.2878,1.3037,1.2878,1.2878,21750.0],["1987-12-23",1.2878,1.3117,1.2799,1.2799,6300.0],["1987-12-24",1.2799,1.3037,1.2719,1.2958,13500.0],["1987-12-28",1.3037,1.3196,1.3037,1.3196,1200.0],["1987-12-29",1.3196,1.3196,1.2878,1.3117,3900.0],["1987-12-30",1.3037,1.3037,1.2878,1.2878,9450.0],["1987-12-31",1.2878,1.3514,1.2799,1.3514,37950.0],["1988-01-04",1.3449,1.3449,1.3285,1.3449,600.0],["1988-01-05",1.3531,1.3613,1.3531,1.3531,1650.0],["1988-01-06",1.3531,1.3531,1.3531,1.3531,0.0],["1988-01-07",1.3613,1.3777,1.3613,1.3777,1500.0],["1988-01-08",1.3941,1.4269,1.3941,1.4187,2700.0],["1988-01-11",1.4187,1.4433,1.4105,1.4433,4650.0],["1988-01-12",1.4433,1.4433,1.4269,1.4433,6600.0],["1988-01-13",1.4269,1.4269,1.4269,1.4269,18150.0],["1988-01-14",1.4269,1.4269,1.4105,1.4105,1650.0],["1988-01-15",1.4187,1.4269,1.4187,1.4187,750.0],["1988-01-18",1.4187,1.4269,1.4187,1.4269,600.0],["1988-01-19",1.4269,1.4269,1.4269,1.4269,600.0],["1988-01-20",1.4269,1.4351,1.4269,1.4351,900.0],["1988-01-21",1.4269,1.4269,1.4187,1.4269,1200.0],["1988-01-22",1.4351,1.4433,1.4351,1.4351,2550.0],["1988-01-25",1.4351,1.4351,1.4187,1.4187,1200.0],["1988-01-26",1.4351,1.4433,1.4351,1.4433,1350.0],["1988-01-27",1.4433,1.4433,1.4433,1.4433,150.0],["1988-01-28",1.4515,1.4597,1.4515,1.4597,450.0],["1988-01-29",1.4597,1.4597,1.4433,1.4597,2100.0],["1988-02-01",1.4679,1.5007,1.4679,1.5007,4950.0],["1988-02-02",1.4843,1.4843,1.4761,1.4761,2250.0],["1988-02-03",1.4843,1.4925,1.4843,1.4843,1200.0],["1988-02-04",1.4843,1.4843,1.4761,1.4761,2400.0],["1988-02-05",1.4925,1.4925,1.4925,1.4925,300.0],["1988-02-08",1.4925,1.4925,1.4925,1.4925,0.0],["1988-02-09",1.4925,1.4925,1.4761,1.4843,7050.0],["1988-02-10",1.4761,1.4761,1.4761,1.4761,600.0],["1988-02-11",1.4761,1.4925,1.4761,1.4925,2250.0],["1988-02-12",1.4925,1.4925,1.4925,1.4925,0.0],["1988-02-16",1.4925,1.5007,1.4843,1.4843,750.0],["1988-02-17",1.4843,1.4843,1.4843,1.4843,1500.0],["1988-02-18",1.4761,1.4761,1.4761,1.4761,1350.0],["1988-02-19",1.4761,1.4843,1.4761,1.4843,3900.0],["1988-02-22",1.4843,1.4843,1.4761,1.4761,2400.0],["1988-02-23",1.4761,1.4843,1.4761,1.4843,3600.0],["1988-02-24",1.4761,1.4761,1.4679,1.4761,15750.0],["1988-02-25",1.4761,1.4843,1.4761,1.4761,6900.0],["1988-02-26",1.4843,1.4843,1.4843,1.4843,150.0],["1988-02-29",1.4843,1.4843,1.4761,1.4843,450.0],["1988-03-01",1.4679,1.4679,1.4597,1.4679,2100.0],["1988-03-02",1.4679,1.4679,1.4597,1.4679,1650.0],["1988-03-03",1.4597,1.4597,1.4597,1.4597,600.0],["1988-03-04",1.4597,1.4597,1.4597,1.4597,1950.0],["1988-03-07",1.4597,1.4597,1.4269,1.4269,3000.0],["1988-03-08",1.4269,1.4433,1.4269,1.4269,15300.0],["1988-03-09",1.4269,1.4269,1.4105,1.4187,4950.0],["1988-03-10",1.4187,1.4187,1.4023,1.4023,600.0],["1988-03-11",1.4023,1.4023,1.4023,1.4023,150.0],["1988-03-14",1.4187,1.4269,1.4187,1.4269,750.0],["1988-03-15",1.4269,1.4433,1.4269,1.4433,1050.0],["1988-03-16",1.4515,1.4515,1.4515,1.4515,150.0],["1988-03-17",1.4515,1.4515,1.4515,1.4515,150.0],["1988-03-18",1.4597,1.4597,1.4597,1.4597,150.0],["1988-03-21",1.4597,1.4597,1.4597,1.4597,150.0],["1988-03-22",1.4597,1.4597,1.4515,1.4597,2250.0],["1988-03-23",1.4597,1.4843,1.4597,1.4843,1350.0],["1988-03-24",1.4843,1.4925,1.4597,1.4597,2250.0],["1988-03-25",1.4597,1.4679,1.4597,1.4597,600.0],["1988-03-28",1.4433,1.4433,1.4351,1.4351,1050.0],["1988-03-29",1.4269,1.4269,1.4105,1.4269,4200.0],["1988-03-30",1.4269,1.4351,1.4105,1.4269,2850.0],["1988-03-31",1.4269,1.4269,1.4023,1.4269,2400.0],["1988-04-04",1.4285,1.4285,1.4116,1.4285,900.0],["1988-04-05",1.4285,1.4285,1.4285,1.4285,0.0],["1988-04-06",1.4201,1.4201,1.4201,1.4201,150.0],["1988-04-07",1.437,1.4455,1.437,1.4455,1500.0],["1988-04-08",1.4455,1.4539,1.4455,1.4455,450.0],["1988-04-11",1.4455,1.4539,1.4455,1.4455,2850.0],["1988-04-12",1.437,1.437,1.4285,1.437,1200.0],["1988-04-13",1.4539,1.4539,1.4539,1.4539,300.0],["1988-04-14",1.4708,1.4708,1.4708,1.4708,300.0],["1988-04-15",1.4877,1.4877,1.4877,1.4877,450.0],["1988-04-18",1.4877,1.5215,1.4877,1.5131,2400.0],["1988-04-19",1.5215,1.5553,1.5215,1.5553,9150.0],["1988-04-20",1.5553,1.5553,1.5384,1.5384,2250.0],["1988-04-21",1.5384,1.5553,1.53,1.53,2400.0],["1988-04-22",1.5722,1.5722,1.5722,1.5722,1950.0],["1988-04-25",1.5638,1.5638,1.5469,1.5469,1350.0],["1988-04-26",1.53,1.53,1.53,1.53,750.0],["1988-04-27",1.53,1.53,1.53,1.53,0.0],["1988-04-28",1.53,1.53,1.53,1.53,150.0],["1988-04-29",1.53,1.53,1.5215,1.5215,1050.0],["1988-05-02",1.53,1.53,1.53,1.53,450.0],["1988-05-03",1.5215,1.5215,1.5215,1.5215,1800.0],["1988-05-04",1.5215,1.5215,1.5131,1.5215,300.0],["1988-05-05",1.5215,1.5215,1.5215,1.5215,0.0],["1988-05-06",1.5215,1.5215,1.5215,1.5215,0.0],["1988-05-09",1.5215,1.5215,1.5215,1.5215,1350.0],["1988-05-10",1.5046,1.5046,1.4793,1.4793,3150.0],["1988-05-11",1.4962,1.5046,1.4962,1.5046,900.0],["1988-05-12",1.5215,1.5215,1.5215,1.5215,1500.0],["1988-05-13",1.5215,1.5384,1.5215,1.5215,2700.0],["1988-05-16",1.53,1.5553,1.53,1.5553,2550.0],["1988-05-17",1.5553,1.5553,1.5553,1.5553,2400.0],["1988-05-18",1.5384,1.5384,1.53,1.53,3000.0],["1988-05-19",1.5215,1.5215,1.5215,1.5215,1500.0],["1988-05-20",1.5215,1.53,1.5215,1.53,4200.0],["1988-05-23",1.5131,1.5131,1.4877,1.4877,1800.0],["1988-05-24",1.5046,1.5046,1.5046,1.5046,750.0],["1988-05-25",1.5131,1.5131,1.5131,1.5131,750.0],["1988-05-26",1.4962,1.4962,1.4962,1.4962,150.0],["1988-05-27",1.4962,1.5131,1.4962,1.5131,2400.0],["1988-05-31",1.4962,1.4962,1.4962,1.4962,450.0],["1988-06-01",1.4877,1.4877,1.4877,1.4877,300.0],["1988-06-02",1.4962,1.4962,1.4962,1.4962,300.0],["1988-06-03",1.4877,1.4877,1.4877,1.4877,3450.0],["1988-06-06",1.5046,1.5046,1.5046,1.5046,900.0],["1988-06-07",1.4877,1.4877,1.4708,1.4708,7500.0],["1988-06-08",1.4624,1.4624,1.4539,1.4624,3150.0],["1988-06-09",1.4624,1.4624,1.4624,1.4624,600.0],["1988-06-10",1.4624,1.4624,1.4624,1.4624,0.0],["1988-06-13",1.4624,1.4624,1.4624,1.4624,0.0],["1988-06-14",1.4624,1.4708,1.4624,1.4708,3300.0],["1988-06-15",1.4708,1.4793,1.4624,1.4793,3300.0],["1988-06-16",1.4793,1.4962,1.4793,1.4962,900.0],["1988-06-17",1.4962,1.4962,1.4962,1.4962,0.0],["1988-06-20",1.4962,1.4962,1.4962,1.4962,0.0],["1988-06-21",1.4793,1.4793,1.4793,1.4793,48300.0],["1988-06-22",1.4877,1.4877,1.4877,1.4877,2550.0],["1988-06-23",1.4877,1.4877,1.4877,1.4877,10800.0],["1988-06-24",1.4877,1.5046,1.4877,1.5046,33600.0],["1988-06-27",1.5046,1.53,1.5046,1.53,3000.0],["1988-06-28",1.5384,1.5553,1.5384,1.5553,1950.0],["1988-06-29",1.5469,1.5469,1.5384,1.5469,1200.0],["1988-06-30",1.5469,1.5553,1.5469,1.5553,4350.0],["1988-07-01",1.6006,1.6006,1.6006,1.6006,0.0],["1988-07-05",1.5832,1.5832,1.5658,1.5832,1500.0],["1988-07-06",1.5832,1.5832,1.5832,1.5832,150.0],["1988-07-07",1.5832,1.5919,1.5832,1.5919,450.0],["1988-07-08",1.5745,1.5745,1.5745,1.5745,450.0],["1988-07-11",1.5745,1.5745,1.5745,1.5745,0.0],["1988-07-12",1.5745,1.5745,1.5745,1.5745,0.0],["1988-07-13",1.5745,1.5745,1.5745,1.5745,1350.0],["1988-07-14",1.5919,1.6006,1.5919,1.6006,2700.0],["1988-07-15",1.6006,1.6006,1.5919,1.5919,2250.0],["1988-07-18",1.6093,1.6093,1.6093,1.6093,300.0],["1988-07-19",1.6093,1.6093,1.5832,1.5832,900.0],["1988-07-20",1.5919,1.6006,1.5919,1.6006,1050.0],["1988-07-21",1.6006,1.6006,1.5919,1.5919,300.0],["1988-07-22",1.5919,1.5919,1.5919,1.5919,0.0],["1988-07-25",1.5919,1.5919,1.5919,1.5919,0.0],["1988-07-26",1.5919,1.5919,1.5919,1.5919,0.0],["1988-07-27",1.6006,1.6006,1.6006,1.6006,300.0],["1988-07-28",1.5919,1.5919,1.5919,1.5919,300.0],["1988-07-29",1.5919,1.6006,1.5919,1.6006,600.0],["1988-08-01",1.618,1.6354,1.618,1.6354,6000.0],["1988-08-02",1.6354,1.6441,1.6267,1.6441,1200.0],["1988-08-03",1.6441,1.6441,1.6441,1.6441,600.0],["1988-08-04",1.6441,1.6441,1.6441,1.6441,2250.0],["1988-08-05",1.6441,1.6441,1.6441,1.6441,0.0],["1988-08-08",1.6441,1.6441,1.6441,1.6441,150.0],["1988-08-09",1.6441,1.6615,1.6354,1.6441,900.0],["1988-08-10",1.6441,1.6441,1.6441,1.6441,0.0],["1988-08-11",1.6354,1.6354,1.6354,1.6354,150.0],["1988-08-12",1.6354,1.6354,1.618,1.6354,900.0],["1988-08-15",1.6354,1.6354,1.618,1.6354,10050.0],["1988-08-16",1.6354,1.6354,1.6354,1.6354,750.0],["1988-08-17",1.6354,1.6528,1.6354,1.6528,900.0],["1988-08-18",1.6528,1.6702,1.6528,1.6702,6000.0],["1988-08-19",1.6702,1.6963,1.6615,1.6963,2700.0],["1988-08-22",1.6963,1.6963,1.6963,1.6963,0.0],["1988-08-23",1.6963,1.6963,1.6963,1.6963,150.0],["1988-08-24",1.6963,1.6963,1.6789,1.6789,2550.0],["1988-08-25",1.6702,1.6702,1.6615,1.6615,1050.0],["1988-08-26",1.6615,1.6615,1.6615,1.6615,0.0],["1988-08-29",1.6615,1.6615,1.6615,1.6615,0.0],["1988-08-30",1.6615,1.6702,1.6615,1.6615,300.0],["1988-08-31",1.6615,1.6615,1.6615,1.6615,1050.0],["1988-09-01",1.6615,1.6615,1.6615,1.6615,0.0],["1988-09-02",1.6528,1.6528,1.6441,1.6528,1050.0],["1988-09-06",1.6441,1.6441,1.6441,1.6441,150.0],["1988-09-07",1.6528,1.6615,1.6528,1.6528,1650.0],["1988-09-08",1.6615,1.6615,1.6615,1.6615,900.0],["1988-09-09",1.6615,1.6615,1.6615,1.6615,0.0],["1988-09-12",1.6789,1.6789,1.6789,1.6789,150.0],["1988-09-13",1.6876,1.6876,1.6876,1.6876,1050.0],["1988-09-14",1.6876,1.6876,1.6876,1.6876,0.0],["1988-09-15",1.6876,1.6876,1.6876,1.6876,0.0],["1988-09-16",1.705,1.7224,1.705,1.7224,1500.0],["1988-09-19",1.7398,1.7398,1.7398,1.7398,450.0],["1988-09-20",1.7485,1.7572,1.7485,1.7485,1200.0],["1988-09-21",1.7485,1.7485,1.7485,1.7485,0.0],["1988-09-22",1.7398,1.7398,1.7398,1.7398,300.0],["1988-09-23",1.7224,1.7224,1.7224,1.7224,1650.0],["1988-09-26",1.7224,1.7224,1.7224,1.7224,150.0],["1988-09-27",1.7224,1.7224,1.7224,1.7224,0.0],["1988-09-28",1.7224,1.7398,1.7137,1.7398,4050.0],["1988-09-29",1.7224,1.7224,1.7224,1.7224,900.0],["1988-09-30",1.7224,1.7311,1.7224,1.7311,2700.0],["1988-10-03",1.7775,1.7775,1.7775,1.7775,0.0],["1988-10-04",1.7418,1.7418,1.7328,1.7418,900.0],["1988-10-05",1.7418,1.7418,1.7418,1.7418,0.0],["1988-10-06",1.7418,1.7418,1.7418,1.7418,0.0],["1988-10-07",1.7418,1.7418,1.7418,1.7418,1500.0],["1988-10-10",1.7328,1.7328,1.7239,1.7239,750.0],["1988-10-11",1.7239,1.7239,1.7239,1.7239,0.0],["1988-10-12",1.715,1.715,1.6971,1.706,2550.0],["1988-10-13",1.715,1.715,1.715,1.715,600.0],["1988-10-14",1.6971,1.6971,1.6971,1.6971,150.0],["1988-10-17",1.6793,1.6793,1.6793,1.6793,150.0],["1988-10-18",1.6703,1.6703,1.6614,1.6703,900.0],["1988-10-19",1.6703,1.6703,1.6703,1.6703,0.0],["1988-10-20",1.6703,1.6703,1.6703,1.6703,0.0],["1988-10-21",1.6703,1.6703,1.6703,1.6703,150.0],["1988-10-24",1.6703,1.6882,1.6703,1.6703,1800.0],["1988-10-25",1.6614,1.6614,1.6614,1.6614,150.0],["1988-10-26",1.6614,1.6703,1.6614,1.6703,900.0],["1988-10-27",1.6703,1.6703,1.6703,1.6703,0.0],["1988-10-28",1.6614,1.6614,1.6614,1.6614,1800.0],["1988-10-31",1.6614,1.6614,1.6346,1.6525,3600.0],["1988-11-01",1.6435,1.6435,1.6435,1.6435,300.0],["1988-11-02",1.6614,1.6793,1.6614,1.6793,1500.0],["1988-11-03",1.6793,1.6793,1.6703,1.6793,2850.0],["1988-11-04",1.6614,1.6614,1.6614,1.6614,300.0],["1988-11-07",1.6525,1.6525,1.6257,1.6257,1800.0],["1988-11-08",1.6257,1.6257,1.6257,1.6257,2400.0],["1988-11-09",1.6167,1.6167,1.6167,1.6167,300.0],["1988-11-10",1.6167,1.6167,1.6078,1.6167,8850.0],["1988-11-11",1.6257,1.6257,1.6257,1.6257,4950.0],["1988-11-14",1.6257,1.6257,1.6257,1.6257,750.0],["1988-11-15",1.6346,1.6614,1.6346,1.6614,4050.0],["1988-11-16",1.6614,1.6792,1.6435,1.6435,2550.0],["1988-11-17",1.6435,1.6435,1.6257,1.6257,11400.0],["1988-11-18",1.6435,1.6525,1.6435,1.6435,1200.0],["1988-11-21",1.6257,1.6257,1.6167,1.6167,1350.0],["1988-11-22",1.6167,1.6257,1.6167,1.6257,1800.0],["1988-11-23",1.6257,1.6257,1.6078,1.6078,1950.0],["1988-11-25",1.6078,1.6078,1.6078,1.6078,2550.0],["1988-11-28",1.6078,1.6078,1.6078,1.6078,2250.0],["1988-11-29",1.5989,1.5989,1.5899,1.5899,10200.0],["1988-11-30",1.5899,1.6078,1.5899,1.6078,14400.0],["1988-12-01",1.6078,1.6078,1.6078,1.6078,0.0],["1988-12-02",1.5989,1.5989,1.5899,1.5989,1050.0],["1988-12-05",1.5989,1.6078,1.5721,1.581,8100.0],["1988-12-06",1.5721,1.5721,1.5631,1.5631,2700.0],["1988-12-07",1.5721,1.5721,1.5721,1.5721,3750.0],["1988-12-08",1.581,1.5899,1.581,1.5899,2250.0],["1988-12-09",1.581,1.581,1.5631,1.5721,6300.0],["1988-12-12",1.5721,1.5899,1.5721,1.5899,2400.0],["1988-12-13",1.5899,1.5899,1.5899,1.5899,1800.0],["1988-12-14",1.5899,1.5899,1.5899,1.5899,1800.0],["1988-12-15",1.5899,1.5989,1.581,1.5989,4800.0],["1988-12-16",1.5899,1.5899,1.5721,1.581,2100.0],["1988-12-19",1.581,1.581,1.581,1.581,150.0],["1988-12-20",1.5721,1.5721,1.5542,1.5542,2850.0],["1988-12-21",1.5453,1.5453,1.5453,1.5453,750.0],["1988-12-22",1.5631,1.5631,1.5631,1.5631,1950.0],["1988-12-23",1.5721,1.581,1.5721,1.581,4350.0],["1988-12-27",1.581,1.5899,1.5721,1.5899,1950.0],["1988-12-28",1.6078,1.6167,1.6078,1.6167,3600.0],["1988-12-29",1.6078,1.6078,1.5899,1.5899,450.0],["1988-12-30",1.5826,1.5826,1.5642,1.5826,9150.0],["1989-01-03",1.5826,1.5918,1.5826,1.5826,450.0],["1989-01-04",1.5826,1.5826,1.5734,1.5734,2850.0],["1989-01-05",1.5734,1.5734,1.5734,1.5734,450.0],["1989-01-06",1.5918,1.6286,1.5918,1.6286,1800.0],["1989-01-09",1.6286,1.6286,1.6286,1.6286,0.0],["1989-01-10",1.6286,1.6562,1.6286,1.6562,48600.0],["1989-01-11",1.6562,1.6562,1.6562,1.6562,0.0],["1989-01-12",1.6562,1.6562,1.647,1.6562,1950.0],["1989-01-13",1.6562,1.6746,1.647,1.647,2250.0],["1989-01-16",1.647,1.647,1.647,1.647,0.0],["1989-01-17",1.6378,1.6378,1.6378,1.6378,1650.0],["1989-01-18",1.6378,1.647,1.6286,1.647,450.0],["1989-01-19",1.647,1.647,1.647,1.647,450.0],["1989-01-20",1.647,1.6562,1.6286,1.6286,2250.0],["1989-01-23",1.6194,1.6194,1.6102,1.6102,1200.0],["1989-01-24",1.6102,1.6102,1.6102,1.6102,450.0],["1989-01-25",1.6102,1.6378,1.601,1.6286,2100.0],["1989-01-26",1.6378,1.6654,1.6378,1.6654,900.0],["1989-01-27",1.6562,1.6562,1.6562,1.6562,1350.0],["1989-01-30",1.693,1.7114,1.693,1.7022,4500.0],["1989-01-31",1.693,1.693,1.693,1.693,750.0],["1989-02-01",1.693,1.693,1.6654,1.693,2550.0],["1989-02-02",1.7022,1.7298,1.7022,1.7022,4500.0],["1989-02-03",1.7022,1.7022,1.7022,1.7022,0.0],["1989-02-06",1.7022,1.7114,1.7022,1.7114,450.0],["1989-02-07",1.7114,1.7482,1.7022,1.7482,8550.0],["1989-02-08",1.7482,1.7758,1.739,1.7666,2550.0],["1989-02-09",1.7666,1.7666,1.7666,1.7666,0.0],["1989-02-10",1.7666,1.7666,1.7666,1.7666,0.0],["1989-02-13",1.7574,1.7574,1.7574,1.7574,1050.0],["1989-02-14",1.7574,1.7574,1.7298,1.7298,4500.0],["1989-02-15",1.7298,1.7482,1.7298,1.739,19950.0],["1989-02-16",1.7298,1.7298,1.7298,1.7298,750.0],["1989-02-17",1.7206,1.7206,1.7114,1.7114,15000.0],["1989-02-21",1.7114,1.7114,1.7114,1.7114,750.0],["1989-02-22",1.7022,1.7022,1.6838,1.7022,4200.0],["1989-02-23",1.693,1.693,1.693,1.693,300.0],["1989-02-24",1.6746,1.6746,1.647,1.6562,1350.0],["1989-02-27",1.6562,1.6562,1.6378,1.6378,300.0],["1989-02-28",1.6562,1.6562,1.6562,1.6562,750.0],["1989-03-01",1.6562,1.6562,1.6562,1.6562,0.0],["1989-03-02",1.6562,1.6562,1.6562,1.6562,300.0],["1989-03-03",1.6654,1.6746,1.6654,1.6654,1200.0],["1989-03-06",1.6838,1.693,1.6838,1.693,1200.0],["1989-03-07",1.7114,1.7114,1.7114,1.7114,150.0],["1989-03-08",1.7298,1.7298,1.7298,1.7298,150.0],["1989-03-09",1.7298,1.7298,1.7298,1.7298,0.0],["1989-03-10",1.7298,1.739,1.7206,1.739,3750.0],["1989-03-13",1.7574,1.785,1.7574,1.7758,3750.0],["1989-03-14",1.7942,1.7942,1.7942,1.7942,300.0],["1989-03-15",1.8034,1.8034,1.8034,1.8034,1650.0],["1989-03-16",1.8034,1.8126,1.8034,1.8126,22800.0],["1989-03-17",1.8034,1.8034,1.8034,1.8034,7800.0],["1989-03-20",1.785,1.785,1.785,1.785,3000.0],["1989-03-21",1.785,1.785,1.785,1.785,0.0],["1989-03-22",1.7666,1.7666,1.7666,1.7666,3000.0],["1989-03-23",1.785,1.785,1.785,1.785,150.0],["1989-03-27",1.785,1.8034,1.785,1.8034,1050.0],["1989-03-28",1.7942,1.7942,1.7666,1.7666,45900.0],["1989-03-29",1.7482,1.7482,1.7114,1.7114,2100.0],["1989-03-30",1.693,1.693,1.693,1.693,9600.0],["1989-03-31",1.693,1.7022,1.6838,1.7022,1950.0],["1989-04-03",1.7514,1.7514,1.7514,1.7514,0.0],["1989-04-04",1.7041,1.7041,1.6851,1.6851,2700.0],["1989-04-05",1.6851,1.6851,1.6662,1.6851,1500.0],["1989-04-06",1.6851,1.6851,1.6757,1.6757,1500.0],["1989-04-07",1.6946,1.6946,1.6946,1.6946,150.0],["1989-04-10",1.6946,1.7041,1.6851,1.7041,600.0],["1989-04-11",1.7041,1.723,1.7041,1.7135,450.0],["1989-04-12",1.7135,1.7135,1.7135,1.7135,0.0],["1989-04-13",1.7135,1.7135,1.7135,1.7135,0.0],["1989-04-14",1.7325,1.7325,1.7325,1.7325,600.0],["1989-04-17",1.7325,1.7514,1.7325,1.7325,1050.0],["1989-04-18",1.723,1.723,1.723,1.723,150.0],["1989-04-19",1.723,1.723,1.723,1.723,0.0],["1989-04-20",1.7325,1.7419,1.7325,1.7325,900.0],["1989-04-21",1.7325,1.7325,1.723,1.723,1650.0],["1989-04-24",1.723,1.723,1.723,1.723,150.0],["1989-04-25",1.723,1.723,1.7135,1.7135,2700.0],["1989-04-26",1.7135,1.7135,1.7135,1.7135,0.0],["1989-04-27",1.7325,1.7419,1.7325,1.7419,450.0],["1989-04-28",1.7419,1.7419,1.7325,1.7419,3600.0],["1989-05-01",1.7325,1.7325,1.7325,1.7325,2100.0],["1989-05-02",1.7419,1.7419,1.7419,1.7419,2250.0],["1989-05-03",1.7419,1.7419,1.7419,1.7419,0.0],["1989-05-04",1.723,1.723,1.723,1.723,600.0],["1989-05-05",1.723,1.723,1.723,1.723,0.0],["1989-05-08",1.723,1.723,1.7041,1.723,1350.0],["1989-05-09",1.723,1.7325,1.7135,1.7135,450.0],["1989-05-10",1.7135,1.723,1.7041,1.723,900.0],["1989-05-11",1.7135,1.7135,1.7135,1.7135,300.0],["1989-05-12",1.7325,1.7325,1.7325,1.7325,300.0],["1989-05-15",1.7325,1.7325,1.723,1.7325,1050.0],["1989-05-16",1.723,1.723,1.723,1.723,900.0],["1989-05-17",1.723,1.7419,1.723,1.7419,1800.0],["1989-05-18",1.7419,1.7419,1.7419,1.7419,900.0],["1989-05-19",1.7419,1.7419,1.7041,1.7041,36300.0],["1989-05-22",1.6946,1.6946,1.6851,1.6946,600.0],["1989-05-23",1.6757,1.6757,1.6662,1.6757,8100.0],["1989-05-24",1.6946,1.7041,1.6946,1.7041,15150.0],["1989-05-25",1.723,1.723,1.723,1.723,23250.0],["1989-05-26",1.723,1.8177,1.723,1.7893,33750.0],["1989-05-30",1.7893,1.8555,1.7893,1.8177,32250.0],["1989-05-31",1.8177,1.8271,1.8177,1.8177,1800.0],["1989-06-01",1.8177,1.8177,1.8082,1.8082,450.0],["1989-06-02",1.8082,1.8082,1.8082,1.8082,0.0],["1989-06-05",1.7987,1.7987,1.7987,1.7987,750.0],["1989-06-06",1.7987,1.8177,1.7987,1.8177,3450.0],["1989-06-07",1.8177,1.8177,1.8177,1.8177,0.0],["1989-06-08",1.8271,1.8839,1.8271,1.8745,4200.0],["1989-06-09",1.8745,1.8934,1.8745,1.8745,900.0],["1989-06-12",1.8745,1.8745,1.8461,1.8555,4350.0],["1989-06-13",1.8555,1.8745,1.8461,1.8555,5250.0],["1989-06-14",1.8461,1.8461,1.8366,1.8366,1050.0],["1989-06-15",1.8366,1.865,1.8366,1.865,1800.0],["1989-06-16",1.865,1.865,1.8461,1.865,12150.0],["1989-06-19",1.8555,1.8555,1.8555,1.8555,300.0],["1989-06-20",1.865,1.8839,1.865,1.8839,1800.0],["1989-06-21",1.8745,1.8745,1.865,1.8745,2250.0],["1989-06-22",1.865,1.865,1.8555,1.8555,5100.0],["1989-06-23",1.8555,1.8555,1.8555,1.8555,0.0],["1989-06-26",1.8555,1.865,1.8366,1.8366,5550.0],["1989-06-27",1.8366,1.8366,1.8366,1.8366,3000.0],["1989-06-28",1.8461,1.8461,1.8461,1.8461,300.0],["1989-06-29",1.8271,1.8271,1.8177,1.8177,1350.0],["1989-06-30",1.8196,1.8196,1.8196,1.8196,150.0],["1989-07-03",1.8196,1.8196,1.8196,1.8196,0.0],["1989-07-05",1.8294,1.8294,1.8294,1.8294,150.0],["1989-07-06",1.8196,1.8196,1.8099,1.8196,300.0],["1989-07-07",1.8196,1.8196,1.771,1.771,8850.0],["1989-07-10",1.7904,1.7904,1.7904,1.7904,450.0],["1989-07-11",1.7904,1.7904,1.771,1.771,450.0],["1989-07-12",1.7807,1.7807,1.7807,1.7807,150.0],["1989-07-13",1.7807,1.7904,1.771,1.7807,900.0],["1989-07-14",1.7904,1.8099,1.7904,1.8099,1350.0],["1989-07-17",1.8099,1.8099,1.7904,1.7904,900.0],["1989-07-18",1.7807,1.7807,1.7612,1.7807,2250.0],["1989-07-19",1.7807,1.7904,1.7515,1.7515,1950.0],["1989-07-20",1.7612,1.7612,1.7612,1.7612,150.0],["1989-07-21",1.7612,1.771,1.7515,1.7515,1950.0],["1989-07-24",1.7515,1.771,1.7515,1.771,450.0],["1989-07-25",1.7612,1.7612,1.7515,1.7515,26250.0],["1989-07-26",1.7515,1.7515,1.7515,1.7515,0.0],["1989-07-27",1.7515,1.7515,1.7515,1.7515,0.0],["1989-07-28",1.7515,1.771,1.7418,1.771,1800.0],["1989-07-31",1.771,1.7904,1.771,1.7904,300.0],["1989-08-01",1.7904,1.7904,1.7904,1.7904,450.0],["1989-08-02",1.7904,1.8099,1.7904,1.8099,900.0],["1989-08-03",1.8099,1.8099,1.8099,1.8099,0.0],["1989-08-04",1.8196,1.8294,1.8196,1.8196,300.0],["1989-08-07",1.8196,1.8294,1.8002,1.8002,2400.0],["1989-08-08",1.7904,1.7904,1.7612,1.7612,2700.0],["1989-08-09",1.7612,1.7807,1.7612,1.7612,900.0],["1989-08-10",1.7612,1.7807,1.7612,1.7807,450.0],["1989-08-11",1.7807,1.7807,1.771,1.771,1050.0],["1989-08-14",1.771,1.8099,1.7612,1.7904,4950.0],["1989-08-15",1.7904,1.7904,1.7904,1.7904,450.0],["1989-08-16",1.7904,1.7904,1.7904,1.7904,300.0],["1989-08-17",1.7904,1.7904,1.7904,1.7904,150.0],["1989-08-18",1.7904,1.7904,1.7904,1.7904,450.0],["1989-08-21",1.7904,1.7904,1.7904,1.7904,600.0],["1989-08-22",1.7904,1.7904,1.7904,1.7904,300.0],["1989-08-23",1.8002,1.8099,1.8002,1.8002,3300.0],["1989-08-24",1.7904,1.7904,1.7807,1.7904,1050.0],["1989-08-25",1.7904,1.8002,1.7904,1.7904,1800.0],["1989-08-28",1.7904,1.8099,1.7904,1.8002,2250.0],["1989-08-29",1.8196,1.8196,1.8196,1.8196,450.0],["1989-08-30",1.8196,1.8196,1.7904,1.7904,1650.0],["1989-08-31",1.8002,1.8002,1.8002,1.8002,450.0],["1989-09-01",1.7904,1.7904,1.7904,1.7904,1500.0],["1989-09-05",1.771,1.771,1.7612,1.771,2100.0],["1989-09-06",1.7612,1.7612,1.7612,1.7612,1500.0],["1989-09-07",1.7807,1.8002,1.7807,1.7904,9900.0],["1989-09-08",1.7904,1.7904,1.7612,1.7612,1650.0],["1989-09-11",1.7612,1.7904,1.7612,1.7612,3150.0],["1989-09-12",1.7807,1.8196,1.7807,1.7904,4050.0],["1989-09-13",1.7904,1.7904,1.7904,1.7904,0.0],["1989-09-14",1.771,1.771,1.7612,1.7612,1650.0],["1989-09-15",1.7612,1.7904,1.7515,1.7904,4050.0],["1989-09-18",1.7904,1.7904,1.7515,1.7515,4200.0],["1989-09-19",1.732,1.732,1.732,1.732,150.0],["1989-09-20",1.732,1.7418,1.7126,1.7126,6000.0],["1989-09-21",1.7126,1.732,1.7029,1.7029,4500.0],["1989-09-22",1.7029,1.7126,1.6931,1.7126,450.0],["1989-09-25",1.6931,1.6931,1.6639,1.6737,4200.0],["1989-09-26",1.6737,1.6834,1.5666,1.5861,140850.0],["1989-09-27",1.5958,1.6737,1.5958,1.6737,17100.0],["1989-09-28",1.6931,1.7029,1.6931,1.7029,450.0],["1989-09-29",1.7223,1.771,1.7223,1.771,13950.0],["1989-10-02",1.783,1.783,1.773,1.783,2550.0],["1989-10-03",1.773,1.773,1.7429,1.773,4800.0],["1989-10-04",1.773,1.773,1.773,1.773,0.0],["1989-10-05",1.773,1.773,1.773,1.773,0.0],["1989-10-06",1.773,1.773,1.773,1.773,0.0],["1989-10-09",1.773,1.793,1.763,1.763,1650.0],["1989-10-10",1.763,1.763,1.7429,1.763,1050.0],["1989-10-11",1.7429,1.7429,1.7429,1.7429,150.0],["1989-10-12",1.7429,1.7429,1.7429,1.7429,300.0],["1989-10-13",1.7429,1.7429,1.7429,1.7429,0.0],["1989-10-16",1.7429,1.7529,1.7029,1.7029,4500.0],["1989-10-17",1.7029,1.7029,1.6928,1.7029,1800.0],["1989-10-18",1.6828,1.6828,1.6528,1.6528,1500.0],["1989-10-19",1.6528,1.7029,1.6428,1.6928,43050.0],["1989-10-20",1.6628,1.6628,1.6528,1.6528,2850.0],["1989-10-23",1.6728,1.6928,1.6728,1.6828,2850.0],["1989-10-24",1.6828,1.6828,1.6628,1.6628,900.0],["1989-10-25",1.6728,1.7029,1.6728,1.7029,1950.0],["1989-10-26",1.6928,1.6928,1.6928,1.6928,150.0],["1989-10-27",1.6928,1.7029,1.6528,1.6528,1950.0],["1989-10-30",1.6027,1.6027,1.5827,1.6027,5100.0],["1989-10-31",1.6227,1.6428,1.6227,1.6428,1050.0],["1989-11-01",1.6428,1.6528,1.6428,1.6428,1350.0],["1989-11-02",1.6428,1.6428,1.6227,1.6227,5550.0],["1989-11-03",1.6327,1.6327,1.6327,1.6327,450.0],["1989-11-06",1.6327,1.6528,1.6227,1.6227,2850.0],["1989-11-07",1.6227,1.6327,1.6027,1.6027,1650.0],["1989-11-08",1.6027,1.6127,1.6027,1.6127,450.0],["1989-11-09",1.6127,1.6227,1.6127,1.6227,7500.0],["1989-11-10",1.6227,1.6227,1.6127,1.6227,2700.0],["1989-11-13",1.6227,1.6227,1.6027,1.6227,2250.0],["1989-11-14",1.6327,1.6428,1.6327,1.6428,1650.0],["1989-11-15",1.6528,1.7029,1.6528,1.7029,3450.0],["1989-11-16",1.7129,1.7129,1.7129,1.7129,750.0],["1989-11-17",1.7129,1.7129,1.6828,1.6828,1800.0],["1989-11-20",1.6628,1.6628,1.6428,1.6428,5100.0],["1989-11-21",1.6428,1.6428,1.6327,1.6327,900.0],["1989-11-22",1.6528,1.6628,1.6528,1.6628,900.0],["1989-11-24",1.6428,1.6428,1.6327,1.6327,1050.0],["1989-11-27",1.6528,1.6528,1.6528,1.6528,150.0],["1989-11-28",1.6528,1.6628,1.6428,1.6628,300.0],["1989-11-29",1.6628,1.6728,1.6428,1.6628,2700.0],["1989-11-30",1.6628,1.6728,1.6628,1.6728,5250.0],["1989-12-01",1.6628,1.6628,1.6628,1.6628,11400.0],["1989-12-04",1.6728,1.6928,1.6728,1.6928,900.0],["1989-12-05",1.6828,1.6828,1.6828,1.6828,300.0],["1989-12-06",1.6828,1.7029,1.6728,1.7029,1950.0],["1989-12-07",1.6928,1.6928,1.6828,1.6928,1500.0],["1989-12-08",1.7129,1.7529,1.7129,1.7429,3000.0],["1989-12-11",1.7529,1.7529,1.7529,1.7529,150.0],["1989-12-12",1.7529,1.763,1.7429,1.7429,1350.0],["1989-12-13",1.7429,1.7429,1.7129,1.7129,1500.0],["1989-12-14",1.7029,1.7029,1.6928,1.6928,3000.0],["1989-12-15",1.7029,1.7029,1.7029,1.7029,900.0],["1989-12-18",1.7029,1.7229,1.7029,1.7229,2700.0],["1989-12-19",1.7029,1.7029,1.6828,1.6828,1950.0],["1989-12-20",1.7029,1.7029,1.7029,1.7029,750.0],["1989-12-21",1.7029,1.7029,1.7029,1.7029,300.0],["1989-12-22",1.7029,1.7029,1.7029,1.7029,0.0],["1989-12-26",1.7129,1.7129,1.7129,1.7129,1500.0],["1989-12-27",1.7329,1.7329,1.7329,1.7329,600.0],["1989-12-28",1.7229,1.7229,1.7129,1.7229,1050.0],["1989-12-29",1.7353,1.7353,1.6836,1.6836,3000.0],["1990-01-02",1.6836,1.7043,1.6836,1.7043,1350.0],["1990-01-03",1.7043,1.725,1.7043,1.725,3450.0],["1990-01-04",1.7146,1.7146,1.7146,1.7146,300.0],["1990-01-05",1.7146,1.7146,1.7146,1.7146,0.0],["1990-01-08",1.725,1.725,1.725,1.725,600.0],["1990-01-09",1.725,1.7456,1.7146,1.7456,3450.0],["1990-01-10",1.7456,1.7456,1.7353,1.7456,750.0],["1990-01-11",1.7456,1.7559,1.7353,1.7559,300.0],["1990-01-12",1.7559,1.7559,1.7559,1.7559,0.0],["1990-01-15",1.7559,1.7559,1.7559,1.7559,0.0],["1990-01-16",1.7353,1.7353,1.7353,1.7353,1500.0],["1990-01-17",1.7146,1.7146,1.7043,1.7043,750.0],["1990-01-18",1.7043,1.7043,1.7043,1.7043,0.0],["1990-01-19",1.694,1.694,1.6733,1.6733,1800.0],["1990-01-22",1.6836,1.6836,1.6836,1.6836,300.0],["1990-01-23",1.6836,1.725,1.663,1.663,3450.0],["1990-01-24",1.663,1.6733,1.663,1.6733,1350.0],["1990-01-25",1.6733,1.6733,1.6733,1.6733,0.0],["1990-01-26",1.663,1.663,1.663,1.663,600.0],["1990-01-29",1.663,1.663,1.663,1.663,300.0],["1990-01-30",1.6527,1.6527,1.6527,1.6527,300.0],["1990-01-31",1.6527,1.663,1.6527,1.6527,450.0],["1990-02-01",1.663,1.6733,1.663,1.6733,450.0],["1990-02-02",1.663,1.663,1.663,1.663,150.0],["1990-02-05",1.6733,1.6733,1.6733,1.6733,450.0],["1990-02-06",1.6733,1.6733,1.6527,1.6527,1350.0],["1990-02-07",1.6733,1.6733,1.6733,1.6733,2400.0],["1990-02-08",1.6733,1.6733,1.6733,1.6733,0.0],["1990-02-09",1.663,1.663,1.663,1.663,150.0],["1990-02-12",1.663,1.663,1.663,1.663,0.0],["1990-02-13",1.663,1.663,1.663,1.663,0.0],["1990-02-14",1.6733,1.6836,1.6733,1.6836,450.0],["1990-02-15",1.694,1.7146,1.694,1.694,1650.0],["1990-02-16",1.6836,1.6836,1.6733,1.6733,900.0],["1990-02-20",1.6733,1.694,1.6733,1.6733,36450.0],["1990-02-21",1.6733,1.694,1.6733,1.6836,2100.0],["1990-02-22",1.6836,1.694,1.6733,1.6836,3150.0],["1990-02-23",1.6836,1.6836,1.6836,1.6836,150.0],["1990-02-26",1.7043,1.7043,1.7043,1.7043,900.0],["1990-02-27",1.694,1.694,1.694,1.694,150.0],["1990-02-28",1.694,1.7146,1.694,1.7043,2400.0],["1990-03-01",1.7043,1.7043,1.7043,1.7043,150.0],["1990-03-02",1.694,1.694,1.694,1.694,600.0],["1990-03-05",1.694,1.7043,1.6733,1.694,3150.0],["1990-03-06",1.7146,1.7146,1.7146,1.7146,150.0],["1990-03-07",1.7146,1.7146,1.7146,1.7146,0.0],["1990-03-08",1.7353,1.7353,1.7353,1.7353,150.0],["1990-03-09",1.7353,1.7353,1.7353,1.7353,2100.0],["1990-03-12",1.7146,1.7146,1.6527,1.7043,11550.0],["1990-03-13",1.7043,1.7043,1.694,1.7043,1350.0],["1990-03-14",1.7043,1.7043,1.7043,1.7043,0.0],["1990-03-15",1.694,1.694,1.6733,1.694,1500.0],["1990-03-16",1.694,1.694,1.6733,1.6836,1650.0],["1990-03-19",1.663,1.663,1.6527,1.6527,3300.0],["1990-03-20",1.6733,1.6733,1.6733,1.6733,300.0],["1990-03-21",1.6733,1.6733,1.6423,1.6527,27000.0],["1990-03-22",1.6527,1.6527,1.632,1.6527,2250.0],["1990-03-23",1.6423,1.6423,1.632,1.632,900.0],["1990-03-26",1.632,1.6527,1.632,1.6423,1200.0],["1990-03-27",1.6423,1.663,1.6423,1.663,1800.0],["1990-03-28",1.6423,1.6423,1.6423,1.6423,150.0],["1990-03-29",1.6423,1.6527,1.632,1.6527,30900.0],["1990-03-30",1.6527,1.6527,1.6527,1.6527,0.0],["1990-04-02",1.632,1.632,1.632,1.632,450.0],["1990-04-03",1.6113,1.6113,1.6113,1.6113,4350.0],["1990-04-04",1.6113,1.6113,1.6113,1.6113,2850.0],["1990-04-05",1.5907,1.5907,1.5597,1.5597,1350.0],["1990-04-06",1.5494,1.5494,1.4874,1.4874,3450.0],["1990-04-09",1.4667,1.4667,1.4151,1.4357,5100.0],["1990-04-10",1.4357,1.4461,1.4151,1.4151,7050.0],["1990-04-11",1.4151,1.4151,1.3944,1.4048,14100.0],["1990-04-12",1.4254,1.5597,1.4254,1.5597,20700.0],["1990-04-16",1.5404,1.5404,1.519,1.5404,1950.0],["1990-04-17",1.519,1.519,1.519,1.519,450.0],["1990-04-18",1.519,1.519,1.519,1.519,150.0],["1990-04-19",1.4763,1.4763,1.4656,1.4656,2250.0],["1990-04-20",1.4656,1.4869,1.4656,1.4869,2550.0],["1990-04-23",1.4869,1.5083,1.4869,1.4869,11250.0],["1990-04-24",1.4976,1.4976,1.4976,1.4976,300.0],["1990-04-25",1.4869,1.4869,1.4869,1.4869,2100.0],["1990-04-26",1.4976,1.4976,1.4976,1.4976,150.0],["1990-04-27",1.4763,1.4763,1.4763,1.4763,3900.0],["1990-04-30",1.4656,1.4656,1.4442,1.4442,1650.0],["1990-05-01",1.4442,1.4549,1.4228,1.4549,9300.0],["1990-05-02",1.4549,1.4549,1.4549,1.4549,0.0],["1990-05-03",1.4442,1.4442,1.4442,1.4442,1500.0],["1990-05-04",1.4335,1.4335,1.4014,1.4228,12450.0],["1990-05-07",1.4335,1.4335,1.4335,1.4335,2100.0],["1990-05-08",1.4335,1.4335,1.4335,1.4335,300.0],["1990-05-09",1.4121,1.4121,1.3907,1.3907,1950.0],["1990-05-10",1.3907,1.3907,1.38,1.3907,2700.0],["1990-05-11",1.3907,1.3907,1.3907,1.3907,1500.0],["1990-05-14",1.3907,1.3907,1.3693,1.3907,2250.0],["1990-05-15",1.3907,1.3907,1.3907,1.3907,750.0],["1990-05-16",1.3693,1.3693,1.3372,1.3372,1950.0],["1990-05-17",1.3372,1.3479,1.3265,1.3265,1350.0],["1990-05-18",1.3265,1.3372,1.3265,1.3372,900.0],["1990-05-21",1.3265,1.3265,1.3265,1.3265,1800.0],["1990-05-22",1.3265,1.3479,1.3265,1.3479,8400.0],["1990-05-23",1.3372,1.3372,1.3372,1.3372,600.0],["1990-05-24",1.3372,1.3372,1.3265,1.3372,1950.0],["1990-05-25",1.2837,1.2837,1.2516,1.2516,4050.0],["1990-05-29",1.2088,1.2088,1.1553,1.2088,13200.0],["1990-05-30",1.1981,1.1981,1.1767,1.1981,2550.0],["1990-05-31",1.1981,1.1981,1.1018,1.1125,12300.0],["1990-06-01",1.1446,1.1874,1.1446,1.1553,7200.0],["1990-06-04",1.1553,1.1553,1.1125,1.1446,7050.0],["1990-06-05",1.1446,1.1553,1.1446,1.1446,10050.0],["1990-06-06",1.1446,1.1553,1.1339,1.1553,13050.0],["1990-06-07",1.1553,1.1553,1.1553,1.1553,16350.0],["1990-06-08",1.1553,1.166,1.1553,1.166,18900.0],["1990-06-11",1.166,1.1767,1.166,1.166,13050.0],["1990-06-12",1.1874,1.2088,1.1874,1.2088,4800.0],["1990-06-13",1.2302,1.273,1.2302,1.2409,4350.0],["1990-06-14",1.2302,1.2302,1.2195,1.2302,600.0],["1990-06-15",1.2302,1.2409,1.2195,1.2409,7350.0],["1990-06-18",1.2302,1.2302,1.2195,1.2195,2250.0],["1990-06-19",1.2195,1.2409,1.2195,1.2302,2550.0],["1990-06-20",1.2302,1.2302,1.2195,1.2195,2700.0],["1990-06-21",1.2195,1.2302,1.1981,1.1981,5100.0],["1990-06-22",1.1981,1.2088,1.1874,1.2088,1500.0],["1990-06-25",1.1981,1.1981,1.1981,1.1981,450.0],["1990-06-26",1.1874,1.1874,1.1767,1.1874,3600.0],["1990-06-27",1.1874,1.1874,1.1767,1.1874,300.0],["1990-06-28",1.1874,1.1981,1.1874,1.1981,3600.0],["1990-06-29",1.2425,1.2425,1.2425,1.2425,0.0],["1990-07-02",1.1759,1.1759,1.1316,1.1316,3300.0],["1990-07-03",1.1316,1.1537,1.1316,1.1316,5550.0],["1990-07-05",1.1316,1.1316,1.1094,1.1205,4800.0],["1990-07-06",1.1205,1.1205,1.065,1.065,7950.0],["1990-07-09",1.065,1.065,1.0428,1.0428,6900.0],["1990-07-10",1.0428,1.0428,1.0317,1.0428,6300.0],["1990-07-11",1.0428,1.065,1.0428,1.065,1950.0],["1990-07-12",1.0872,1.1205,1.0872,1.1094,10350.0],["1990-07-13",1.1094,1.1094,1.0761,1.0983,3000.0],["1990-07-16",1.0983,1.1094,1.065,1.0983,15750.0],["1990-07-17",1.1094,1.1426,1.1094,1.1426,1800.0],["1990-07-18",1.1316,1.1316,1.1316,1.1316,4200.0],["1990-07-19",1.1316,1.1426,1.1316,1.1316,1200.0],["1990-07-20",1.1316,1.1316,1.1316,1.1316,750.0],["1990-07-23",1.1316,1.1316,1.1094,1.1094,2550.0],["1990-07-24",1.1094,1.1094,1.1094,1.1094,150.0],["1990-07-25",1.1205,1.1316,1.1205,1.1205,2850.0],["1990-07-26",1.1205,1.1316,1.1094,1.1316,1950.0],["1990-07-27",1.1316,1.1316,1.1316,1.1316,0.0],["1990-07-30",1.1205,1.1205,1.1094,1.1205,2550.0],["1990-07-31",1.1205,1.1205,1.1205,1.1205,0.0],["1990-08-01",1.1094,1.1094,1.1094,1.1094,450.0],["1990-08-02",1.1094,1.1205,1.1094,1.1094,2250.0],["1990-08-03",1.0983,1.0983,1.0761,1.0761,9150.0],["1990-08-06",1.0761,1.0872,1.0317,1.0317,3750.0],["1990-08-07",1.0317,1.0317,1.0095,1.0317,3150.0],["1990-08-08",1.0428,1.0428,1.0428,1.0428,150.0],["1990-08-09",1.0428,1.1316,1.0428,1.1316,7650.0],["1990-08-10",1.1205,1.1205,1.1205,1.1205,600.0],["1990-08-13",1.1205,1.1537,1.0983,1.1537,63000.0],["1990-08-14",1.1537,1.1537,1.1537,1.1537,900.0],["1990-08-15",1.1648,1.1981,1.1648,1.1981,4050.0],["1990-08-16",1.1981,1.1981,1.1759,1.187,6000.0],["1990-08-17",1.1759,1.1759,1.1648,1.1648,2400.0],["1990-08-20",1.1426,1.1426,1.1094,1.1094,3600.0],["1990-08-21",1.0983,1.0983,1.0761,1.0872,1200.0],["1990-08-22",1.065,1.065,1.065,1.065,450.0],["1990-08-23",1.0428,1.0428,1.0206,1.0206,1950.0],["1990-08-24",1.0095,1.0095,0.943,0.9873,6150.0],["1990-08-27",0.9873,1.0095,0.9873,1.0095,4050.0],["1990-08-28",1.0095,1.0095,0.9762,0.9762,4650.0],["1990-08-29",0.9873,1.0317,0.9873,1.0317,3300.0],["1990-08-30",1.0428,1.0539,1.0428,1.0428,900.0],["1990-08-31",1.0428,1.0428,1.0428,1.0428,0.0],["1990-09-04",1.0539,1.065,1.0539,1.0539,1050.0],["1990-09-05",1.0761,1.0872,1.0761,1.0761,1950.0],["1990-09-06",1.0983,1.0983,1.0983,1.0983,450.0],["1990-09-07",1.0983,1.1316,1.0983,1.0983,16500.0],["1990-09-10",1.0872,1.0872,1.0872,1.0872,600.0],["1990-09-11",1.0872,1.0983,1.0872,1.0983,600.0],["1990-09-12",1.1205,1.1205,1.1205,1.1205,450.0],["1990-09-13",1.1205,1.1426,1.1205,1.1426,3750.0],["1990-09-14",1.1426,1.1537,1.1316,1.1316,1350.0],["1990-09-17",1.1205,1.1205,1.1205,1.1205,900.0],["1990-09-18",1.1205,1.1205,1.1205,1.1205,300.0],["1990-09-19",1.1205,1.1205,1.1205,1.1205,600.0],["1990-09-20",1.1205,1.1205,1.1094,1.1094,40650.0],["1990-09-21",1.1094,1.1094,1.0983,1.0983,4950.0],["1990-09-24",1.0983,1.1094,1.0983,1.1094,5100.0],["1990-09-25",1.1094,1.1316,1.0983,1.1205,18150.0],["1990-09-26",1.1205,1.1316,1.1205,1.1316,8700.0],["1990-09-27",1.1205,1.1205,1.1205,1.1205,1650.0],["1990-09-28",1.0983,1.0983,1.0872,1.0872,900.0],["1990-10-01",1.1219,1.1219,1.0987,1.1103,900.0],["1990-10-02",1.1219,1.1334,1.1219,1.1334,4050.0],["1990-10-03",1.145,1.1566,1.145,1.145,2850.0],["1990-10-04",1.1334,1.1334,1.1103,1.1103,1800.0],["1990-10-05",1.1219,1.1334,1.1219,1.1219,1200.0],["1990-10-08",1.0987,1.0987,1.0987,1.0987,3000.0],["1990-10-09",1.0987,1.1219,1.0987,1.0987,1200.0],["1990-10-10",1.0872,1.0872,1.0872,1.0872,1500.0],["1990-10-11",1.0756,1.0756,1.0409,1.0409,3300.0],["1990-10-12",1.0294,1.0294,1.0178,1.0294,7350.0],["1990-10-15",1.0062,1.0062,0.9947,0.9947,1050.0],["1990-10-16",0.9947,0.9947,0.9947,0.9947,0.0],["1990-10-17",0.9715,0.9715,0.9715,0.9715,300.0],["1990-10-18",0.9715,0.9715,0.9715,0.9715,7500.0],["1990-10-19",0.9715,0.9715,0.9715,0.9715,21000.0],["1990-10-22",0.9715,0.9831,0.9484,0.9715,5700.0],["1990-10-23",0.9831,0.9831,0.9831,0.9831,300.0],["1990-10-24",0.9831,0.9947,0.9715,0.9715,2100.0],["1990-10-25",0.9715,0.9715,0.96,0.9715,300.0],["1990-10-26",0.9715,0.9715,0.9368,0.9484,2700.0],["1990-10-29",0.9253,0.9253,0.9253,0.9253,1350.0],["1990-10-30",0.9368,0.9484,0.9368,0.9368,1800.0],["1990-10-31",0.9253,0.9253,0.9137,0.9137,1350.0],["1990-11-01",0.9021,0.9021,0.8674,0.8906,8250.0],["1990-11-02",0.8906,0.8906,0.879,0.879,4800.0],["1990-11-05",0.879,0.9368,0.879,0.9368,3150.0],["1990-11-06",0.9484,0.96,0.9484,0.9484,1800.0],["1990-11-07",0.9484,0.96,0.9137,0.9137,3150.0],["1990-11-08",0.9137,0.9253,0.9021,0.9137,5550.0],["1990-11-09",0.9137,0.9253,0.9021,0.9253,33150.0],["1990-11-12",0.9253,0.9368,0.9137,0.9137,1050.0],["1990-11-13",0.9137,0.9368,0.9137,0.9253,28950.0],["1990-11-14",0.9484,0.96,0.9484,0.96,900.0],["1990-11-15",0.96,0.9715,0.9484,0.96,9900.0],["1990-11-16",0.96,0.9715,0.9484,0.96,750.0],["1990-11-19",0.96,0.96,0.9368,0.9368,2100.0],["1990-11-20",0.9368,0.9368,0.9368,0.9368,300.0],["1990-11-21",0.9484,0.9715,0.9484,0.96,4200.0],["1990-11-23",0.9831,0.9831,0.9831,0.9831,300.0],["1990-11-26",0.9831,0.9947,0.9715,0.9831,5850.0],["1990-11-27",0.9947,1.0294,0.9947,1.0062,26850.0],["1990-11-28",1.0294,1.0409,1.0294,1.0294,600.0],["1990-11-29",1.0525,1.064,1.0525,1.064,2250.0],["1990-11-30",1.0872,1.1334,1.0872,1.1219,10950.0],["1990-12-03",1.1334,1.1566,1.1334,1.1334,3600.0],["1990-12-04",1.145,1.1566,1.145,1.145,22800.0],["1990-12-05",1.1566,1.1913,1.1566,1.1913,1650.0],["1990-12-06",1.1913,1.1913,1.1913,1.1913,150.0],["1990-12-07",1.1913,1.1913,1.1797,1.1913,450.0],["1990-12-10",1.1913,1.1913,1.1913,1.1913,0.0],["1990-12-11",1.1913,1.1913,1.1334,1.1334,2550.0],["1990-12-12",1.1334,1.1334,1.1334,1.1334,0.0],["1990-12-13",1.145,1.1797,1.145,1.1681,2850.0],["1990-12-14",1.1681,1.1681,1.1681,1.1681,1800.0],["1990-12-17",1.1566,1.1566,1.145,1.1566,750.0],["1990-12-18",1.1797,1.2028,1.1797,1.1797,3450.0],["1990-12-19",1.2028,1.2028,1.2028,1.2028,450.0],["1990-12-20",1.1913,1.1913,1.1913,1.1913,450.0],["1990-12-21",1.1913,1.1913,1.1681,1.1681,1650.0],["1990-12-24",1.1566,1.1566,1.1566,1.1566,450.0],["1990-12-26",1.1566,1.1681,1.1334,1.1334,11100.0],["1990-12-27",1.145,1.1566,1.145,1.145,6300.0],["1990-12-28",1.1812,1.1812,1.133,1.1691,3150.0],["1990-12-31",1.1691,1.1932,1.133,1.1812,33150.0],["1991-01-02",1.1932,1.2294,1.1932,1.2294,2250.0],["1991-01-03",1.2294,1.2294,1.2053,1.2173,1200.0],["1991-01-04",1.2414,1.2776,1.2414,1.2776,1800.0],["1991-01-07",1.2776,1.2776,1.2776,1.2776,0.0],["1991-01-08",1.2535,1.2535,1.2535,1.2535,1500.0],["1991-01-09",1.2655,1.2776,1.2655,1.2776,2250.0],["1991-01-10",1.2776,1.2776,1.2776,1.2776,0.0],["1991-01-11",1.2535,1.2535,1.2535,1.2535,2250.0],["1991-01-14",1.2655,1.2896,1.2655,1.2776,4350.0],["1991-01-15",1.2776,1.2776,1.2776,1.2776,0.0],["1991-01-16",1.2776,1.2776,1.2776,1.2776,0.0],["1991-01-17",1.2776,1.2776,1.2776,1.2776,150.0],["1991-01-18",1.2776,1.2776,1.2776,1.2776,0.0],["1991-01-21",1.2776,1.2776,1.2776,1.2776,150.0],["1991-01-22",1.2776,1.2776,1.2776,1.2776,1800.0],["1991-01-23",1.2535,1.2535,1.2535,1.2535,1500.0],["1991-01-24",1.2776,1.2776,1.2776,1.2776,1650.0],["1991-01-25",1.3017,1.3017,1.3017,1.3017,750.0],["1991-01-28",1.3017,1.3137,1.2655,1.2655,6450.0],["1991-01-29",1.2776,1.3017,1.2776,1.3017,1050.0],["1991-01-30",1.3258,1.3379,1.3258,1.3379,1200.0],["1991-01-31",1.362,1.3981,1.362,1.3981,3000.0],["1991-02-01",1.3981,1.4343,1.3861,1.4343,12000.0],["1991-02-04",1.4343,1.5186,1.4222,1.5186,4950.0],["1991-02-05",1.5066,1.5066,1.4222,1.4343,5100.0],["1991-02-06",1.4463,1.4463,1.4463,1.4463,900.0],["1991-02-07",1.4584,1.4584,1.4584,1.4584,300.0],["1991-02-08",1.4704,1.4704,1.4704,1.4704,2550.0],["1991-02-11",1.4463,1.4463,1.4343,1.4343,1050.0],["1991-02-12",1.4343,1.4343,1.4343,1.4343,0.0],["1991-02-13",1.4343,1.4825,1.4222,1.4825,1350.0],["1991-02-14",1.4825,1.4825,1.4825,1.4825,0.0],["1991-02-15",1.5307,1.5307,1.5307,1.5307,1800.0],["1991-02-19",1.5307,1.591,1.5307,1.591,7650.0],["1991-02-20",1.5669,1.5669,1.5669,1.5669,2400.0],["1991-02-21",1.5669,1.591,1.5307,1.5307,2700.0],["1991-02-22",1.5307,1.603,1.5307,1.603,6900.0],["1991-02-25",1.603,1.603,1.5789,1.603,1500.0],["1991-02-26",1.591,1.591,1.591,1.591,7050.0],["1991-02-27",1.591,1.591,1.591,1.591,0.0],["1991-02-28",1.591,1.6151,1.5669,1.6151,4650.0],["1991-03-01",1.591,1.591,1.5789,1.5789,1050.0],["1991-03-04",1.591,1.591,1.591,1.591,300.0],["1991-03-05",1.5669,1.5669,1.5427,1.5427,1650.0],["1991-03-06",1.5307,1.5307,1.5307,1.5307,1500.0],["1991-03-07",1.5066,1.5066,1.4463,1.4463,6450.0],["1991-03-08",1.4704,1.4945,1.4704,1.4945,2100.0],["1991-03-11",1.5427,1.5548,1.5427,1.5427,3150.0],["1991-03-12",1.5427,1.5427,1.5427,1.5427,4050.0],["1991-03-13",1.5427,1.5427,1.5427,1.5427,0.0],["1991-03-14",1.5186,1.5186,1.5186,1.5186,150.0],["1991-03-15",1.5427,1.5427,1.5427,1.5427,9000.0],["1991-03-18",1.5427,1.5548,1.5186,1.5427,4350.0],["1991-03-19",1.5427,1.5427,1.5427,1.5427,1200.0],["1991-03-20",1.5427,1.5427,1.5427,1.5427,2100.0],["1991-03-21",1.5548,1.5789,1.5548,1.5789,600.0],["1991-03-22",1.5789,1.5789,1.5789,1.5789,0.0],["1991-03-25",1.5669,1.5669,1.5669,1.5669,1500.0],["1991-03-26",1.5669,1.5789,1.5669,1.5669,10800.0],["1991-03-27",1.591,1.591,1.591,1.591,1200.0],["1991-03-28",1.591,1.6392,1.591,1.6392,1200.0],["1991-04-01",1.6392,1.6633,1.6392,1.6633,2100.0],["1991-04-02",1.6633,1.6874,1.6512,1.6874,6450.0],["1991-04-03",1.6874,1.6874,1.6874,1.6874,150.0],["1991-04-04",1.7115,1.7115,1.7115,1.7115,1200.0],["1991-04-05",1.7115,1.7235,1.6994,1.7235,300.0],["1991-04-08",1.6994,1.6994,1.6994,1.6994,450.0],["1991-04-09",1.6994,1.6994,1.6874,1.6874,1200.0],["1991-04-10",1.6874,1.6874,1.6874,1.6874,0.0],["1991-04-11",1.6626,1.6626,1.6626,1.6626,450.0],["1991-04-12",1.6626,1.6626,1.6502,1.6626,1050.0],["1991-04-15",1.6626,1.6874,1.6626,1.6626,1800.0],["1991-04-16",1.6502,1.6502,1.6502,1.6502,150.0],["1991-04-17",1.6626,1.6626,1.6626,1.6626,300.0],["1991-04-18",1.6626,1.675,1.6502,1.6502,1500.0],["1991-04-19",1.675,1.675,1.675,1.675,750.0],["1991-04-22",1.6626,1.6626,1.6502,1.6502,1350.0],["1991-04-23",1.6626,1.6626,1.6626,1.6626,150.0],["1991-04-24",1.6626,1.6626,1.6626,1.6626,1200.0],["1991-04-25",1.6874,1.7122,1.6874,1.7122,600.0],["1991-04-26",1.7122,1.7122,1.7122,1.7122,0.0],["1991-04-29",1.6874,1.6874,1.6626,1.6626,1500.0],["1991-04-30",1.6626,1.675,1.6502,1.675,750.0],["1991-05-01",1.6626,1.6626,1.6626,1.6626,300.0],["1991-05-02",1.6502,1.6502,1.6502,1.6502,150.0],["1991-05-03",1.6502,1.6502,1.6253,1.6502,1200.0],["1991-05-06",1.6626,1.6626,1.6626,1.6626,300.0],["1991-05-07",1.6874,1.7122,1.6874,1.6998,2400.0],["1991-05-08",1.6998,1.6998,1.6998,1.6998,600.0],["1991-05-09",1.6998,1.6998,1.6998,1.6998,900.0],["1991-05-10",1.6998,1.6998,1.6998,1.6998,0.0],["1991-05-13",1.6998,1.6998,1.6998,1.6998,0.0],["1991-05-14",1.6998,1.6998,1.6998,1.6998,0.0],["1991-05-15",1.6998,1.6998,1.6998,1.6998,0.0],["1991-05-16",1.6998,1.6998,1.6998,1.6998,300.0],["1991-05-17",1.675,1.675,1.675,1.675,150.0],["1991-05-20",1.675,1.675,1.675,1.675,0.0],["1991-05-21",1.675,1.675,1.675,1.675,450.0],["1991-05-22",1.6502,1.6502,1.6502,1.6502,450.0],["1991-05-23",1.6502,1.6502,1.6502,1.6502,0.0],["1991-05-24",1.6502,1.6502,1.6502,1.6502,1500.0],["1991-05-28",1.6502,1.6502,1.6378,1.6378,2400.0],["1991-05-29",1.6378,1.6378,1.6378,1.6378,0.0],["1991-05-30",1.6378,1.6378,1.6378,1.6378,0.0],["1991-05-31",1.6378,1.6502,1.6378,1.6502,600.0],["1991-06-03",1.675,1.675,1.675,1.675,5250.0],["1991-06-04",1.675,1.675,1.675,1.675,0.0],["1991-06-05",1.675,1.675,1.675,1.675,1350.0],["1991-06-06",1.675,1.675,1.675,1.675,0.0],["1991-06-07",1.6502,1.6502,1.6502,1.6502,750.0],["1991-06-10",1.6378,1.6378,1.6378,1.6378,750.0],["1991-06-11",1.6378,1.6378,1.6378,1.6378,1800.0],["1991-06-12",1.6502,1.6502,1.6502,1.6502,1050.0],["1991-06-13",1.6502,1.6502,1.6502,1.6502,150.0],["1991-06-14",1.6502,1.6502,1.6502,1.6502,0.0],["1991-06-17",1.6502,1.6502,1.6502,1.6502,0.0],["1991-06-18",1.6502,1.6502,1.6502,1.6502,0.0],["1991-06-19",1.6502,1.6502,1.6502,1.6502,0.0],["1991-06-20",1.6502,1.6502,1.6502,1.6502,0.0],["1991-06-21",1.6253,1.6253,1.6129,1.6129,750.0],["1991-06-24",1.5881,1.5881,1.5881,1.5881,1800.0],["1991-06-25",1.5881,1.5881,1.5385,1.5509,5700.0],["1991-06-26",1.5633,1.5633,1.5633,1.5633,1200.0],["1991-06-27",1.5505,1.5505,1.5505,1.5505,750.0],["1991-06-28",1.5505,1.5505,1.5505,1.5505,150.0],["1991-07-01",1.5761,1.5889,1.5761,1.5889,1350.0],["1991-07-02",1.5889,1.6018,1.5889,1.5889,1200.0],["1991-07-03",1.5889,1.5889,1.5889,1.5889,0.0],["1991-07-05",1.5889,1.5889,1.5633,1.5889,1350.0],["1991-07-08",1.5889,1.5889,1.5633,1.5633,450.0],["1991-07-09",1.5505,1.5505,1.5505,1.5505,1500.0],["1991-07-10",1.5377,1.5377,1.5377,1.5377,1500.0],["1991-07-11",1.5377,1.5377,1.5121,1.5377,900.0],["1991-07-12",1.5377,1.5377,1.5377,1.5377,0.0],["1991-07-15",1.5377,1.5377,1.5377,1.5377,3000.0],["1991-07-16",1.5377,1.5377,1.5121,1.5377,1200.0],["1991-07-17",1.5121,1.5121,1.4352,1.448,5400.0],["1991-07-18",1.4608,1.5121,1.4608,1.5121,3600.0],["1991-07-19",1.4864,1.4864,1.4864,1.4864,750.0],["1991-07-22",1.4864,1.4992,1.4864,1.4992,1500.0],["1991-07-23",1.4864,1.4864,1.4864,1.4864,450.0],["1991-07-24",1.5121,1.5121,1.5121,1.5121,3000.0],["1991-07-25",1.4864,1.4864,1.4864,1.4864,4650.0],["1991-07-26",1.4864,1.4864,1.4864,1.4864,0.0],["1991-07-29",1.4608,1.4608,1.4608,1.4608,600.0],["1991-07-30",1.4864,1.4864,1.4864,1.4864,600.0],["1991-07-31",1.4864,1.4864,1.4864,1.4864,8550.0],["1991-08-01",1.4608,1.4608,1.448,1.448,1650.0],["1991-08-02",1.4352,1.4352,1.4352,1.4352,300.0],["1991-08-05",1.4352,1.4352,1.4224,1.4352,3150.0],["1991-08-06",1.4352,1.448,1.4352,1.448,600.0],["1991-08-07",1.448,1.448,1.448,1.448,150.0],["1991-08-08",1.4352,1.4352,1.3711,1.3711,3750.0],["1991-08-09",1.3839,1.3839,1.3839,1.3839,600.0],["1991-08-12",1.3711,1.3711,1.3711,1.3711,600.0],["1991-08-13",1.3839,1.4095,1.3839,1.4095,1050.0],["1991-08-14",1.4095,1.4095,1.3583,1.3583,2250.0],["1991-08-15",1.3583,1.3583,1.3583,1.3583,0.0],["1991-08-16",1.3839,1.3839,1.3839,1.3839,1200.0],["1991-08-19",1.3839,1.3967,1.3455,1.3967,3600.0],["1991-08-20",1.4224,1.4224,1.4224,1.4224,450.0],["1991-08-21",1.3967,1.3967,1.3967,1.3967,150.0],["1991-08-22",1.3839,1.3839,1.3839,1.3839,1200.0],["1991-08-23",1.3839,1.3839,1.3839,1.3839,0.0],["1991-08-26",1.3839,1.3839,1.3839,1.3839,1800.0],["1991-08-27",1.3839,1.3839,1.3839,1.3839,1500.0],["1991-08-28",1.3839,1.3839,1.3839,1.3839,0.0],["1991-08-29",1.3839,1.3839,1.3583,1.3583,600.0],["1991-08-30",1.3583,1.3967,1.3583,1.3967,2400.0],["1991-09-03",1.3967,1.3967,1.3967,1.3967,0.0],["1991-09-04",1.3839,1.3839,1.3839,1.3839,15000.0],["1991-09-05",1.3839,1.3967,1.3839,1.3839,1800.0],["1991-09-06",1.3839,1.3839,1.3839,1.3839,0.0],["1991-09-09",1.3839,1.3839,1.3455,1.3455,3150.0],["1991-09-10",1.3455,1.3583,1.3327,1.3327,1350.0],["1991-09-11",1.3455,1.3583,1.3455,1.3455,1200.0],["1991-09-12",1.3455,1.3711,1.3455,1.3711,1200.0],["1991-09-13",1.3711,1.3839,1.3583,1.3583,1050.0],["1991-09-16",1.3839,1.3967,1.3839,1.3967,2250.0],["1991-09-17",1.3967,1.4352,1.3967,1.4224,24450.0],["1991-09-18",1.4224,1.4224,1.4224,1.4224,0.0],["1991-09-19",1.4095,1.4095,1.4095,1.4095,25500.0],["1991-09-20",1.4224,1.448,1.4224,1.448,3750.0],["1991-09-23",1.448,1.448,1.4352,1.448,4950.0],["1991-09-24",1.4352,1.4352,1.4352,1.4352,8250.0],["1991-09-25",1.4352,1.4352,1.4352,1.4352,7650.0],["1991-09-26",1.4883,1.4883,1.4352,1.4883,5850.0],["1991-09-27",1.4883,1.4883,1.4617,1.4883,10500.0],["1991-09-30",1.4883,1.4883,1.4617,1.4617,18600.0],["1991-10-01",1.4617,1.4617,1.4485,1.4617,900.0],["1991-10-02",1.4352,1.4352,1.4352,1.4352,1950.0],["1991-10-03",1.4219,1.4219,1.4219,1.4219,3600.0],["1991-10-04",1.4219,1.4352,1.4086,1.4086,1500.0],["1991-10-07",1.4086,1.4086,1.3953,1.3953,1500.0],["1991-10-08",1.3421,1.3421,1.3421,1.3421,6600.0],["1991-10-09",1.3421,1.3421,1.3421,1.3421,0.0],["1991-10-10",1.3687,1.3687,1.3687,1.3687,1500.0],["1991-10-11",1.3421,1.3421,1.3421,1.3421,1050.0],["1991-10-14",1.3421,1.3421,1.3421,1.3421,900.0],["1991-10-15",1.3554,1.3554,1.3554,1.3554,2700.0],["1991-10-16",1.3554,1.3554,1.3023,1.3023,2700.0],["1991-10-17",1.3023,1.3289,1.3023,1.3289,21000.0],["1991-10-18",1.3554,1.3554,1.3554,1.3554,150.0],["1991-10-21",1.3554,1.3554,1.3156,1.3421,7650.0],["1991-10-22",1.3289,1.3289,1.3289,1.3289,7500.0],["1991-10-23",1.3289,1.3289,1.3289,1.3289,0.0],["1991-10-24",1.3289,1.3289,1.3023,1.3156,7650.0],["1991-10-25",1.3023,1.3023,1.289,1.289,13500.0],["1991-10-28",1.289,1.289,1.289,1.289,0.0],["1991-10-29",1.289,1.3023,1.289,1.3023,54900.0],["1991-10-30",1.289,1.289,1.2757,1.289,8400.0],["1991-10-31",1.289,1.289,1.2624,1.289,3000.0],["1991-11-01",1.289,1.289,1.289,1.289,0.0],["1991-11-04",1.2757,1.2757,1.2624,1.2624,2700.0],["1991-11-05",1.2624,1.2757,1.2624,1.2757,3600.0],["1991-11-06",1.2757,1.2757,1.2624,1.2757,1200.0],["1991-11-07",1.289,1.289,1.289,1.289,450.0],["1991-11-08",1.289,1.3023,1.2624,1.3023,7200.0],["1991-11-11",1.289,1.3023,1.289,1.289,2550.0],["1991-11-12",1.2757,1.2757,1.2757,1.2757,11850.0],["1991-11-13",1.2757,1.2757,1.2757,1.2757,0.0],["1991-11-14",1.289,1.289,1.2624,1.2757,4350.0],["1991-11-15",1.2624,1.2624,1.2624,1.2624,900.0],["1991-11-18",1.2757,1.2757,1.2757,1.2757,450.0],["1991-11-19",1.289,1.289,1.289,1.289,2850.0],["1991-11-20",1.2757,1.289,1.2757,1.2757,1950.0],["1991-11-21",1.289,1.3023,1.289,1.3023,3450.0],["1991-11-22",1.3156,1.3421,1.3156,1.3421,2400.0],["1991-11-25",1.3289,1.3421,1.3156,1.3421,31350.0],["1991-11-26",1.3554,1.3687,1.3421,1.3554,5700.0],["1991-11-27",1.3554,1.382,1.3554,1.382,2850.0],["1991-11-29",1.3953,1.3953,1.3953,1.3953,750.0],["1991-12-02",1.4086,1.4617,1.4086,1.4617,2550.0],["1991-12-03",1.4617,1.4617,1.4617,1.4617,150.0],["1991-12-04",1.4352,1.4352,1.4352,1.4352,750.0],["1991-12-05",1.4219,1.4219,1.4219,1.4219,300.0],["1991-12-06",1.4352,1.4352,1.382,1.382,2250.0],["1991-12-09",1.3953,1.4086,1.3953,1.4086,900.0],["1991-12-10",1.4219,1.4485,1.4219,1.4485,2400.0],["1991-12-11",1.4219,1.4219,1.3953,1.3953,1800.0],["1991-12-12",1.382,1.382,1.3687,1.382,1350.0],["1991-12-13",1.382,1.382,1.3554,1.3554,1500.0],["1991-12-16",1.3554,1.3687,1.3554,1.3554,2100.0],["1991-12-17",1.3554,1.3687,1.3421,1.3687,6600.0],["1991-12-18",1.3687,1.3687,1.3421,1.3421,1950.0],["1991-12-19",1.3554,1.3554,1.3289,1.3554,2550.0],["1991-12-20",1.3687,1.3687,1.2757,1.2757,22200.0],["1991-12-23",1.2491,1.2491,1.2491,1.2491,9750.0],["1991-12-24",1.2624,1.289,1.2624,1.2757,13800.0],["1991-12-26",1.3023,1.3156,1.3023,1.3023,900.0],["1991-12-27",1.3023,1.3421,1.3023,1.3421,900.0],["1991-12-30",1.3687,1.382,1.3687,1.3687,1950.0],["1991-12-31",1.3687,1.382,1.3554,1.382,21600.0],["1992-01-02",1.4086,1.4086,1.3953,1.3953,1950.0],["1992-01-03",1.4219,1.4485,1.4219,1.4485,2550.0],["1992-01-06",1.4352,1.4883,1.4352,1.4883,1650.0],["1992-01-07",1.475,1.5149,1.475,1.5149,1800.0],["1992-01-08",1.4883,1.5149,1.4617,1.475,8250.0],["1992-01-09",1.4883,1.4883,1.4617,1.4617,2400.0],["1992-01-10",1.4352,1.4617,1.4219,1.4617,9600.0],["1992-01-13",1.4485,1.4485,1.4219,1.4219,5550.0],["1992-01-14",1.4086,1.4485,1.4086,1.4485,3150.0],["1992-01-15",1.4217,1.4353,1.4217,1.4353,3300.0],["1992-01-16",1.4627,1.4627,1.4353,1.4627,2400.0],["1992-01-17",1.5037,1.5037,1.4763,1.49,4950.0],["1992-01-20",1.4763,1.4763,1.4763,1.4763,300.0],["1992-01-21",1.4627,1.4627,1.4627,1.4627,150.0],["1992-01-22",1.449,1.449,1.4353,1.449,900.0],["1992-01-23",1.449,1.449,1.449,1.449,0.0],["1992-01-24",1.4627,1.4763,1.4627,1.4763,1950.0],["1992-01-27",1.4763,1.4763,1.4763,1.4763,1500.0],["1992-01-28",1.49,1.5037,1.4627,1.5037,7200.0],["1992-01-29",1.5037,1.5037,1.5037,1.5037,0.0],["1992-01-30",1.5037,1.5037,1.5037,1.5037,0.0],["1992-01-31",1.49,1.49,1.4763,1.4763,450.0],["1992-02-03",1.5037,1.531,1.5037,1.5174,4950.0],["1992-02-04",1.5037,1.5174,1.49,1.5174,2100.0],["1992-02-05",1.49,1.5174,1.49,1.5174,10200.0],["1992-02-06",1.5174,1.5584,1.5174,1.5584,10200.0],["1992-02-07",1.5584,1.5584,1.531,1.531,4500.0],["1992-02-10",1.5584,1.5584,1.531,1.531,1950.0],["1992-02-11",1.531,1.531,1.5174,1.531,5550.0],["1992-02-12",1.531,1.5584,1.531,1.5584,6450.0],["1992-02-13",1.5447,1.5447,1.531,1.531,9750.0],["1992-02-14",1.5584,1.5584,1.5584,1.5584,1350.0],["1992-02-18",1.5584,1.5584,1.5584,1.5584,0.0],["1992-02-19",1.5584,1.5584,1.5037,1.5037,1650.0],["1992-02-20",1.4763,1.4763,1.449,1.4763,4650.0],["1992-02-21",1.4763,1.4763,1.4627,1.4627,450.0],["1992-02-24",1.4763,1.4763,1.4763,1.4763,450.0],["1992-02-25",1.4763,1.4763,1.4763,1.4763,0.0],["1992-02-26",1.4627,1.4627,1.449,1.449,900.0],["1992-02-27",1.4627,1.4627,1.4627,1.4627,150.0],["1992-02-28",1.4627,1.4627,1.4627,1.4627,150.0],["1992-03-02",1.4627,1.49,1.4627,1.49,750.0],["1992-03-03",1.49,1.49,1.49,1.49,0.0],["1992-03-04",1.49,1.5037,1.4763,1.5037,1950.0],["1992-03-05",1.5037,1.5037,1.5037,1.5037,0.0],["1992-03-06",1.4763,1.5037,1.4763,1.5037,450.0],["1992-03-09",1.5037,1.5447,1.5037,1.5447,1950.0],["1992-03-10",1.531,1.5857,1.5037,1.531,9300.0],["1992-03-11",1.5584,1.572,1.5584,1.572,2250.0],["1992-03-12",1.572,1.572,1.572,1.572,900.0],["1992-03-13",1.5584,1.5584,1.5584,1.5584,1500.0],["1992-03-16",1.572,1.572,1.572,1.572,600.0],["1992-03-17",1.5584,1.5584,1.5584,1.5584,600.0],["1992-03-18",1.5584,1.5584,1.5584,1.5584,4650.0],["1992-03-19",1.531,1.531,1.5037,1.5037,4650.0],["1992-03-20",1.531,1.531,1.5037,1.5037,3750.0],["1992-03-23",1.531,1.531,1.531,1.531,300.0],["1992-03-24",1.531,1.531,1.531,1.531,0.0],["1992-03-25",1.5037,1.5037,1.5037,1.5037,3750.0],["1992-03-26",1.531,1.531,1.5037,1.5037,4200.0],["1992-03-27",1.5037,1.531,1.49,1.531,3900.0],["1992-03-30",1.531,1.531,1.531,1.531,0.0],["1992-03-31",1.5174,1.5174,1.5037,1.5037,3600.0],["1992-04-01",1.5037,1.5037,1.5037,1.5037,0.0],["1992-04-02",1.5174,1.5174,1.5037,1.5037,1050.0],["1992-04-03",1.5037,1.5037,1.5037,1.5037,1500.0],["1992-04-06",1.5037,1.5037,1.5037,1.5037,750.0],["1992-04-07",1.5037,1.5037,1.49,1.49,3750.0],["1992-04-08",1.49,1.49,1.49,1.49,0.0],["1992-04-09",1.49,1.49,1.49,1.49,0.0],["1992-04-10",1.49,1.49,1.49,1.49,4800.0],["1992-04-13",1.49,1.49,1.49,1.49,0.0],["1992-04-14",1.49,1.49,1.4763,1.49,5550.0],["1992-04-15",1.49,1.5037,1.49,1.5037,3900.0],["1992-04-16",1.5037,1.5037,1.5037,1.5037,0.0],["1992-04-20",1.5037,1.5037,1.4763,1.49,12750.0],["1992-04-21",1.5037,1.5037,1.5037,1.5037,3600.0],["1992-04-22",1.5174,1.5174,1.5037,1.5037,5250.0],["1992-04-23",1.5037,1.5037,1.5037,1.5037,0.0],["1992-04-24",1.4902,1.4902,1.4902,1.4902,0.0],["1992-04-27",1.5183,1.5183,1.5183,1.5183,4500.0],["1992-04-28",1.5183,1.5183,1.5183,1.5183,0.0],["1992-04-29",1.5183,1.5183,1.5183,1.5183,0.0],["1992-04-30",1.5464,1.5464,1.5464,1.5464,300.0],["1992-05-01",1.5464,1.5464,1.5464,1.5464,0.0],["1992-05-04",1.5324,1.5324,1.5183,1.5183,3000.0],["1992-05-05",1.5324,1.5464,1.5324,1.5464,2400.0],["1992-05-06",1.5464,1.5464,1.5464,1.5464,0.0],["1992-05-07",1.5464,1.5464,1.5464,1.5464,6000.0],["1992-05-08",1.5605,1.5605,1.5605,1.5605,600.0],["1992-05-11",1.5605,1.5605,1.5605,1.5605,0.0],["1992-05-12",1.5605,1.5605,1.5605,1.5605,0.0],["1992-05-13",1.5745,1.5745,1.5745,1.5745,2400.0],["1992-05-14",1.5745,1.5745,1.5745,1.5745,300.0],["1992-05-15",1.5745,1.5745,1.5745,1.5745,150.0],["1992-05-18",1.5745,1.5886,1.5745,1.5886,450.0],["1992-05-19",1.5745,1.6027,1.5745,1.6027,2700.0],["1992-05-20",1.6027,1.6027,1.6027,1.6027,1050.0],["1992-05-21",1.6308,1.6308,1.6308,1.6308,600.0],["1992-05-22",1.6308,1.6308,1.6308,1.6308,0.0],["1992-05-26",1.6589,1.6589,1.6589,1.6589,300.0],["1992-05-27",1.6589,1.6589,1.6589,1.6589,0.0],["1992-05-28",1.6589,1.6589,1.6589,1.6589,0.0],["1992-05-29",1.6448,1.6448,1.6308,1.6308,1500.0],["1992-06-01",1.6308,1.6308,1.6308,1.6308,0.0],["1992-06-02",1.6589,1.6589,1.6589,1.6589,450.0],["1992-06-03",1.6448,1.6448,1.6448,1.6448,1200.0],["1992-06-04",1.6167,1.6167,1.6167,1.6167,600.0],["1992-06-05",1.6308,1.6308,1.6308,1.6308,600.0],["1992-06-08",1.6308,1.6308,1.6308,1.6308,450.0],["1992-06-09",1.6308,1.6308,1.5605,1.5605,8700.0],["1992-06-10",1.5605,1.5605,1.5605,1.5605,2250.0],["1992-06-11",1.5745,1.5745,1.5745,1.5745,1050.0],["1992-06-12",1.5745,1.5745,1.5745,1.5745,450.0],["1992-06-15",1.5886,1.5886,1.5464,1.5464,1650.0],["1992-06-16",1.5464,1.5464,1.5183,1.5183,2250.0],["1992-06-17",1.5464,1.5464,1.5464,1.5464,900.0],["1992-06-18",1.5183,1.5183,1.5183,1.5183,150.0],["1992-06-19",1.5464,1.5464,1.5183,1.5183,1800.0],["1992-06-22",1.5324,1.5324,1.5183,1.5183,1050.0],["1992-06-23",1.5183,1.5183,1.5183,1.5183,4050.0],["1992-06-24",1.5042,1.5042,1.4902,1.4902,1500.0],["1992-06-25",1.4761,1.4761,1.4621,1.4621,600.0],["1992-06-26",1.448,1.4902,1.448,1.4902,1800.0],["1992-06-29",1.4902,1.4902,1.3215,1.3355,12000.0],["1992-06-30",1.3215,1.3777,1.3215,1.3496,14550.0],["1992-07-01",1.3637,1.3777,1.3496,1.3777,1650.0],["1992-07-02",1.4058,1.4058,1.3777,1.3777,7800.0],["1992-07-06",1.3777,1.3777,1.3777,1.3777,0.0],["1992-07-07",1.3777,1.3777,1.3777,1.3777,2400.0],["1992-07-08",1.3918,1.3918,1.3918,1.3918,750.0],["1992-07-09",1.3918,1.3918,1.3918,1.3918,0.0],["1992-07-10",1.4058,1.4199,1.4058,1.4199,30600.0],["1992-07-13",1.3915,1.3915,1.3915,1.3915,10350.0],["1992-07-14",1.3915,1.3915,1.3915,1.3915,5250.0],["1992-07-15",1.4205,1.4495,1.4205,1.4495,1650.0],["1992-07-16",1.4205,1.4495,1.4205,1.4495,600.0],["1992-07-17",1.4205,1.4785,1.406,1.4785,7500.0],["1992-07-20",1.4495,1.4495,1.435,1.435,1200.0],["1992-07-21",1.435,1.435,1.435,1.435,33300.0],["1992-07-22",1.4205,1.4205,1.4205,1.4205,600.0],["1992-07-23",1.4205,1.4205,1.4205,1.4205,0.0],["1992-07-24",1.4205,1.4495,1.4205,1.4495,11100.0],["1992-07-27",1.4785,1.4785,1.435,1.435,1800.0],["1992-07-28",1.435,1.435,1.435,1.435,0.0],["1992-07-29",1.464,1.464,1.4495,1.464,46950.0],["1992-07-30",1.4785,1.4785,1.4785,1.4785,300.0],["1992-07-31",1.4785,1.5074,1.464,1.5074,2550.0],["1992-08-03",1.5074,1.5219,1.5074,1.5219,1200.0],["1992-08-04",1.5074,1.5509,1.5074,1.5509,4200.0],["1992-08-05",1.5364,1.5509,1.5364,1.5509,750.0],["1992-08-06",1.5364,1.5364,1.5364,1.5364,600.0],["1992-08-07",1.5219,1.5364,1.5219,1.5364,2550.0],["1992-08-10",1.5074,1.5074,1.4929,1.4929,1050.0],["1992-08-11",1.4785,1.4785,1.4785,1.4785,150.0],["1992-08-12",1.4785,1.4785,1.4785,1.4785,1200.0],["1992-08-13",1.4495,1.4495,1.4495,1.4495,3450.0],["1992-08-14",1.4495,1.4495,1.4495,1.4495,1200.0],["1992-08-17",1.4785,1.4929,1.4785,1.4929,1350.0],["1992-08-18",1.4929,1.4929,1.4929,1.4929,450.0],["1992-08-19",1.4785,1.5074,1.4785,1.5074,7200.0],["1992-08-20",1.5074,1.5074,1.5074,1.5074,600.0],["1992-08-21",1.5074,1.5074,1.5074,1.5074,0.0],["1992-08-24",1.5074,1.5074,1.5074,1.5074,450.0],["1992-08-25",1.5074,1.5074,1.5074,1.5074,0.0],["1992-08-26",1.5219,1.5219,1.5219,1.5219,300.0],["1992-08-27",1.5364,1.5364,1.5219,1.5219,2850.0],["1992-08-28",1.5219,1.5219,1.5219,1.5219,0.0],["1992-08-31",1.4929,1.4929,1.4785,1.4929,2100.0],["1992-09-01",1.4929,1.4929,1.4929,1.4929,150.0],["1992-09-02",1.5074,1.5074,1.5074,1.5074,450.0],["1992-09-03",1.5074,1.5074,1.5074,1.5074,900.0],["1992-09-04",1.5074,1.5074,1.5074,1.5074,450.0],["1992-09-08",1.5074,1.5074,1.4929,1.4929,1200.0],["1992-09-09",1.5219,1.5219,1.4929,1.4929,6000.0],["1992-09-10",1.5219,1.5219,1.4929,1.4929,1200.0],["1992-09-11",1.5219,1.5219,1.5074,1.5074,450.0],["1992-09-14",1.5219,1.5219,1.4929,1.4929,1650.0],["1992-09-15",1.4929,1.5219,1.4929,1.5219,900.0],["1992-09-16",1.5219,1.5219,1.5219,1.5219,2400.0],["1992-09-17",1.5219,1.5219,1.5219,1.5219,0.0],["1992-09-18",1.5219,1.5219,1.5219,1.5219,300.0],["1992-09-21",1.5509,1.5509,1.5509,1.5509,1050.0],["1992-09-22",1.5364,1.5582,1.5364,1.5582,3150.0],["1992-09-23",1.5799,1.6234,1.5799,1.6234,1650.0],["1992-09-24",1.6379,1.6379,1.6379,1.6379,300.0],["1992-09-25",1.6379,1.6379,1.6379,1.6379,0.0],["1992-09-28",1.6524,1.6524,1.6089,1.6089,1350.0],["1992-09-29",1.6089,1.6089,1.6089,1.6089,7050.0],["1992-09-30",1.6089,1.6379,1.6089,1.6379,1650.0],["1992-10-01",1.6524,1.6524,1.6524,1.6524,300.0],["1992-10-02",1.6524,1.6524,1.6524,1.6524,1800.0],["1992-10-05",1.6234,1.6379,1.6234,1.6379,1200.0],["1992-10-06",1.6524,1.7104,1.6524,1.7104,6000.0],["1992-10-07",1.7249,1.7249,1.7104,1.7249,1200.0],["1992-10-08",1.6808,1.6808,1.666,1.666,3000.0],["1992-10-09",1.6957,1.6957,1.6957,1.6957,750.0],["1992-10-12",1.6957,1.6957,1.6957,1.6957,0.0],["1992-10-13",1.6957,1.6957,1.6957,1.6957,0.0],["1992-10-14",1.7255,1.7255,1.7255,1.7255,150.0],["1992-10-15",1.7255,1.7255,1.7255,1.7255,0.0],["1992-10-16",1.6808,1.6808,1.6808,1.6808,3000.0],["1992-10-19",1.6808,1.6957,1.6808,1.6957,1050.0],["1992-10-20",1.6957,1.6957,1.6957,1.6957,0.0],["1992-10-21",1.6957,1.7106,1.6957,1.6957,2100.0],["1992-10-22",1.6957,1.7106,1.6957,1.6957,450.0],["1992-10-23",1.7255,1.7255,1.7255,1.7255,150.0],["1992-10-26",1.7552,1.7552,1.7552,1.7552,300.0],["1992-10-27",1.7552,1.7552,1.7552,1.7552,600.0],["1992-10-28",1.7552,1.7552,1.7403,1.7403,1350.0],["1992-10-29",1.7255,1.7255,1.7255,1.7255,450.0],["1992-10-30",1.7255,1.7255,1.7255,1.7255,150.0],["1992-11-02",1.7255,1.7255,1.6957,1.7255,2550.0],["1992-11-03",1.7106,1.7106,1.7106,1.7106,750.0],["1992-11-04",1.7403,1.7403,1.7403,1.7403,600.0],["1992-11-05",1.7403,1.7403,1.7403,1.7403,0.0],["1992-11-06",1.7106,1.7106,1.6808,1.6808,3150.0],["1992-11-09",1.666,1.666,1.6511,1.666,8100.0],["1992-11-10",1.6511,1.6585,1.6511,1.6585,10950.0],["1992-11-11",1.666,1.666,1.666,1.666,1650.0],["1992-11-12",1.6957,1.6957,1.6957,1.6957,150.0],["1992-11-13",1.6957,1.6957,1.6957,1.6957,0.0],["1992-11-16",1.6957,1.7255,1.6808,1.7255,3900.0],["1992-11-17",1.7552,1.7552,1.7552,1.7552,750.0],["1992-11-18",1.785,1.785,1.7701,1.7701,750.0],["1992-11-19",1.7701,1.785,1.7701,1.785,600.0],["1992-11-20",1.785,1.8296,1.785,1.8296,4500.0],["1992-11-23",1.8593,1.9337,1.8593,1.9337,4350.0],["1992-11-24",1.904,1.9486,1.904,1.9486,1500.0],["1992-11-25",1.9486,2.023,1.9486,2.023,2700.0],["1992-11-27",2.0527,2.0527,2.0527,2.0527,600.0],["1992-11-30",2.023,2.0676,2.023,2.0676,14250.0],["1992-12-01",2.0378,2.0378,2.023,2.023,1650.0],["1992-12-02",2.0527,2.0527,2.0527,2.0527,300.0],["1992-12-03",2.0378,2.0527,2.023,2.023,2400.0],["1992-12-04",2.023,2.0527,2.0081,2.023,4950.0],["1992-12-07",2.023,2.023,2.023,2.023,0.0],["1992-12-08",2.0081,2.0081,1.9783,1.9783,5100.0],["1992-12-09",1.9783,1.9783,1.9783,1.9783,0.0],["1992-12-10",2.0081,2.0081,1.9783,1.9932,4500.0],["1992-12-11",1.9932,1.9932,1.9932,1.9932,0.0],["1992-12-14",1.9783,1.9783,1.9783,1.9783,750.0],["1992-12-15",1.9932,1.9932,1.9932,1.9932,150.0],["1992-12-16",1.9932,1.9932,1.9932,1.9932,300.0],["1992-12-17",1.9932,1.9932,1.9932,1.9932,0.0],["1992-12-18",1.9635,1.9932,1.9635,1.9932,900.0],["1992-12-21",2.0081,2.0081,2.0081,2.0081,2850.0],["1992-12-22",2.023,2.023,2.023,2.023,1350.0],["1992-12-23",2.0081,2.023,1.9932,1.9932,5250.0],["1992-12-24",2.023,2.023,1.9932,1.9932,3750.0],["1992-12-28",2.023,2.023,2.023,2.023,1500.0],["1992-12-29",2.023,2.023,2.023,2.023,600.0],["1992-12-30",2.0229,2.0229,2.0081,2.0081,1950.0],["1992-12-31",2.0081,2.023,1.9932,2.023,20250.0],["1993-01-04",1.9932,1.9932,1.9932,1.9932,150.0],["1993-01-05",2.0081,2.023,2.0081,2.023,3300.0],["1993-01-06",2.023,2.023,2.023,2.023,0.0],["1993-01-07",2.023,2.0378,2.023,2.023,20400.0],["1993-01-08",2.0378,2.0527,2.023,2.023,2850.0],["1993-01-11",2.023,2.0378,2.023,2.023,2850.0],["1993-01-12",2.0378,2.0378,2.0378,2.0378,600.0],["1993-01-13",2.0527,2.0527,2.0527,2.0527,6000.0],["1993-01-14",2.0527,2.0527,2.023,2.023,1800.0],["1993-01-15",2.023,2.023,2.023,2.023,750.0],["1993-01-18",2.0527,2.0527,2.0527,2.0527,1050.0],["1993-01-19",2.0527,2.0824,2.0527,2.0676,9750.0],["1993-01-20",2.0824,2.0824,2.0824,2.0824,1800.0],["1993-01-21",2.0983,2.0983,2.0679,2.0679,4050.0],["1993-01-22",2.0983,2.0983,2.0983,2.0983,450.0],["1993-01-25",2.0679,2.0831,2.0679,2.0831,1800.0],["1993-01-26",2.0831,2.0831,2.0831,2.0831,2100.0],["1993-01-27",2.0679,2.0679,2.0679,2.0679,900.0],["1993-01-28",2.0679,2.0679,2.0679,2.0679,1050.0],["1993-01-29",2.0374,2.0526,2.0374,2.0526,1050.0],["1993-02-01",2.0526,2.0526,2.0526,2.0526,300.0],["1993-02-02",2.0526,2.0679,2.007,2.0679,19200.0],["1993-02-03",2.0679,2.0679,2.0679,2.0679,0.0],["1993-02-04",2.0679,2.0679,2.0679,2.0679,0.0],["1993-02-05",2.0983,2.1287,2.0983,2.1287,7200.0],["1993-02-08",2.1287,2.1591,2.1287,2.1287,10200.0],["1993-02-09",2.1287,2.1439,2.1287,2.1439,750.0],["1993-02-10",2.1591,2.1591,2.1591,2.1591,450.0],["1993-02-11",2.1591,2.1591,2.1591,2.1591,300.0],["1993-02-12",2.1439,2.1591,2.1439,2.1591,2400.0],["1993-02-16",2.1439,2.1591,2.1439,2.1591,3750.0],["1993-02-17",2.1591,2.1591,2.1591,2.1591,2550.0],["1993-02-18",2.1287,2.1287,2.1287,2.1287,150.0],["1993-02-19",2.1591,2.1591,2.1591,2.1591,450.0],["1993-02-22",2.1439,2.1591,2.1287,2.1591,7050.0],["1993-02-23",2.1287,2.1287,2.1287,2.1287,300.0],["1993-02-24",2.1591,2.1591,2.1439,2.1439,900.0],["1993-02-25",2.1591,2.1591,2.1591,2.1591,750.0],["1993-02-26",2.1591,2.1591,2.1135,2.1287,1200.0],["1993-03-01",2.1135,2.1135,2.1135,2.1135,1500.0],["1993-03-02",2.1439,2.1439,2.1135,2.1439,750.0],["1993-03-03",2.1287,2.1287,2.1287,2.1287,300.0],["1993-03-04",2.1287,2.1287,2.1287,2.1287,1800.0],["1993-03-05",2.1287,2.1287,2.1287,2.1287,0.0],["1993-03-08",2.1591,2.1743,2.1591,2.1743,5400.0],["1993-03-09",2.1895,2.2807,2.1591,2.2655,16200.0],["1993-03-10",2.2959,2.3415,2.2959,2.3415,900.0],["1993-03-11",2.4176,2.4632,2.3872,2.4632,21150.0],["1993-03-12",2.4632,2.4632,2.4024,2.4024,1800.0],["1993-03-15",2.4328,2.4328,2.4176,2.4176,900.0],["1993-03-16",2.3872,2.3872,2.3872,2.3872,300.0],["1993-03-17",2.4176,2.4328,2.4176,2.4328,3000.0],["1993-03-18",2.4024,2.4176,2.4024,2.4176,450.0],["1993-03-19",2.4024,2.4328,2.4024,2.4328,9750.0],["1993-03-22",2.4328,2.4632,2.4328,2.4632,3150.0],["1993-03-23",2.448,2.448,2.448,2.448,750.0],["1993-03-24",2.4632,2.4632,2.4632,2.4632,750.0],["1993-03-25",2.4328,2.4328,2.3263,2.3263,8250.0],["1993-03-26",2.2959,2.3872,2.2959,2.3872,9300.0],["1993-03-29",2.3719,2.3719,2.3415,2.3415,1200.0],["1993-03-30",2.3263,2.3263,2.3111,2.3263,3000.0],["1993-03-31",2.2959,2.2959,2.2959,2.2959,450.0],["1993-04-01",2.3111,2.3111,2.3111,2.3111,600.0],["1993-04-02",2.3111,2.3111,2.3111,2.3111,0.0],["1993-04-05",2.3111,2.3111,2.3111,2.3111,0.0],["1993-04-06",2.3263,2.3263,2.3263,2.3263,3000.0],["1993-04-07",2.3263,2.3263,2.3263,2.3263,0.0],["1993-04-08",2.3263,2.3263,2.3263,2.3263,900.0],["1993-04-12",2.3111,2.3111,2.3111,2.3111,600.0],["1993-04-13",2.2807,2.2807,2.2807,2.2807,1350.0],["1993-04-14",2.2807,2.2807,2.2807,2.2807,0.0],["1993-04-15",2.2503,2.2503,2.2047,2.2047,3900.0],["1993-04-16",2.1895,2.1895,2.1591,2.1591,1350.0],["1993-04-19",2.1591,2.1591,2.1287,2.1287,900.0],["1993-04-20",2.1135,2.1287,2.1135,2.1287,4500.0],["1993-04-21",2.1287,2.1743,2.1287,2.1591,3900.0],["1993-04-22",2.1895,2.2047,2.1743,2.2047,1050.0],["1993-04-23",2.2351,2.2503,2.2351,2.2503,4800.0],["1993-04-26",2.2354,2.2354,2.2354,2.2354,0.0],["1993-04-27",2.2199,2.2199,2.1888,2.1888,900.0],["1993-04-28",2.1733,2.1733,2.1733,2.1733,750.0],["1993-04-29",2.2044,2.2044,2.2044,2.2044,750.0],["1993-04-30",2.2044,2.2044,2.1888,2.1888,900.0],["1993-05-03",2.2044,2.2199,2.2044,2.2199,750.0],["1993-05-04",2.2199,2.2199,2.2199,2.2199,0.0],["1993-05-05",2.2044,2.2044,2.2044,2.2044,12750.0],["1993-05-06",2.2354,2.2354,2.2354,2.2354,600.0],["1993-05-07",2.2354,2.2354,2.2354,2.2354,0.0],["1993-05-10",2.2354,2.2354,2.2354,2.2354,0.0],["1993-05-11",2.2354,2.2354,2.2354,2.2354,0.0],["1993-05-12",2.2509,2.2509,2.2199,2.2354,2550.0],["1993-05-13",2.2354,2.2354,2.2354,2.2354,1500.0],["1993-05-14",2.2354,2.2354,2.2354,2.2354,0.0],["1993-05-17",2.2044,2.2044,2.2044,2.2044,450.0],["1993-05-18",2.1888,2.1888,2.1888,2.1888,450.0],["1993-05-19",2.1888,2.2044,2.1888,2.2044,3600.0],["1993-05-20",2.2044,2.2044,2.1733,2.1733,3450.0],["1993-05-21",2.1733,2.2199,2.1733,2.2199,2700.0],["1993-05-24",2.2199,2.2199,2.2199,2.2199,0.0],["1993-05-25",2.1888,2.1888,2.1888,2.1888,4500.0],["1993-05-26",2.1888,2.1888,2.1888,2.1888,3000.0],["1993-05-27",2.1888,2.1888,2.1888,2.1888,0.0],["1993-05-28",2.1733,2.1733,2.1733,2.1733,150.0],["1993-06-01",2.1733,2.1733,2.1733,2.1733,0.0],["1993-06-02",2.2044,2.2199,2.1733,2.1733,4800.0],["1993-06-03",2.1733,2.1733,2.1733,2.1733,0.0],["1993-06-04",2.1733,2.1733,2.1733,2.1733,150.0],["1993-06-07",2.1578,2.1733,2.1578,2.1733,1950.0],["1993-06-08",2.1733,2.1733,2.1578,2.1578,900.0],["1993-06-09",2.1267,2.1267,2.1112,2.1112,1050.0],["1993-06-10",2.1267,2.1267,2.1267,2.1267,300.0],["1993-06-11",2.1578,2.1578,2.1267,2.1267,1050.0],["1993-06-14",2.1267,2.1267,2.1112,2.1112,750.0],["1993-06-15",2.1267,2.1423,2.1267,2.1423,6600.0],["1993-06-16",2.1112,2.1578,2.1112,2.1267,11400.0],["1993-06-17",2.1578,2.1578,2.1578,2.1578,1800.0],["1993-06-18",2.1733,2.1733,2.1578,2.1733,4350.0],["1993-06-21",2.1267,2.1578,2.1267,2.1578,7500.0],["1993-06-22",2.1578,2.1578,2.1578,2.1578,600.0],["1993-06-23",2.1578,2.1578,2.1578,2.1578,0.0],["1993-06-24",2.1888,2.1888,2.1888,2.1888,150.0],["1993-06-25",2.2044,2.2044,2.2044,2.2044,300.0],["1993-06-28",2.2354,2.2665,2.2354,2.2665,1500.0],["1993-06-29",2.2354,2.2665,2.2354,2.2665,3000.0],["1993-06-30",2.2665,2.2665,2.2665,2.2665,600.0],["1993-07-01",2.2665,2.2665,2.2665,2.2665,2100.0],["1993-07-02",2.2665,2.2665,2.2665,2.2665,5250.0],["1993-07-06",2.2665,2.313,2.2665,2.313,3900.0],["1993-07-07",2.313,2.3441,2.313,2.3441,3000.0],["1993-07-08",2.313,2.4372,2.313,2.4372,6900.0],["1993-07-09",2.4527,2.5614,2.4527,2.5614,6000.0],["1993-07-12",2.562,2.562,2.5146,2.5304,2250.0],["1993-07-13",2.5304,2.5304,2.4988,2.5304,3450.0],["1993-07-14",2.5462,2.5462,2.5462,2.5462,1500.0],["1993-07-15",2.5304,2.5304,2.5304,2.5304,450.0],["1993-07-16",2.5304,2.5304,2.5304,2.5304,750.0],["1993-07-19",2.5304,2.5304,2.5304,2.5304,0.0],["1993-07-20",2.5304,2.5304,2.5304,2.5304,0.0],["1993-07-21",2.5304,2.5304,2.5304,2.5304,0.0],["1993-07-22",2.5146,2.5146,2.5146,2.5146,150.0],["1993-07-23",2.5146,2.562,2.5146,2.562,3150.0],["1993-07-26",2.5462,2.5462,2.5304,2.5304,5700.0],["1993-07-27",2.5304,2.5304,2.5304,2.5304,150.0],["1993-07-28",2.5146,2.5304,2.5146,2.5304,90900.0],["1993-07-29",2.5304,2.5304,2.5304,2.5304,0.0],["1993-07-30",2.5146,2.5146,2.5146,2.5146,300.0],["1993-08-02",2.5146,2.5146,2.5146,2.5146,0.0],["1993-08-03",2.5146,2.5937,2.5146,2.5937,3450.0],["1993-08-04",2.6095,2.6095,2.6095,2.6095,3000.0],["1993-08-05",2.6095,2.6095,2.6095,2.6095,0.0],["1993-08-06",2.6095,2.6095,2.6095,2.6095,0.0],["1993-08-09",2.5937,2.6095,2.5937,2.6095,8700.0],["1993-08-10",2.5937,2.5937,2.5937,2.5937,2550.0],["1993-08-11",2.6095,2.6095,2.6095,2.6095,450.0],["1993-08-12",2.6095,2.6095,2.6095,2.6095,150.0],["1993-08-13",2.6095,2.6095,2.6095,2.6095,0.0],["1993-08-16",2.5779,2.5937,2.562,2.5937,2250.0],["1993-08-17",2.6253,2.6253,2.6253,2.6253,750.0],["1993-08-18",2.6095,2.6095,2.6095,2.6095,1500.0],["1993-08-19",2.6095,2.6095,2.6095,2.6095,0.0],["1993-08-20",2.6411,2.6569,2.6411,2.6569,750.0],["1993-08-23",2.6886,2.6886,2.6886,2.6886,750.0],["1993-08-24",2.6569,2.6886,2.6411,2.6886,4050.0],["1993-08-25",2.6727,2.6727,2.6727,2.6727,900.0],["1993-08-26",2.6727,2.7044,2.6727,2.7044,3000.0],["1993-08-27",2.6727,2.7044,2.6727,2.7044,2250.0],["1993-08-30",2.7202,2.7518,2.7202,2.736,5550.0],["1993-08-31",2.736,2.7518,2.736,2.7518,1200.0],["1993-09-01",2.7834,2.7834,2.7834,2.7834,9300.0],["1993-09-02",2.7518,2.7834,2.7518,2.7834,3300.0],["1993-09-03",2.7834,2.7834,2.7834,2.7834,0.0],["1993-09-07",2.8151,2.8151,2.8151,2.8151,600.0],["1993-09-08",2.7834,2.7834,2.7518,2.7518,1500.0],["1993-09-09",2.7518,2.7518,2.7518,2.7518,450.0],["1993-09-10",2.7518,2.7518,2.7518,2.7518,750.0],["1993-09-13",2.7834,2.7834,2.7518,2.7518,750.0],["1993-09-14",2.7518,2.7518,2.7518,2.7518,750.0],["1993-09-15",2.7834,2.7834,2.7834,2.7834,1800.0],["1993-09-16",2.7834,2.7834,2.7676,2.7676,1650.0],["1993-09-17",2.7993,2.8151,2.7993,2.8151,750.0],["1993-09-20",2.7993,2.7993,2.7993,2.7993,1500.0],["1993-09-21",2.8309,2.8467,2.8309,2.8467,900.0],["1993-09-22",2.8783,2.8783,2.8783,2.8783,8100.0],["1993-09-23",2.8625,2.91,2.8625,2.91,10800.0],["1993-09-24",2.9258,2.9416,2.8942,2.91,3000.0],["1993-09-27",2.91,2.91,2.91,2.91,300.0],["1993-09-28",2.91,2.9258,2.91,2.9258,3900.0],["1993-09-29",2.9258,2.9258,2.9258,2.9258,1500.0],["1993-09-30",2.9258,2.989,2.9258,2.989,7050.0],["1993-10-01",2.9574,3.0523,2.9574,3.0049,5250.0],["1993-10-04",2.9732,3.0523,2.9732,3.0523,4050.0],["1993-10-05",3.0365,3.0365,3.0365,3.0365,750.0],["1993-10-06",3.0365,3.0365,3.0365,3.0365,0.0],["1993-10-07",3.0207,3.0681,3.0049,3.0365,4500.0],["1993-10-08",3.0249,3.0249,3.0088,3.0088,1500.0],["1993-10-11",2.9927,3.0249,2.9927,3.0249,1200.0],["1993-10-12",3.041,3.041,3.041,3.041,300.0],["1993-10-13",3.0249,3.0249,3.0249,3.0249,750.0],["1993-10-14",3.0571,3.0571,3.041,3.041,450.0],["1993-10-15",3.0249,3.041,3.0249,3.041,1050.0],["1993-10-18",3.0249,3.0249,3.0249,3.0249,750.0],["1993-10-19",3.0249,3.0249,3.0249,3.0249,0.0],["1993-10-20",2.9927,2.9927,2.9605,2.9605,2400.0],["1993-10-21",2.9284,2.9284,2.8962,2.8962,2400.0],["1993-10-22",2.8801,2.9284,2.8801,2.9284,750.0],["1993-10-25",2.9123,2.9123,2.8962,2.8962,1350.0],["1993-10-26",2.8962,2.8962,2.8962,2.8962,1200.0],["1993-10-27",2.8962,2.8962,2.8962,2.8962,1950.0],["1993-10-28",2.8962,2.8962,2.8962,2.8962,0.0],["1993-10-29",2.8962,2.9284,2.8962,2.9284,900.0],["1993-11-01",2.8962,2.8962,2.864,2.864,5250.0],["1993-11-02",2.8962,2.8962,2.8962,2.8962,1500.0],["1993-11-03",2.864,2.864,2.864,2.864,1050.0],["1993-11-04",2.8479,2.8479,2.8479,2.8479,750.0],["1993-11-05",2.8479,2.8479,2.8479,2.8479,150.0],["1993-11-08",2.8479,2.8479,2.8479,2.8479,0.0],["1993-11-09",2.8479,2.8479,2.8157,2.8157,4200.0],["1993-11-10",2.8157,2.8157,2.8157,2.8157,0.0],["1993-11-11",2.8318,2.8318,2.8318,2.8318,450.0],["1993-11-12",2.8318,2.8318,2.8318,2.8318,600.0],["1993-11-15",2.864,2.8801,2.864,2.8801,1200.0],["1993-11-16",2.8801,2.8801,2.8801,2.8801,150.0],["1993-11-17",2.8801,2.8801,2.8801,2.8801,0.0],["1993-11-18",2.864,2.864,2.864,2.864,2100.0],["1993-11-19",2.8318,2.8318,2.8318,2.8318,1500.0],["1993-11-22",2.7996,2.7996,2.6709,2.7031,9450.0],["1993-11-23",2.6548,2.6709,2.6227,2.6709,4500.0],["1993-11-24",2.6387,2.6387,2.6066,2.6066,3000.0],["1993-11-26",2.6227,2.6227,2.6227,2.6227,750.0],["1993-11-29",2.6227,2.687,2.6227,2.6548,1650.0],["1993-11-30",2.687,2.687,2.687,2.687,1800.0],["1993-12-01",2.7192,2.7514,2.7192,2.7514,1950.0],["1993-12-02",2.7514,2.7514,2.7514,2.7514,0.0],["1993-12-03",2.7192,2.7514,2.7192,2.7514,600.0],["1993-12-06",2.7514,2.7514,2.7514,2.7514,0.0],["1993-12-07",2.7836,2.7836,2.7675,2.7675,1200.0],["1993-12-08",2.7836,2.7836,2.7836,2.7836,600.0],["1993-12-09",2.7675,2.7675,2.7675,2.7675,450.0],["1993-12-10",2.7353,2.7675,2.7353,2.7675,600.0],["1993-12-13",2.7836,2.7836,2.7675,2.7675,3000.0],["1993-12-14",2.7675,2.7675,2.7675,2.7675,150.0],["1993-12-15",2.7675,2.7836,2.7675,2.7836,1200.0],["1993-12-16",2.7836,2.7836,2.7836,2.7836,0.0],["1993-12-17",2.7514,2.7514,2.7353,2.7353,900.0],["1993-12-20",2.7192,2.7353,2.7192,2.7192,3450.0],["1993-12-21",2.7353,2.7353,2.7353,2.7353,6750.0],["1993-12-22",2.7192,2.7192,2.7192,2.7192,600.0],["1993-12-23",2.7192,2.7192,2.7192,2.7192,0.0],["1993-12-27",2.7031,2.7031,2.7031,2.7031,1800.0],["1993-12-28",2.687,2.7031,2.687,2.7031,1650.0],["1993-12-29",2.6709,2.6709,2.5905,2.5905,5700.0],["1993-12-30",2.6227,2.6548,2.6227,2.6387,4950.0],["1993-12-31",2.6709,2.6709,2.6709,2.6709,1200.0],["1994-01-03",2.6387,2.6548,2.6387,2.6548,3150.0],["1994-01-04",2.6387,2.7192,2.6227,2.6709,22050.0],["1994-01-05",2.7031,2.7031,2.6709,2.6709,4950.0],["1994-01-06",2.6548,2.6548,2.6066,2.6066,3150.0],["1994-01-07",2.6066,2.6387,2.6066,2.6066,5100.0],["1994-01-10",2.6387,2.6387,2.6387,2.6387,450.0],["1994-01-11",2.6387,2.6387,2.6387,2.6387,0.0],["1994-01-12",2.6387,2.6387,2.6387,2.6387,0.0],["1994-01-13",2.6227,2.6548,2.6066,2.6548,3300.0],["1994-01-14",2.6548,2.6548,2.6548,2.6548,1050.0],["1994-01-17",2.6066,2.6066,2.5905,2.5905,3600.0],["1994-01-18",2.6227,2.6227,2.6227,2.6227,450.0],["1994-01-19",2.6066,2.6227,2.5905,2.6227,6150.0],["1994-01-20",2.6066,2.6387,2.5905,2.6066,18900.0],["1994-01-21",2.5422,2.5583,2.5422,2.5422,653850.0],["1994-01-24",2.5422,2.5583,2.5422,2.5583,89850.0],["1994-01-25",2.5583,2.5583,2.5261,2.5422,103350.0],["1994-01-26",2.5583,2.5583,2.4778,2.5261,36150.0],["1994-01-27",2.5261,2.5261,2.4939,2.51,25500.0],["1994-01-28",2.5422,2.5422,2.51,2.5422,36900.0],["1994-01-31",2.5422,2.5422,2.5261,2.5422,54900.0],["1994-02-01",2.5422,2.5422,2.5261,2.5261,25950.0],["1994-02-02",2.51,2.5261,2.4778,2.4778,29850.0],["1994-02-03",2.51,2.51,2.4778,2.51,14100.0],["1994-02-04",2.51,2.5261,2.4618,2.4618,36750.0],["1994-02-07",2.4939,2.51,2.4618,2.4939,16800.0],["1994-02-08",2.51,2.5261,2.51,2.5261,55200.0],["1994-02-09",2.51,2.5261,2.51,2.5261,72600.0],["1994-02-10",2.5261,2.5422,2.51,2.5422,52650.0],["1994-02-11",2.5422,2.5422,2.5261,2.5422,25200.0],["1994-02-14",2.5823,2.5988,2.5165,2.5659,20550.0],["1994-02-15",2.5659,2.5823,2.5001,2.533,26850.0],["1994-02-16",2.5494,2.5823,2.5494,2.5823,17100.0],["1994-02-17",2.5823,2.5823,2.5494,2.5494,27900.0],["1994-02-18",2.533,2.5659,2.533,2.5494,10050.0],["1994-02-22",2.5659,2.5659,2.5494,2.5659,8700.0],["1994-02-23",2.5823,2.5823,2.5494,2.5494,26100.0],["1994-02-24",2.533,2.5494,2.533,2.5494,10200.0],["1994-02-25",2.5494,2.5988,2.5494,2.5988,19500.0],["1994-02-28",2.5988,2.6317,2.5659,2.6317,14700.0],["1994-03-01",2.6152,2.6152,2.5659,2.6152,19500.0],["1994-03-02",2.5988,2.6152,2.5659,2.6152,16650.0],["1994-03-03",2.6152,2.6317,2.5823,2.5823,52950.0],["1994-03-04",2.5494,2.5988,2.5494,2.5988,10200.0],["1994-03-07",2.6317,2.6317,2.5988,2.6152,8400.0],["1994-03-08",2.6152,2.6317,2.5988,2.6152,20700.0],["1994-03-09",2.5823,2.6152,2.5823,2.5988,9600.0],["1994-03-10",2.5988,2.6152,2.5823,2.5988,23550.0],["1994-03-11",2.6152,2.6317,2.6152,2.6317,7950.0],["1994-03-14",2.6317,2.6317,2.6152,2.6152,10950.0],["1994-03-15",2.5823,2.6152,2.5823,2.6152,17100.0],["1994-03-16",2.5823,2.6152,2.5823,2.5823,145050.0],["1994-03-17",2.5988,2.6317,2.5988,2.6317,25350.0],["1994-03-18",2.6317,2.6317,2.6152,2.6152,20700.0],["1994-03-21",2.6317,2.6317,2.5988,2.5988,12900.0],["1994-03-22",2.6152,2.6317,2.5988,2.5988,24150.0],["1994-03-23",2.6152,2.6152,2.5823,2.5988,5850.0],["1994-03-24",2.6152,2.6152,2.5823,2.5823,19350.0],["1994-03-25",2.6152,2.6317,2.6152,2.6317,13050.0],["1994-03-28",2.6317,2.6317,2.5823,2.6152,14850.0],["1994-03-29",2.6152,2.6152,2.5988,2.5988,5250.0],["1994-03-30",2.5659,2.5823,2.5494,2.5494,36900.0],["1994-03-31",2.5494,2.5823,2.5001,2.5165,13950.0],["1994-04-04",2.4179,2.4508,2.4014,2.4179,27900.0],["1994-04-05",2.4179,2.4837,2.4179,2.4672,23850.0],["1994-04-06",2.4672,2.5001,2.4672,2.5001,21750.0],["1994-04-07",2.533,2.5494,2.5165,2.5165,9600.0],["1994-04-08",2.533,2.5494,2.5165,2.5165,2550.0],["1994-04-11",2.5494,2.5823,2.5494,2.5823,12300.0],["1994-04-12",2.5988,2.6317,2.5988,2.6317,31050.0],["1994-04-13",2.6317,2.6317,2.5659,2.6152,19500.0],["1994-04-14",2.6152,2.6152,2.5988,2.5988,7050.0],["1994-04-15",2.6152,2.6152,2.5823,2.5988,5700.0],["1994-04-18",2.5988,2.6481,2.5988,2.6152,28650.0],["1994-04-19",2.6152,2.6481,2.6152,2.6317,10050.0],["1994-04-20",2.6317,2.6317,2.6317,2.6317,1500.0],["1994-04-21",2.6481,2.6481,2.6317,2.6317,4200.0],["1994-04-22",2.6317,2.6646,2.6317,2.6481,6750.0],["1994-04-25",2.6646,2.681,2.6646,2.6646,3900.0],["1994-04-26",2.6481,2.681,2.6152,2.681,15300.0],["1994-04-28",2.6975,2.6975,2.6646,2.6646,4200.0],["1994-04-29",2.6975,2.7139,2.6975,2.7139,2400.0],["1994-05-02",2.6975,2.7468,2.6975,2.7304,6750.0],["1994-05-03",2.7304,2.7304,2.6975,2.6975,10950.0],["1994-05-04",2.7139,2.7139,2.6975,2.6975,7500.0],["1994-05-05",2.6975,2.6975,2.6481,2.6646,11700.0],["1994-05-06",2.681,2.681,2.6646,2.6646,6750.0],["1994-05-09",2.672,2.6888,2.672,2.6888,8400.0],["1994-05-10",2.6888,2.6888,2.672,2.672,18450.0],["1994-05-11",2.6888,2.6888,2.672,2.672,3750.0],["1994-05-12",2.6888,2.6888,2.672,2.6888,6150.0],["1994-05-13",2.672,2.6888,2.6552,2.6888,7950.0],["1994-05-16",2.672,2.6888,2.672,2.672,4050.0],["1994-05-17",2.672,2.6888,2.672,2.6888,4050.0],["1994-05-18",2.6888,2.7224,2.672,2.6888,18000.0],["1994-05-19",2.672,2.7224,2.672,2.7056,7500.0],["1994-05-20",2.7224,2.7224,2.6888,2.6888,4050.0],["1994-05-23",2.7056,2.7056,2.6552,2.6888,6600.0],["1994-05-24",2.672,2.6888,2.672,2.672,1500.0],["1994-05-25",2.672,2.672,2.6552,2.672,5100.0],["1994-05-26",2.672,2.672,2.672,2.672,3600.0],["1994-05-27",2.672,2.672,2.672,2.672,750.0],["1994-05-31",2.672,2.6888,2.672,2.6888,10350.0],["1994-06-01",2.672,2.6888,2.672,2.6888,3300.0],["1994-06-02",2.672,2.6888,2.672,2.6888,7350.0],["1994-06-03",2.6888,2.6888,2.6888,2.6888,1500.0],["1994-06-06",2.6888,2.7224,2.672,2.7056,13050.0],["1994-06-07",2.7224,2.7392,2.7056,2.7056,12450.0],["1994-06-08",2.7224,2.7224,2.7056,2.7224,2250.0],["1994-06-09",2.7224,2.7224,2.7056,2.7224,6750.0],["1994-06-10",2.7392,2.7392,2.7224,2.7224,8400.0],["1994-06-13",2.7392,2.7392,2.6888,2.7224,20550.0],["1994-06-14",2.7056,2.7224,2.6888,2.7224,8250.0],["1994-06-15",2.7056,2.7224,2.7056,2.7056,6750.0],["1994-06-16",2.7224,2.7224,2.7056,2.7056,4200.0],["1994-06-17",2.6888,2.7056,2.6888,2.6888,5100.0],["1994-06-20",2.7056,2.7056,2.6888,2.7056,12450.0],["1994-06-21",2.7224,2.7224,2.6888,2.7224,7500.0],["1994-06-22",2.6888,2.6888,2.6888,2.6888,600.0],["1994-06-23",2.7056,2.7056,2.672,2.6888,1800.0],["1994-06-24",2.672,2.6888,2.6552,2.6888,7350.0],["1994-06-27",2.672,2.672,2.5711,2.5879,14550.0],["1994-06-28",2.5879,2.6048,2.5375,2.5543,7050.0],["1994-06-29",2.5711,2.5879,2.5543,2.5543,2700.0],["1994-06-30",2.5711,2.5879,2.5543,2.5879,9300.0],["1994-07-01",2.5879,2.5879,2.5711,2.5711,15000.0],["1994-07-05",2.5711,2.5879,2.5543,2.5543,1650.0],["1994-07-06",2.5375,2.5375,2.5039,2.5207,4650.0],["1994-07-07",2.5375,2.5543,2.5375,2.5543,4500.0],["1994-07-08",2.5543,2.5711,2.5543,2.5711,5550.0],["1994-07-11",2.5711,2.5711,2.5375,2.5375,4500.0],["1994-07-12",2.5543,2.5879,2.5375,2.5879,13950.0],["1994-07-13",2.6048,2.6384,2.6048,2.6384,2400.0],["1994-07-14",2.6216,2.6384,2.6216,2.6216,16950.0],["1994-07-15",2.6384,2.6384,2.6216,2.6384,12600.0],["1994-07-18",2.6384,2.6552,2.6384,2.6384,5400.0],["1994-07-19",2.6384,2.6552,2.6216,2.6216,16350.0],["1994-07-20",2.6384,2.6384,2.6216,2.6384,7950.0],["1994-07-21",2.6384,2.6384,2.6384,2.6384,750.0],["1994-07-22",2.6216,2.6384,2.6216,2.6384,3450.0],["1994-07-25",2.6384,2.6384,2.5543,2.5879,12000.0],["1994-07-26",2.5879,2.6048,2.5711,2.5879,5400.0],["1994-07-27",2.5879,2.5879,2.5879,2.5879,1650.0],["1994-07-28",2.5879,2.5879,2.5543,2.5543,18750.0],["1994-07-29",2.5543,2.5711,2.5543,2.5711,2400.0],["1994-08-01",2.5711,2.6216,2.5543,2.6216,6750.0],["1994-08-02",2.6216,2.6384,2.6216,2.6384,7950.0],["1994-08-03",2.6384,2.6384,2.6216,2.6384,2100.0],["1994-08-04",2.6384,2.6384,2.6384,2.6384,3900.0],["1994-08-05",2.6552,2.672,2.6552,2.6552,6000.0],["1994-08-08",2.672,2.672,2.6552,2.672,2100.0],["1994-08-09",2.672,2.672,2.672,2.672,4650.0],["1994-08-10",2.672,2.672,2.6552,2.672,12150.0],["1994-08-11",2.6552,2.6552,2.6048,2.6216,11250.0],["1994-08-12",2.6216,2.6552,2.6048,2.6048,38850.0],["1994-08-15",2.6123,2.6295,2.6123,2.6123,3150.0],["1994-08-16",2.6123,2.6123,2.6123,2.6123,0.0],["1994-08-17",2.6123,2.6467,2.6123,2.6467,10200.0],["1994-08-18",2.6467,2.6639,2.6123,2.6295,7650.0],["1994-08-19",2.6123,2.6123,2.5951,2.5951,3600.0],["1994-08-22",2.6123,2.6295,2.6123,2.6295,3300.0],["1994-08-23",2.6295,2.6467,2.6295,2.6467,2550.0],["1994-08-24",2.6295,2.6295,2.6123,2.6123,2100.0],["1994-08-25",2.6295,2.6639,2.5779,2.6639,15150.0],["1994-08-26",2.6639,2.6639,2.6295,2.6467,4800.0],["1994-08-29",2.6639,2.6639,2.6467,2.6639,3300.0],["1994-08-30",2.6639,2.6639,2.6639,2.6639,300.0],["1994-08-31",2.6639,2.6639,2.6467,2.6467,1500.0],["1994-09-01",2.6467,2.6639,2.6123,2.6123,10200.0],["1994-09-02",2.6295,2.6295,2.6295,2.6295,2250.0],["1994-09-06",2.6295,2.6295,2.6295,2.6295,0.0],["1994-09-07",2.6467,2.6467,2.6295,2.6467,2100.0],["1994-09-08",2.6467,2.6467,2.6467,2.6467,600.0],["1994-09-09",2.6123,2.6123,2.6123,2.6123,7500.0],["1994-09-12",2.6295,2.6467,2.6123,2.6467,1200.0],["1994-09-13",2.6467,2.6639,2.6295,2.6467,6300.0],["1994-09-14",2.6467,2.6639,2.6467,2.6639,16200.0],["1994-09-15",2.6295,2.6295,2.6295,2.6295,1650.0],["1994-09-16",2.6295,2.6295,2.5951,2.5951,1050.0],["1994-09-19",2.5436,2.5779,2.5264,2.5779,15900.0],["1994-09-20",2.5951,2.5951,2.5779,2.5951,2550.0],["1994-09-21",2.5951,2.6123,2.5951,2.6123,5100.0],["1994-09-22",2.5951,2.6123,2.5951,2.6123,3900.0],["1994-09-23",2.6295,2.6295,2.5779,2.5779,12450.0],["1994-09-26",2.5951,2.6295,2.5779,2.6123,9000.0],["1994-09-27",2.6295,2.6639,2.6123,2.6467,4200.0],["1994-09-28",2.6639,2.6811,2.6639,2.6811,2100.0],["1994-09-29",2.6811,2.7154,2.6639,2.7154,14700.0],["1994-09-30",2.7154,2.7154,2.6811,2.6811,12600.0],["1994-10-03",2.6811,2.7154,2.6811,2.6982,5100.0],["1994-10-04",2.7154,2.7154,2.6982,2.7154,10500.0],["1994-10-05",2.7154,2.7154,2.6811,2.6982,3300.0],["1994-10-06",2.6811,2.6982,2.6639,2.6639,8400.0],["1994-10-07",2.6639,2.6639,2.6295,2.6295,3300.0],["1994-10-10",2.6467,2.6639,2.5951,2.6123,33300.0],["1994-10-11",2.6295,2.6467,2.5608,2.5608,16800.0],["1994-10-12",2.5608,2.5779,2.5608,2.5608,10050.0],["1994-10-13",2.5608,2.5951,2.5608,2.5951,7350.0],["1994-10-14",2.6123,2.6467,2.6123,2.6123,40650.0],["1994-10-17",2.6123,2.6123,2.6123,2.6123,6000.0],["1994-10-18",2.5951,2.5951,2.5779,2.5779,12450.0],["1994-10-19",2.5608,2.5951,2.5608,2.5951,6600.0],["1994-10-20",2.5951,2.5951,2.5951,2.5951,750.0],["1994-10-21",2.5951,2.5951,2.5951,2.5951,1050.0],["1994-10-24",2.5951,2.5951,2.5779,2.5779,1650.0],["1994-10-25",2.5436,2.5436,2.4061,2.4748,40800.0],["1994-10-26",2.4748,2.5092,2.4576,2.492,21000.0],["1994-10-27",2.4748,2.492,2.4748,2.492,14250.0],["1994-10-28",2.492,2.5264,2.492,2.5092,6750.0],["1994-10-31",2.5092,2.5264,2.4576,2.5264,20850.0],["1994-11-01",2.5264,2.5436,2.4748,2.4748,114600.0],["1994-11-02",2.4748,2.4748,2.4576,2.4748,26100.0],["1994-11-03",2.4748,2.4748,2.4405,2.4576,11400.0],["1994-11-04",2.4576,2.5092,2.4576,2.5092,6300.0],["1994-11-07",2.5092,2.5092,2.5092,2.5092,0.0],["1994-11-08",2.4748,2.5092,2.4748,2.5092,4050.0],["1994-11-09",2.5092,2.5264,2.5092,2.5264,7800.0],["1994-11-10",2.5264,2.5264,2.4576,2.4576,4500.0],["1994-11-11",2.4576,2.4748,2.4576,2.4576,2550.0],["1994-11-14",2.4682,2.5211,2.4682,2.5035,43800.0],["1994-11-15",2.4858,2.5035,2.4682,2.5035,5700.0],["1994-11-16",2.4682,2.5035,2.4682,2.4858,21150.0],["1994-11-17",2.5035,2.5035,2.4682,2.4682,5400.0],["1994-11-18",2.4858,2.4858,2.4506,2.4682,3000.0],["1994-11-21",2.4682,2.4858,2.4682,2.4682,4500.0],["1994-11-22",2.4506,2.4858,2.4506,2.4858,10050.0],["1994-11-23",2.4153,2.4506,2.4153,2.433,16800.0],["1994-11-25",2.4506,2.4506,2.433,2.4506,7350.0],["1994-11-28",2.4506,2.4506,2.433,2.433,7050.0],["1994-11-29",2.4153,2.433,2.4153,2.433,4200.0],["1994-11-30",2.433,2.433,2.4153,2.433,9150.0],["1994-12-01",2.433,2.433,2.433,2.433,7350.0],["1994-12-02",2.4153,2.4153,2.3977,2.3977,15600.0],["1994-12-05",2.3977,2.4153,2.3448,2.3448,33150.0],["1994-12-06",2.3448,2.3448,2.3272,2.3272,8850.0],["1994-12-07",2.3448,2.3624,2.3272,2.3272,12750.0],["1994-12-08",2.3448,2.3801,2.3272,2.3801,33900.0],["1994-12-09",2.3977,2.3977,2.3624,2.3801,7050.0],["1994-12-12",2.3624,2.3801,2.3624,2.3801,19350.0],["1994-12-13",2.3624,2.3801,2.3624,2.3801,4350.0],["1994-12-14",2.3624,2.3801,2.3448,2.3801,7650.0],["1994-12-15",2.3977,2.3977,2.3977,2.3977,11250.0],["1994-12-16",2.3977,2.3977,2.3801,2.3801,34050.0],["1994-12-19",2.3977,2.3977,2.3624,2.3624,21150.0],["1994-12-20",2.3624,2.3977,2.3624,2.3801,7050.0],["1994-12-21",2.3977,2.3977,2.3624,2.3977,32250.0],["1994-12-22",2.3977,2.3977,2.3801,2.3977,5250.0],["1994-12-23",2.3977,2.3977,2.3801,2.3977,4650.0],["1994-12-27",2.3977,2.433,2.3977,2.433,18150.0],["1994-12-28",2.4153,2.4506,2.4153,2.433,8400.0],["1994-12-29",2.433,2.5211,2.433,2.5211,24150.0],["1994-12-30",2.5211,2.574,2.5035,2.5564,20250.0],["1995-01-03",2.5564,2.574,2.5564,2.574,3000.0],["1995-01-04",2.574,2.574,2.5564,2.574,1950.0],["1995-01-05",2.574,2.6093,2.574,2.6093,5100.0],["1995-01-06",2.574,2.574,2.5564,2.574,4500.0],["1995-01-09",2.5916,2.5916,2.5916,2.5916,4650.0],["1995-01-10",2.5916,2.5916,2.5211,2.5387,9600.0],["1995-01-11",2.5387,2.5387,2.5211,2.5211,3000.0],["1995-01-12",2.5387,2.5387,2.5387,2.5387,4350.0],["1995-01-13",2.5211,2.5387,2.433,2.433,19350.0],["1995-01-16",2.4682,2.4858,2.433,2.4506,58350.0],["1995-01-17",2.433,2.4858,2.433,2.4858,25500.0],["1995-01-18",2.4858,2.5387,2.4858,2.5387,9150.0],["1995-01-19",2.5387,2.5387,2.5211,2.5387,8250.0],["1995-01-20",2.5564,2.5564,2.5387,2.5564,10350.0],["1995-01-23",2.574,2.574,2.5564,2.574,4500.0],["1995-01-24",2.574,2.5916,2.5211,2.5211,12750.0],["1995-01-25",2.5211,2.5211,2.4506,2.4506,16800.0],["1995-01-26",2.4682,2.4682,2.4682,2.4682,1650.0],["1995-01-27",2.4682,2.4682,2.433,2.4682,2250.0],["1995-01-30",2.4682,2.4682,2.433,2.4682,16350.0],["1995-01-31",2.4682,2.4858,2.4506,2.4682,7800.0],["1995-02-01",2.4858,2.5211,2.4858,2.5211,3750.0],["1995-02-02",2.5211,2.5387,2.5035,2.5035,2250.0],["1995-02-03",2.5035,2.5564,2.5035,2.5211,6900.0],["1995-02-06",2.5387,2.5387,2.5211,2.5387,2850.0],["1995-02-07",2.5387,2.5564,2.5387,2.5564,2850.0],["1995-02-08",2.574,2.574,2.5387,2.5564,5100.0],["1995-02-09",2.574,2.574,2.5387,2.5564,5400.0],["1995-02-10",2.574,2.574,2.574,2.574,1800.0],["1995-02-13",2.574,2.574,2.5564,2.5564,1500.0],["1995-02-14",2.5564,2.5564,2.5211,2.5564,6900.0],["1995-02-15",2.5564,2.5564,2.5564,2.5564,900.0],["1995-02-16",2.5387,2.5387,2.5211,2.5387,5400.0],["1995-02-17",2.574,2.574,2.5387,2.5564,2400.0],["1995-02-21",2.5564,2.5564,2.5564,2.5564,2400.0],["1995-02-22",2.574,2.574,2.5564,2.5564,8550.0],["1995-02-23",2.574,2.574,2.5564,2.574,3450.0],["1995-02-24",2.5564,2.574,2.5564,2.574,2850.0],["1995-02-27",2.5564,2.574,2.5387,2.5387,11850.0],["1995-02-28",2.5564,2.5564,2.5387,2.5564,2250.0],["1995-03-01",2.5564,2.5564,2.5211,2.5387,12150.0],["1995-03-02",2.5211,2.5564,2.5211,2.5564,1950.0],["1995-03-03",2.5564,2.5564,2.5387,2.5564,7200.0],["1995-03-06",2.5387,2.5564,2.5387,2.5564,1350.0],["1995-03-07",2.5564,2.574,2.5387,2.5564,2700.0],["1995-03-08",2.574,2.574,2.5211,2.5387,10050.0],["1995-03-09",2.5211,2.5564,2.5211,2.5564,4500.0],["1995-03-10",2.5387,2.574,2.5387,2.574,11250.0],["1995-03-13",2.574,2.6445,2.574,2.6269,8850.0],["1995-03-14",2.6445,2.6798,2.6269,2.6798,3900.0],["1995-03-15",2.6621,2.6798,2.6621,2.6798,600.0],["1995-03-16",2.6798,2.6974,2.6445,2.6974,7350.0],["1995-03-17",2.6974,2.715,2.6974,2.715,3900.0],["1995-03-20",2.715,2.7679,2.715,2.7679,6600.0],["1995-03-21",2.7788,2.7788,2.7427,2.7427,6000.0],["1995-03-22",2.7607,2.7607,2.7427,2.7427,2100.0],["1995-03-23",2.7246,2.7246,2.6885,2.6885,5400.0],["1995-03-24",2.7066,2.7066,2.6885,2.6885,3000.0],["1995-03-27",2.6885,2.7246,2.6885,2.7246,750.0],["1995-03-28",2.6885,2.7246,2.6885,2.7246,2850.0],["1995-03-29",2.7066,2.7246,2.7066,2.7066,1200.0],["1995-03-30",2.7246,2.7246,2.7066,2.7066,1200.0],["1995-03-31",2.7246,2.7246,2.7246,2.7246,900.0],["1995-04-03",2.7246,2.7427,2.7066,2.7246,11100.0],["1995-04-04",2.7427,2.7427,2.7427,2.7427,900.0],["1995-04-05",2.7427,2.7427,2.7246,2.7427,1050.0],["1995-04-06",2.7427,2.7427,2.7427,2.7427,1050.0],["1995-04-07",2.7607,2.7788,2.7427,2.7607,15450.0],["1995-04-10",2.7607,2.7607,2.7246,2.7246,5100.0],["1995-04-11",2.7066,2.7427,2.6885,2.7427,4350.0],["1995-04-12",2.7427,2.7427,2.7066,2.7066,2700.0],["1995-04-13",2.7427,2.7788,2.7427,2.7788,7950.0],["1995-04-17",2.7607,2.7607,2.6885,2.7246,8400.0],["1995-04-18",2.6885,2.7246,2.6885,2.7066,3450.0],["1995-04-19",2.7246,2.7427,2.6885,2.6885,6900.0],["1995-04-20",2.7066,2.7246,2.6885,2.7066,7650.0],["1995-04-21",2.7246,2.7246,2.7066,2.7066,1650.0],["1995-04-24",2.7246,2.7427,2.7246,2.7427,2400.0],["1995-04-25",2.7427,2.7427,2.7246,2.7427,7950.0],["1995-04-26",2.7607,2.7968,2.7607,2.7968,3750.0],["1995-04-27",2.7788,2.7788,2.7788,2.7788,300.0],["1995-04-28",2.7788,2.7968,2.7788,2.7968,1200.0],["1995-05-01",2.7968,2.7968,2.7788,2.7788,2700.0],["1995-05-02",2.7968,2.8148,2.7968,2.8148,3300.0],["1995-05-03",2.8148,2.8148,2.7607,2.7607,8250.0],["1995-05-04",2.7788,2.8148,2.7607,2.8148,3300.0],["1995-05-05",2.8148,2.8148,2.7788,2.7968,4650.0],["1995-05-08",2.7968,2.8329,2.7968,2.8329,9300.0],["1995-05-09",2.8329,2.887,2.8148,2.8509,25350.0],["1995-05-10",2.869,2.869,2.8509,2.869,5400.0],["1995-05-11",2.887,2.887,2.8329,2.8509,12900.0],["1995-05-12",2.8509,2.8509,2.8329,2.8329,600.0],["1995-05-15",2.8148,2.887,2.8148,2.887,11100.0],["1995-05-16",2.8509,2.869,2.8509,2.869,2400.0],["1995-05-17",2.8509,2.869,2.8509,2.869,4650.0],["1995-05-18",2.869,2.869,2.8148,2.8148,6000.0],["1995-05-19",2.7968,2.8148,2.7968,2.7968,3600.0],["1995-05-22",2.7607,2.7968,2.7246,2.7788,12150.0],["1995-05-23",2.7607,2.7788,2.7427,2.7427,2100.0],["1995-05-24",2.7427,2.7427,2.6705,2.6705,28950.0],["1995-05-25",2.6705,2.7427,2.6705,2.7427,29100.0],["1995-05-26",2.7246,2.7427,2.7246,2.7427,2850.0],["1995-05-30",2.7427,2.7427,2.7427,2.7427,1050.0],["1995-05-31",2.7427,2.7427,2.7246,2.7246,8100.0],["1995-06-01",2.7246,2.7427,2.7066,2.7427,3000.0],["1995-06-02",2.7427,2.7427,2.7427,2.7427,3600.0],["1995-06-05",2.7427,2.7607,2.7427,2.7607,33900.0],["1995-06-06",2.7607,2.7607,2.7427,2.7607,5850.0],["1995-06-07",2.7607,2.7607,2.7427,2.7427,9150.0],["1995-06-08",2.7353,2.7538,2.7168,2.7353,14250.0],["1995-06-09",2.7538,2.7538,2.7353,2.7538,9300.0],["1995-06-12",2.7722,2.8092,2.7538,2.8092,15600.0],["1995-06-13",2.8092,2.8092,2.7538,2.7722,13950.0],["1995-06-14",2.7907,2.7907,2.7722,2.7907,15300.0],["1995-06-15",2.7907,2.7907,2.7722,2.7907,3600.0],["1995-06-16",2.7907,2.8092,2.7722,2.7907,14250.0],["1995-06-19",2.7907,2.7907,2.7722,2.7722,6450.0],["1995-06-20",2.7907,2.7907,2.7538,2.7722,14250.0],["1995-06-21",2.7722,2.7907,2.7353,2.7907,24000.0],["1995-06-22",2.7907,2.7907,2.7722,2.7722,14250.0],["1995-06-23",2.7907,2.7907,2.7722,2.7722,3900.0],["1995-06-26",2.7538,2.7722,2.7353,2.7538,17700.0],["1995-06-27",2.7538,2.7722,2.7538,2.7538,8400.0],["1995-06-28",2.7538,2.7722,2.7353,2.7722,12750.0],["1995-06-29",2.7722,2.8092,2.7722,2.8092,7500.0],["1995-06-30",2.7907,2.8646,2.7907,2.8646,8850.0],["1995-07-03",2.8646,2.9201,2.8646,2.9201,3600.0],["1995-07-05",2.9016,2.9201,2.9016,2.9016,4800.0],["1995-07-06",2.8831,2.8831,2.8646,2.8831,21300.0],["1995-07-07",2.8646,2.9016,2.8646,2.8831,5700.0],["1995-07-10",2.8831,2.9016,2.8831,2.9016,2400.0],["1995-07-11",2.9201,2.9386,2.9201,2.9386,3150.0],["1995-07-12",2.9386,2.9386,2.9016,2.9201,6900.0],["1995-07-13",2.9016,2.9201,2.9016,2.9016,3750.0],["1995-07-14",2.9386,2.9386,2.9201,2.9386,7650.0],["1995-07-17",2.9201,2.9201,2.9016,2.9016,2850.0],["1995-07-18",2.9201,2.9201,2.9016,2.9201,4050.0],["1995-07-19",2.9016,2.9016,2.8646,2.8646,8250.0],["1995-07-20",2.8831,2.9386,2.8831,2.9201,10350.0],["1995-07-21",2.9016,2.9201,2.9016,2.9016,2700.0],["1995-07-24",2.9201,2.9201,2.9201,2.9201,2400.0],["1995-07-25",2.9016,2.9201,2.9016,2.9016,3600.0],["1995-07-26",2.9201,2.9201,2.8831,2.9016,10200.0],["1995-07-27",2.9016,2.9016,2.8831,2.9016,6900.0],["1995-07-28",2.8831,2.8831,2.8646,2.8646,5250.0],["1995-07-31",2.8646,2.8831,2.8092,2.8092,29700.0],["1995-08-01",2.8462,2.8646,2.8462,2.8646,9300.0],["1995-08-02",2.8462,2.8831,2.8092,2.8462,9000.0],["1995-08-03",2.8646,2.8831,2.8462,2.8831,8550.0],["1995-08-04",2.9016,2.9016,2.9016,2.9016,5400.0],["1995-08-07",2.9016,2.9016,2.8831,2.9016,4350.0],["1995-08-08",2.9201,2.9386,2.9016,2.9386,8700.0],["1995-08-09",2.9201,2.9755,2.9201,2.9571,19200.0],["1995-08-10",2.9755,2.994,2.9571,2.9571,5250.0],["1995-08-11",2.9755,3.0125,2.9755,2.994,8850.0],["1995-08-14",3.0125,3.0125,2.994,3.0125,4950.0],["1995-08-15",3.031,3.031,2.994,3.031,3750.0],["1995-08-16",3.0495,3.0495,3.031,3.0495,6450.0],["1995-08-17",3.031,3.0679,3.031,3.0495,7500.0],["1995-08-18",3.0495,3.0495,2.994,2.994,6300.0],["1995-08-21",3.0125,3.0125,2.9755,3.0125,9750.0],["1995-08-22",3.0125,3.0125,2.9755,2.994,4050.0],["1995-08-23",2.994,3.031,2.994,3.0125,5100.0],["1995-08-24",3.0125,3.0679,3.0125,3.0125,24000.0],["1995-08-25",2.994,2.994,2.9755,2.9755,45600.0],["1995-08-28",2.9755,2.994,2.9571,2.9755,19350.0],["1995-08-29",2.9571,2.9571,2.9201,2.9201,5850.0],["1995-08-30",2.9571,2.9571,2.9386,2.9386,10950.0],["1995-08-31",2.9571,2.9755,2.9386,2.9755,27150.0],["1995-09-01",2.9755,2.9755,2.9571,2.9755,3450.0],["1995-09-05",2.9755,2.9755,2.9201,2.9386,13200.0],["1995-09-06",2.9201,2.9201,2.9016,2.9016,15450.0],["1995-09-07",2.9201,2.9571,2.9201,2.9386,11100.0],["1995-09-08",2.9571,2.9571,2.9386,2.9571,12000.0],["1995-09-11",2.9571,2.9571,2.9201,2.9571,15750.0],["1995-09-12",2.9755,3.0495,2.9571,3.0125,16950.0],["1995-09-13",3.0125,3.031,2.9755,3.0125,31800.0],["1995-09-14",3.0269,3.0458,3.0269,3.0458,1650.0],["1995-09-15",3.0269,3.0836,3.0269,3.0458,8250.0],["1995-09-18",3.0269,3.0458,3.008,3.0269,8250.0],["1995-09-19",3.0458,3.0458,3.0269,3.0458,13200.0],["1995-09-20",3.0458,3.0647,3.0269,3.0647,25650.0],["1995-09-21",3.0458,3.0647,3.0458,3.0647,2400.0],["1995-09-22",3.0647,3.0647,3.0647,3.0647,15000.0],["1995-09-25",3.0458,3.0836,3.0458,3.0647,14250.0],["1995-09-26",3.0647,3.0836,3.0647,3.0647,2850.0],["1995-09-27",3.0836,3.0836,3.0458,3.0836,23700.0],["1995-09-28",3.0836,3.0836,3.0647,3.0836,1650.0],["1995-09-29",3.1215,3.1404,3.1215,3.1404,10500.0],["1995-10-02",3.1404,3.1593,3.1215,3.1593,4050.0],["1995-10-03",3.1593,3.1593,3.1593,3.1593,3150.0],["1995-10-04",3.1404,3.1593,3.1215,3.1593,14100.0],["1995-10-05",3.1404,3.2161,3.1404,3.1971,21450.0],["1995-10-06",3.1782,3.1782,3.1593,3.1593,8850.0],["1995-10-09",3.1404,3.1404,3.1025,3.1215,22050.0],["1995-10-10",3.1215,3.1404,3.0647,3.0836,11850.0],["1995-10-11",3.0836,3.1025,3.0836,3.1025,3300.0],["1995-10-12",3.1215,3.1593,3.1026,3.1593,6750.0],["1995-10-13",3.1782,3.1971,3.1593,3.1782,9900.0],["1995-10-16",3.1593,3.1971,3.1593,3.1782,13050.0],["1995-10-17",3.1782,3.1782,3.1593,3.1782,9450.0],["1995-10-18",3.1782,3.1971,3.1782,3.1782,3000.0],["1995-10-19",3.1782,3.1782,3.1593,3.1782,9300.0],["1995-10-20",3.1593,3.1593,3.1215,3.1404,10050.0],["1995-10-23",3.1593,3.1593,3.1215,3.1404,8100.0],["1995-10-24",3.1404,3.1404,3.1025,3.1404,5550.0],["1995-10-25",3.1215,3.1215,3.0836,3.1215,6000.0],["1995-10-26",3.1215,3.1782,3.1215,3.1593,13350.0],["1995-10-27",3.1971,3.1971,3.1593,3.1782,19350.0],["1995-10-30",3.1782,3.1971,3.1782,3.1971,4650.0],["1995-10-31",3.1971,3.2161,3.1782,3.1782,7950.0],["1995-11-01",3.1971,3.1971,3.1782,3.1782,3000.0],["1995-11-02",3.1971,3.1971,3.1782,3.1971,6150.0],["1995-11-03",3.1782,3.1971,3.1782,3.1971,3150.0],["1995-11-06",3.1782,3.1971,3.1593,3.1782,3900.0],["1995-11-07",3.1593,3.1593,3.1025,3.1404,5400.0],["1995-11-08",3.1593,3.1593,3.1404,3.1593,3900.0],["1995-11-09",3.1593,3.1593,3.1404,3.1593,6750.0],["1995-11-10",3.1782,3.1971,3.1782,3.1971,5850.0],["1995-11-13",3.1971,3.2161,3.1782,3.2161,9150.0],["1995-11-14",3.1782,3.235,3.1782,3.235,18000.0],["1995-11-15",3.2161,3.235,3.1971,3.235,6900.0],["1995-11-16",3.235,3.235,3.1404,3.1782,22950.0],["1995-11-17",3.1971,3.235,3.1782,3.1782,5550.0],["1995-11-20",3.1971,3.1971,3.1782,3.1971,450.0],["1995-11-21",3.1971,3.1971,3.1782,3.1782,1800.0],["1995-11-22",3.1782,3.1782,3.1404,3.1782,7050.0],["1995-11-24",3.1593,3.1782,3.1593,3.1782,1500.0],["1995-11-27",3.1593,3.1971,3.1404,3.1971,7350.0],["1995-11-28",3.1782,3.1971,3.1782,3.1971,4350.0],["1995-11-29",3.2161,3.235,3.1782,3.1782,5250.0],["1995-11-30",3.1782,3.1971,3.1782,3.1971,3450.0],["1995-12-01",3.1782,3.1971,3.1593,3.1782,6450.0],["1995-12-04",3.1782,3.1971,3.1782,3.1782,2700.0],["1995-12-05",3.1782,3.1782,3.1782,3.1782,0.0],["1995-12-06",3.2161,3.2728,3.2161,3.2728,4650.0],["1995-12-07",3.2728,3.2728,3.2728,3.2728,4050.0],["1995-12-08",3.2728,3.2917,3.2539,3.2917,8550.0],["1995-12-11",3.2917,3.3106,3.2917,3.2917,3000.0],["1995-12-12",3.3106,3.3106,3.2917,3.2917,3150.0],["1995-12-13",3.3106,3.3863,3.2917,3.3863,7950.0],["1995-12-14",3.3624,3.401,3.3624,3.3624,5100.0],["1995-12-15",3.343,3.3624,3.2851,3.2851,3750.0],["1995-12-18",3.2464,3.2464,3.2271,3.2464,4350.0],["1995-12-19",3.2464,3.2464,3.1884,3.1884,3750.0],["1995-12-20",3.2078,3.2464,3.2078,3.2464,4800.0],["1995-12-21",3.2271,3.2271,3.2078,3.2271,7800.0],["1995-12-22",3.2271,3.2464,3.2078,3.2271,9000.0],["1995-12-26",3.2271,3.2464,3.2078,3.2464,18300.0],["1995-12-27",3.2271,3.2464,3.2271,3.2271,10200.0],["1995-12-28",3.2464,3.3044,3.2464,3.3044,7650.0],["1995-12-29",3.2851,3.3044,3.2851,3.3044,8400.0],["1996-01-02",3.3044,3.3044,3.2851,3.3044,3450.0],["1996-01-03",3.3237,3.3817,3.3237,3.3817,3900.0],["1996-01-04",3.343,3.3817,3.343,3.3624,11550.0],["1996-01-05",3.3817,3.3817,3.3624,3.3624,4800.0],["1996-01-08",3.3624,3.3817,3.3624,3.3817,2700.0],["1996-01-09",3.3624,3.401,3.3624,3.401,7350.0],["1996-01-10",3.401,3.401,3.343,3.343,14400.0],["1996-01-11",3.3624,3.3624,3.343,3.343,1800.0],["1996-01-12",3.343,3.401,3.343,3.401,5400.0],["1996-01-15",3.3817,3.3817,3.3624,3.3624,5100.0],["1996-01-16",3.3817,3.3817,3.343,3.3624,8400.0],["1996-01-17",3.3624,3.3817,3.343,3.3624,11700.0],["1996-01-18",3.343,3.3817,3.343,3.3817,3300.0],["1996-01-19",3.3624,3.3624,3.343,3.3624,1800.0],["1996-01-22",3.3624,3.3624,3.3237,3.343,8100.0],["1996-01-23",3.343,3.343,3.3237,3.343,4500.0],["1996-01-24",3.3237,3.343,3.3237,3.343,5250.0],["1996-01-25",3.3044,3.343,3.3044,3.3237,12150.0],["1996-01-26",3.343,3.343,3.3237,3.3237,600.0],["1996-01-29",3.3237,3.3237,3.2851,3.2851,17100.0],["1996-01-30",3.2464,3.3044,3.2078,3.3044,21300.0],["1996-01-31",3.2851,3.343,3.2851,3.343,21000.0],["1996-02-01",3.3624,3.3624,3.3237,3.3237,11850.0],["1996-02-02",3.3237,3.3237,3.2851,3.3237,10350.0],["1996-02-05",3.3044,3.343,3.3044,3.3237,1950.0],["1996-02-06",3.3624,3.3817,3.343,3.3624,3600.0],["1996-02-07",3.3624,3.401,3.3624,3.3817,6600.0],["1996-02-08",3.3817,3.401,3.3817,3.401,600.0],["1996-02-09",3.3817,3.401,3.3817,3.401,6900.0],["1996-02-12",3.401,3.401,3.343,3.343,8700.0],["1996-02-13",3.343,3.343,3.2851,3.3237,24750.0],["1996-02-14",3.343,3.3817,3.343,3.3817,16350.0],["1996-02-15",3.3624,3.401,3.3624,3.401,36300.0],["1996-02-16",3.401,3.4203,3.401,3.4203,11850.0],["1996-02-20",3.4203,3.4203,3.401,3.401,11700.0],["1996-02-21",3.401,3.4203,3.401,3.4203,7200.0],["1996-02-22",3.4203,3.4203,3.401,3.4203,12000.0],["1996-02-23",3.4203,3.4397,3.4203,3.4397,14550.0],["1996-02-26",3.4397,3.4397,3.4203,3.4397,36600.0],["1996-02-27",3.4203,3.4397,3.4203,3.4397,4800.0],["1996-02-28",3.459,3.4783,3.4397,3.459,21300.0],["1996-02-29",3.4783,3.4783,3.459,3.4783,11250.0],["1996-03-01",3.4783,3.4976,3.4783,3.4783,17850.0],["1996-03-04",3.459,3.4976,3.459,3.4783,27900.0],["1996-03-05",3.4783,3.5169,3.4783,3.5169,16500.0],["1996-03-06",3.5169,3.5749,3.5169,3.5749,19500.0],["1996-03-07",3.5749,3.6136,3.5556,3.5942,29400.0],["1996-03-08",3.5942,3.5942,3.5556,3.5556,85800.0],["1996-03-11",3.5556,3.5556,3.5363,3.5556,23400.0],["1996-03-12",3.5363,3.5942,3.5169,3.5942,85800.0],["1996-03-13",3.5895,3.5895,3.5303,3.5895,30600.0],["1996-03-14",3.5303,3.5895,3.5303,3.5895,6300.0],["1996-03-15",3.5698,3.5698,3.5501,3.5698,6900.0],["1996-03-18",3.5698,3.629,3.5698,3.5895,20400.0],["1996-03-19",3.5698,3.5895,3.5303,3.5501,10650.0],["1996-03-20",3.5501,3.5501,3.4909,3.5106,6450.0],["1996-03-21",3.5303,3.5501,3.5303,3.5501,15150.0],["1996-03-22",3.5501,3.5698,3.5106,3.5501,11400.0],["1996-03-25",3.5106,3.5698,3.5106,3.5501,20100.0],["1996-03-26",3.5501,3.5501,3.5303,3.5303,9150.0],["1996-03-27",3.5303,3.5303,3.4909,3.4909,16050.0],["1996-03-28",3.5106,3.5303,3.4909,3.4909,2850.0],["1996-03-29",3.4909,3.5106,3.4712,3.4712,12450.0],["1996-04-01",3.4909,3.5303,3.4909,3.5106,9600.0],["1996-04-02",3.5303,3.5303,3.4909,3.4909,21900.0],["1996-04-03",3.4712,3.5106,3.4712,3.4909,12750.0],["1996-04-04",3.5106,3.5303,3.4909,3.5303,11250.0],["1996-04-08",3.4909,3.5106,3.4909,3.5106,14850.0],["1996-04-09",3.4712,3.4909,3.4712,3.4712,19050.0],["1996-04-10",3.4909,3.4909,3.4712,3.4712,13650.0],["1996-04-11",3.4712,3.4909,3.4712,3.4712,13950.0],["1996-04-12",3.4909,3.4909,3.4909,3.4909,4200.0],["1996-04-15",3.4712,3.5106,3.4712,3.5106,8850.0],["1996-04-16",3.5106,3.5106,3.4909,3.4909,10650.0],["1996-04-17",3.5106,3.5106,3.5106,3.5106,900.0],["1996-04-18",3.4909,3.5106,3.4909,3.5106,2100.0],["1996-04-19",3.4712,3.4909,3.4712,3.4909,7200.0],["1996-04-22",3.5106,3.5106,3.4712,3.5106,5400.0],["1996-04-23",3.5106,3.5106,3.4712,3.4909,11850.0],["1996-04-24",3.4909,3.4909,3.4712,3.4909,7500.0],["1996-04-25",3.4909,3.4909,3.4712,3.4909,5850.0],["1996-04-26",3.4909,3.4909,3.4712,3.4909,7500.0],["1996-04-29",3.4712,3.4909,3.4712,3.4712,3600.0],["1996-04-30",3.4317,3.4909,3.4317,3.4712,69150.0],["1996-05-01",3.4909,3.4909,3.4712,3.4712,40200.0],["1996-05-02",3.4909,3.4909,3.4712,3.4712,20250.0],["1996-05-03",3.4712,3.4909,3.4712,3.4909,3900.0],["1996-05-06",3.4909,3.4909,3.4712,3.4712,2850.0],["1996-05-07",3.4712,3.4909,3.4712,3.4909,19800.0],["1996-05-08",3.4909,3.4909,3.4712,3.4712,7800.0],["1996-05-09",3.4712,3.4909,3.4712,3.4909,3900.0],["1996-05-10",3.4909,3.4909,3.4712,3.4909,12150.0],["1996-05-13",3.4909,3.4909,3.4712,3.4909,5400.0],["1996-05-14",3.4909,3.4909,3.4712,3.4909,10500.0],["1996-05-15",3.4712,3.4909,3.4515,3.4712,12300.0],["1996-05-16",3.4515,3.4909,3.4515,3.4909,24600.0],["1996-05-17",3.4712,3.5106,3.4317,3.4317,59250.0],["1996-05-20",3.4515,3.4712,3.4317,3.4317,15150.0],["1996-05-21",3.4712,3.4909,3.4515,3.4909,21600.0],["1996-05-22",3.4909,3.4909,3.4712,3.4712,22800.0],["1996-05-23",3.4909,3.4909,3.4712,3.4909,8250.0],["1996-05-24",3.4909,3.4909,3.4909,3.4909,13650.0],["1996-05-28",3.4712,3.4909,3.4712,3.4712,11850.0],["1996-05-29",3.4712,3.4909,3.4712,3.4909,12750.0],["1996-05-30",3.4712,3.4909,3.4712,3.4909,6150.0],["1996-05-31",3.4712,3.4909,3.4712,3.4909,27150.0],["1996-06-03",3.4909,3.4909,3.4712,3.4909,13200.0],["1996-06-04",3.4712,3.4909,3.4712,3.4712,14250.0],["1996-06-05",3.4712,3.4909,3.4712,3.4909,51000.0],["1996-06-06",3.4909,3.4909,3.4712,3.4712,26850.0],["1996-06-07",3.4909,3.4909,3.4515,3.4909,25650.0],["1996-06-10",3.4909,3.5106,3.4712,3.5106,118500.0],["1996-06-11",3.4909,3.5106,3.4909,3.5106,25200.0],["1996-06-12",3.4909,3.4909,3.4712,3.4712,11100.0],["1996-06-13",3.4712,3.4909,3.4712,3.4712,18300.0],["1996-06-14",3.4663,3.5268,3.4663,3.5066,42150.0],["1996-06-17",3.5066,3.5268,3.5066,3.5268,23400.0],["1996-06-18",3.5066,3.5268,3.5066,3.5268,19050.0],["1996-06-19",3.5268,3.547,3.5066,3.5268,46350.0],["1996-06-20",3.5268,3.547,3.5268,3.547,66450.0],["1996-06-21",3.547,3.547,3.5268,3.5268,69300.0],["1996-06-24",3.5268,3.5873,3.5268,3.5671,59100.0],["1996-06-25",3.5671,3.6074,3.5671,3.5873,23700.0],["1996-06-26",3.5671,3.5873,3.5671,3.5873,30450.0],["1996-06-27",3.5873,3.5873,3.4865,3.5066,15300.0],["1996-06-28",3.4663,3.5066,3.4663,3.5066,22500.0],["1996-07-01",3.5268,3.5268,3.4865,3.5066,10650.0],["1996-07-02",3.4865,3.5268,3.4865,3.5268,13350.0],["1996-07-03",3.5268,3.5268,3.4865,3.5268,16650.0],["1996-07-05",3.5268,3.5268,3.4865,3.4865,7950.0],["1996-07-08",3.4663,3.4663,3.426,3.426,26250.0],["1996-07-09",3.426,3.4663,3.426,3.426,22200.0],["1996-07-10",3.426,3.4663,3.426,3.4462,23550.0],["1996-07-11",3.4462,3.4462,3.3857,3.426,30450.0],["1996-07-12",3.4462,3.4865,3.426,3.4663,18450.0],["1996-07-15",3.4663,3.5066,3.4663,3.5066,16650.0],["1996-07-16",3.4663,3.5066,3.426,3.426,29400.0],["1996-07-17",3.4462,3.4462,3.3857,3.3857,38550.0],["1996-07-18",3.3857,3.4462,3.3857,3.4462,31200.0],["1996-07-19",3.4462,3.4462,3.4059,3.4462,33000.0],["1996-07-22",3.4462,3.4462,3.3857,3.3857,24750.0],["1996-07-23",3.4059,3.4462,3.3454,3.3857,127200.0],["1996-07-24",3.4059,3.426,3.3857,3.4059,6150.0],["1996-07-25",3.426,3.426,3.3656,3.4059,18450.0],["1996-07-26",3.3857,3.4059,3.3656,3.3857,20700.0],["1996-07-29",3.3857,3.4462,3.3857,3.4462,12300.0],["1996-07-30",3.4462,3.4663,3.4059,3.4663,13350.0],["1996-07-31",3.4462,3.4663,3.426,3.4663,25350.0],["1996-08-01",3.4663,3.4663,3.4462,3.4663,15300.0],["1996-08-02",3.4865,3.5066,3.4663,3.4865,23700.0],["1996-08-05",3.5066,3.5066,3.4663,3.4865,8850.0],["1996-08-06",3.4663,3.5671,3.4663,3.5671,28650.0],["1996-08-07",3.5671,3.5873,3.547,3.5873,16050.0],["1996-08-08",3.5671,3.5671,3.5066,3.5268,37200.0],["1996-08-09",3.5066,3.547,3.5066,3.5268,20700.0],["1996-08-12",3.5268,3.5671,3.5268,3.5671,17550.0],["1996-08-13",3.547,3.5671,3.547,3.5671,22500.0],["1996-08-14",3.5671,3.5671,3.547,3.5671,15150.0],["1996-08-15",3.547,3.547,3.547,3.547,25800.0],["1996-08-16",3.547,3.5671,3.547,3.5671,9000.0],["1996-08-19",3.5873,3.6679,3.5873,3.6477,35250.0],["1996-08-20",3.6276,3.7082,3.6276,3.688,26100.0],["1996-08-21",3.688,3.688,3.6679,3.688,17250.0],["1996-08-22",3.688,3.7283,3.6276,3.7283,28350.0],["1996-08-23",3.7485,3.8089,3.7283,3.7686,22350.0],["1996-08-26",3.7485,3.8089,3.7485,3.8089,19200.0],["1996-08-27",3.8089,3.8896,3.8089,3.8694,14250.0],["1996-08-28",3.8694,3.8896,3.8492,3.8896,20850.0],["1996-08-29",3.8694,3.8896,3.8694,3.8896,64950.0],["1996-08-30",3.8694,3.9097,3.8694,3.8896,19950.0],["1996-09-03",3.8694,3.9299,3.8694,3.9097,22200.0],["1996-09-04",3.8896,3.9097,3.8896,3.9097,4500.0],["1996-09-05",3.9097,3.9097,3.8896,3.9097,9300.0],["1996-09-06",3.8896,3.9299,3.8896,3.9299,8550.0],["1996-09-09",3.9299,3.95,3.9097,3.9299,15150.0],["1996-09-10",3.95,3.95,3.9299,3.95,17400.0],["1996-09-11",3.9299,3.9299,3.9097,3.9299,11850.0],["1996-09-12",3.95,3.9702,3.9299,3.95,15300.0],["1996-09-13",3.95,3.9702,3.9097,3.9299,21150.0],["1996-09-16",3.9299,3.9702,3.9299,3.95,16800.0],["1996-09-17",3.9702,3.9903,3.9702,3.9903,16200.0],["1996-09-18",4.0298,4.0298,3.9681,4.0298,18900.0],["1996-09-19",4.0092,4.0092,3.9887,4.0092,13050.0],["1996-09-20",4.0092,4.0298,3.9887,4.0298,13200.0],["1996-09-23",4.0092,4.0298,3.9887,4.0092,10500.0],["1996-09-24",4.0092,4.0298,3.9887,4.0092,12300.0],["1996-09-25",3.9887,4.0092,3.9681,4.0092,28500.0],["1996-09-26",4.0092,4.0092,3.9887,4.0092,1800.0],["1996-09-27",4.0092,4.0092,3.9887,4.0092,8550.0],["1996-09-30",4.0298,4.0709,4.0092,4.0504,10050.0],["1996-10-01",4.0298,4.0298,4.0092,4.0298,6750.0],["1996-10-02",4.0092,4.0298,4.0092,4.0298,7500.0],["1996-10-03",4.0298,4.0298,4.0092,4.0298,5550.0],["1996-10-04",4.0092,4.0298,3.9887,4.0092,10350.0],["1996-10-07",4.0092,4.0092,3.9887,3.9887,7350.0],["1996-10-08",4.0092,4.0092,3.9887,4.0092,13050.0],["1996-10-09",4.0092,4.0092,3.9887,3.9887,12150.0],["1996-10-10",3.9887,4.0092,3.9887,4.0092,14250.0],["1996-10-11",4.0092,4.0092,3.9887,4.0092,19650.0],["1996-10-14",4.0092,4.0092,3.9887,3.9887,12900.0],["1996-10-15",3.9887,4.0092,3.9681,4.0092,14100.0],["1996-10-16",3.9887,4.0298,3.9887,4.0298,26250.0],["1996-10-17",4.0298,4.0298,4.0092,4.0092,9900.0],["1996-10-18",4.0298,4.0298,4.0298,4.0298,8700.0],["1996-10-21",4.0298,4.0298,4.0092,4.0298,19800.0],["1996-10-22",4.0092,4.0298,3.9887,3.9887,18600.0],["1996-10-23",4.0092,4.0092,3.9887,3.9887,8550.0],["1996-10-24",4.0092,4.0092,3.9887,4.0092,9450.0],["1996-10-25",4.0092,4.0298,3.9887,3.9887,24000.0],["1996-10-28",3.9887,4.0092,3.9887,4.0092,21150.0],["1996-10-29",4.0298,4.0298,4.0092,4.0298,9450.0],["1996-10-30",3.9887,3.9887,3.9681,3.9887,14700.0],["1996-10-31",3.9887,3.9887,3.9476,3.9887,3900.0],["1996-11-01",4.0092,4.0092,3.9887,4.0092,40800.0],["1996-11-04",4.0092,4.0298,4.0092,4.0298,22350.0],["1996-11-05",4.0298,4.0709,4.0298,4.0709,37200.0],["1996-11-06",4.0709,4.0709,4.0298,4.0298,7950.0],["1996-11-07",4.0298,4.0504,4.0298,4.0504,4050.0],["1996-11-08",4.0504,4.0504,4.0092,4.0298,20550.0],["1996-11-11",4.0298,4.0298,4.0092,4.0092,13200.0],["1996-11-12",4.0298,4.0504,4.0092,4.0504,30750.0],["1996-11-13",4.0504,4.112,4.0298,4.112,38250.0],["1996-11-14",4.112,4.1737,4.112,4.1737,55350.0],["1996-11-15",4.1737,4.1737,4.1532,4.1737,23700.0],["1996-11-18",4.1737,4.1737,4.1532,4.1532,17400.0],["1996-11-19",4.1326,4.1737,4.1326,4.1737,16350.0],["1996-11-20",4.1737,4.1943,4.1737,4.1943,7500.0],["1996-11-21",4.1943,4.1943,4.1737,4.1943,15150.0],["1996-11-22",4.1943,4.2354,4.1943,4.2354,16500.0],["1996-11-25",4.2148,4.2354,4.2148,4.2354,20100.0],["1996-11-26",4.2354,4.256,4.2148,4.256,51300.0],["1996-11-27",4.256,4.3176,4.2354,4.3176,10050.0],["1996-11-29",4.2971,4.3382,4.2765,4.2971,13350.0],["1996-12-02",4.2971,4.3793,4.2765,4.3793,36450.0],["1996-12-03",4.3588,4.4821,4.3588,4.4616,33000.0],["1996-12-04",4.441,4.441,4.3999,4.4204,27300.0],["1996-12-05",4.3999,4.4204,4.3793,4.3999,30450.0],["1996-12-06",4.3588,4.3793,4.3588,4.3793,22650.0],["1996-12-09",4.3793,4.441,4.3793,4.441,27900.0],["1996-12-10",4.441,4.441,4.3999,4.4204,17850.0],["1996-12-11",4.4204,4.4204,4.3999,4.4204,16200.0],["1996-12-12",4.4606,4.5235,4.4606,4.4816,25050.0],["1996-12-13",4.4606,4.4606,4.4188,4.4606,7800.0],["1996-12-16",4.4397,4.4397,4.3978,4.3978,19500.0],["1996-12-17",4.4188,4.4397,4.4188,4.4188,10500.0],["1996-12-18",4.4397,4.4397,4.3769,4.3978,12450.0],["1996-12-19",4.3769,4.4816,4.3769,4.4816,35250.0],["1996-12-20",4.4816,4.5025,4.4816,4.5025,7650.0],["1996-12-23",4.5025,4.5235,4.5025,4.5025,7800.0],["1996-12-24",4.5025,4.5235,4.5025,4.5235,2850.0],["1996-12-26",4.5025,4.5235,4.5025,4.5235,6300.0],["1996-12-27",4.5235,4.5444,4.5025,4.5235,10350.0],["1996-12-30",4.5444,4.5863,4.5235,4.5863,20100.0],["1996-12-31",4.5654,4.6072,4.5654,4.5863,17550.0],["1997-01-02",4.5654,4.5654,4.5025,4.5235,13950.0],["1997-01-03",4.5235,4.5235,4.5025,4.5235,3150.0],["1997-01-06",4.5235,4.5235,4.4606,4.4816,11850.0],["1997-01-07",4.5025,4.5444,4.4816,4.5444,8400.0],["1997-01-08",4.5235,4.5235,4.4816,4.5025,17100.0],["1997-01-09",4.4816,4.5444,4.4816,4.5235,13350.0],["1997-01-10",4.5444,4.5654,4.5235,4.5235,10350.0],["1997-01-13",4.5235,4.5235,4.4606,4.4816,21000.0],["1997-01-14",4.4816,4.5654,4.4606,4.5654,20850.0],["1997-01-15",4.5654,4.5654,4.5235,4.5235,13800.0],["1997-01-16",4.5444,4.5863,4.5235,4.5863,19200.0],["1997-01-17",4.6072,4.6072,4.5444,4.5654,18450.0],["1997-01-20",4.5444,4.5654,4.5444,4.5654,12600.0],["1997-01-21",4.5444,4.5863,4.5235,4.5863,49950.0],["1997-01-22",4.5654,4.6072,4.5654,4.5863,13200.0],["1997-01-23",4.5863,4.6072,4.5654,4.6072,7950.0],["1997-01-24",4.6072,4.7329,4.5863,4.7329,31200.0],["1997-01-27",4.7329,4.7329,4.7119,4.7119,15000.0],["1997-01-28",4.7329,4.7329,4.691,4.7119,49950.0],["1997-01-29",4.691,4.691,4.6282,4.691,12150.0],["1997-01-30",4.6701,4.6701,4.6491,4.6491,6750.0],["1997-01-31",4.6491,4.691,4.6282,4.6282,18150.0],["1997-02-03",4.6072,4.6491,4.6072,4.6491,9300.0],["1997-02-04",4.6491,4.7119,4.6491,4.7119,36600.0],["1997-02-05",4.7329,4.7957,4.7329,4.7957,38400.0],["1997-02-06",4.7748,4.8585,4.7538,4.8585,44700.0],["1997-02-07",4.8585,4.8585,4.8167,4.8376,17850.0],["1997-02-10",4.8167,4.8585,4.8167,4.8585,10950.0],["1997-02-11",4.8585,4.8585,4.8376,4.8376,30150.0],["1997-02-12",4.8585,4.8585,4.8376,4.8376,24600.0],["1997-02-13",4.8585,4.8585,4.7957,4.8376,15000.0],["1997-02-14",4.8167,4.8376,4.7957,4.7957,10200.0],["1997-02-18",4.7957,4.8585,4.7957,4.8376,28200.0],["1997-02-19",4.8167,4.8376,4.8167,4.8376,12600.0],["1997-02-20",4.8376,4.8376,4.8167,4.8167,22950.0],["1997-02-21",4.8167,4.8376,4.7957,4.7957,71400.0],["1997-02-24",4.7538,4.8167,4.7329,4.8167,54600.0],["1997-02-25",4.8167,4.8167,4.7957,4.8167,15300.0],["1997-02-26",4.7957,4.8167,4.7957,4.8167,63900.0],["1997-02-27",4.8167,4.8167,4.7748,4.7957,40950.0],["1997-02-28",4.7748,4.8167,4.7748,4.7748,37350.0],["1997-03-03",4.7538,4.8167,4.7538,4.8167,27600.0],["1997-03-04",4.8376,4.8376,4.8167,4.8376,24150.0],["1997-03-05",4.8167,4.8376,4.7957,4.8376,11850.0],["1997-03-06",4.8376,4.8585,4.8167,4.8585,10800.0],["1997-03-07",4.8585,4.9004,4.8585,4.8585,54450.0],["1997-03-10",4.8585,5.0051,4.8376,5.0051,43050.0],["1997-03-11",4.9842,5.0051,4.9633,4.9842,13950.0],["1997-03-12",4.9842,4.9842,4.9633,4.9633,59850.0],["1997-03-13",4.9828,5.0041,4.9828,5.0041,6450.0],["1997-03-14",4.9828,5.0041,4.9616,4.9616,9600.0],["1997-03-17",4.9616,4.9616,4.919,4.9403,47700.0],["1997-03-18",4.919,4.9403,4.8977,4.919,78750.0],["1997-03-19",4.9403,4.9403,4.8338,4.8338,21600.0],["1997-03-20",4.8551,4.8764,4.8125,4.8764,8250.0],["1997-03-21",4.8551,4.9403,4.8551,4.8977,26550.0],["1997-03-24",4.8977,4.8977,4.8764,4.8977,7350.0],["1997-03-25",4.8977,4.919,4.8764,4.8977,14250.0],["1997-03-26",4.8977,4.919,4.8551,4.8551,11850.0],["1997-03-27",4.8764,4.8764,4.7912,4.8125,13800.0],["1997-03-31",4.7699,4.7912,4.706,4.706,26400.0],["1997-04-01",4.6847,4.706,4.5357,4.557,32250.0],["1997-04-02",4.5783,4.7486,4.5783,4.7486,45600.0],["1997-04-03",4.7273,4.7273,4.6847,4.706,17400.0],["1997-04-04",4.706,4.706,4.5995,4.6208,20700.0],["1997-04-07",4.6208,4.6208,4.6208,4.6208,6450.0],["1997-04-08",4.6315,4.6634,4.5995,4.6634,17700.0],["1997-04-09",4.6634,4.7273,4.6634,4.6954,20900.0],["1997-04-10",4.6954,4.6954,4.6634,4.6634,5700.0],["1997-04-11",4.6954,4.7593,4.6634,4.7273,5600.0],["1997-04-14",4.6954,4.8231,4.6954,4.7912,10000.0],["1997-04-15",4.7912,4.8551,4.7593,4.7912,10700.0],["1997-04-16",4.8231,4.8231,4.7593,4.7912,5800.0],["1997-04-17",4.7912,4.7912,4.7593,4.7912,5600.0],["1997-04-18",4.7912,4.7912,4.7273,4.7273,5000.0],["1997-04-21",4.7593,4.8231,4.7593,4.7912,23200.0],["1997-04-22",4.7912,4.7912,4.7593,4.7912,32000.0],["1997-04-23",4.7912,4.7912,4.7593,4.7593,9400.0],["1997-04-24",4.7912,4.7912,4.7593,4.7912,9500.0],["1997-04-25",4.7593,4.7912,4.7593,4.7593,7700.0],["1997-04-28",4.7273,4.7593,4.6315,4.6315,10300.0],["1997-04-29",4.6315,4.7273,4.6315,4.6634,11100.0],["1997-04-30",4.6634,4.6634,4.5357,4.5357,11700.0],["1997-05-01",4.5357,4.5995,4.5037,4.5676,19700.0],["1997-05-02",4.5676,4.5995,4.5357,4.5676,9400.0],["1997-05-05",4.6315,4.6315,4.4398,4.5995,34400.0],["1997-05-06",4.5996,4.6315,4.5676,4.6315,20600.0],["1997-05-07",4.6315,4.6634,4.5995,4.6634,13800.0],["1997-05-08",4.6315,4.7273,4.6315,4.6954,18600.0],["1997-05-09",4.7273,4.7912,4.7273,4.7593,14200.0],["1997-05-12",4.7912,4.8551,4.7593,4.7593,13000.0],["1997-05-13",4.7593,4.887,4.7593,4.887,14700.0],["1997-05-14",4.9509,4.9509,4.7912,4.887,14000.0],["1997-05-15",4.919,4.9509,4.887,4.887,12000.0],["1997-05-16",4.919,4.9509,4.887,4.887,6800.0],["1997-05-19",4.8551,4.919,4.8551,4.919,6800.0],["1997-05-20",4.919,4.9509,4.8551,4.919,19000.0],["1997-05-21",4.919,4.9828,4.8551,4.9509,11900.0],["1997-05-22",4.887,4.887,4.8231,4.887,12700.0],["1997-05-23",4.8551,4.887,4.7912,4.8231,11400.0],["1997-05-27",4.887,4.919,4.8231,4.919,13000.0],["1997-05-28",4.919,4.919,4.8551,4.887,8000.0],["1997-05-29",4.887,4.887,4.8551,4.887,8300.0],["1997-05-30",4.887,4.9509,4.8231,4.919,14200.0],["1997-06-02",4.9509,4.9509,4.919,4.9509,4700.0],["1997-06-03",4.9509,4.9509,4.919,4.919,15700.0],["1997-06-04",4.9509,4.9509,4.919,4.919,2000.0],["1997-06-05",4.887,4.9509,4.887,4.9509,7700.0],["1997-06-06",4.919,5.0148,4.919,5.0148,30800.0],["1997-06-09",5.0148,5.0467,4.9828,5.0148,63200.0],["1997-06-10",4.9828,5.0148,4.919,5.0148,15000.0],["1997-06-11",4.9828,5.0148,4.9509,4.9828,15700.0],["1997-06-12",5.0148,5.0148,4.9828,5.0148,45600.0],["1997-06-13",5.0467,5.1106,5.0148,5.1106,43700.0],["1997-06-16",5.1106,5.1745,5.0787,5.1745,111500.0],["1997-06-17",5.1106,5.1106,5.0467,5.1106,22100.0],["1997-06-18",5.1314,5.1964,5.1314,5.1639,7500.0],["1997-06-19",5.1639,5.1964,5.0989,5.1964,8100.0],["1997-06-20",5.1639,5.1964,5.0989,5.1314,13100.0],["1997-06-23",5.1964,5.1964,5.0664,5.1639,33200.0],["1997-06-24",5.1314,5.1639,5.0989,5.1639,10900.0],["1997-06-25",5.1639,5.1639,5.1314,5.1639,10500.0],["1997-06-26",5.1639,5.1639,5.1314,5.1639,23900.0],["1997-06-27",5.1639,5.1964,5.1314,5.1639,50600.0],["1997-06-30",5.1801,5.2288,5.1801,5.2288,52400.0],["1997-07-01",5.2288,5.2288,5.1964,5.1964,5300.0],["1997-07-02",5.1964,5.2288,5.1801,5.1801,11500.0],["1997-07-03",5.1639,5.1964,5.1639,5.1801,8000.0],["1997-07-07",5.1964,5.2288,5.1639,5.1964,17100.0],["1997-07-08",5.1964,5.2288,5.1801,5.2288,17400.0],["1997-07-09",5.1801,5.1964,5.1476,5.1801,35100.0],["1997-07-10",5.1801,5.1801,5.1314,5.1801,5600.0],["1997-07-11",5.1314,5.1639,5.0989,5.1314,19600.0],["1997-07-14",5.1639,5.1964,5.1476,5.1801,12900.0],["1997-07-15",5.1314,5.1964,5.1314,5.1964,27200.0],["1997-07-16",5.1964,5.2126,5.1639,5.1964,6500.0],["1997-07-17",5.1639,5.1801,5.1314,5.1639,6700.0],["1997-07-18",5.1801,5.1801,5.1314,5.1476,18900.0],["1997-07-21",5.0827,5.1639,5.0664,5.1639,9600.0],["1997-07-22",5.1476,5.1639,5.1314,5.1639,13100.0],["1997-07-23",5.1476,5.1964,5.1476,5.1964,19200.0],["1997-07-24",5.1639,5.1964,5.1639,5.1801,3900.0],["1997-07-25",5.1801,5.1801,5.1639,5.1639,2200.0],["1997-07-28",5.1639,5.1639,5.1314,5.1476,4000.0],["1997-07-29",5.1314,5.1476,5.1152,5.1152,7100.0],["1997-07-30",5.1314,5.1801,5.1152,5.1801,3700.0],["1997-07-31",5.1639,5.1964,5.1639,5.1801,14800.0],["1997-08-01",5.1964,5.1964,5.1639,5.1801,15100.0],["1997-08-04",5.1639,5.1639,5.1314,5.1476,17000.0],["1997-08-05",5.1639,5.1801,5.1476,5.1639,7600.0],["1997-08-06",5.1476,5.1964,5.1476,5.1801,8900.0],["1997-08-07",5.1964,5.1964,5.1639,5.1964,15400.0],["1997-08-08",5.1964,5.1964,5.1476,5.1639,19100.0],["1997-08-11",5.1964,5.1964,5.0664,5.0664,31200.0],["1997-08-12",5.0664,5.1152,5.0664,5.0989,20000.0],["1997-08-13",5.0989,5.1314,5.0989,5.1152,5900.0],["1997-08-14",5.1152,5.1152,5.0664,5.0827,23900.0],["1997-08-15",5.0827,5.0989,5.034,5.0502,4700.0],["1997-08-18",5.034,5.0989,5.0015,5.0989,5800.0],["1997-08-19",5.0827,5.0989,5.0502,5.0989,51100.0],["1997-08-20",5.0827,5.1152,5.0827,5.1152,5900.0],["1997-08-21",5.1314,5.1476,5.1314,5.1314,1200.0],["1997-08-22",5.1314,5.1801,5.1314,5.1801,11500.0],["1997-08-25",5.1639,5.1964,5.1314,5.1314,55500.0],["1997-08-26",5.0989,5.2775,5.0827,5.2775,15900.0],["1997-08-27",5.2613,5.3263,5.2451,5.3263,6400.0],["1997-08-28",5.3425,5.3425,5.2938,5.3263,11100.0],["1997-08-29",5.2938,5.3425,5.2938,5.31,4900.0],["1997-09-02",5.31,5.3912,5.31,5.3912,11000.0],["1997-09-03",5.4075,5.4237,5.375,5.3912,4400.0],["1997-09-04",5.3587,5.5861,5.3587,5.5211,16700.0],["1997-09-05",5.5536,5.7809,5.5536,5.7809,10300.0],["1997-09-08",5.7809,5.9596,5.7809,5.9271,13900.0],["1997-09-09",5.9271,5.9596,5.8946,5.9433,32800.0],["1997-09-10",5.9108,5.9108,5.8134,5.8134,13700.0],["1997-09-11",5.7647,5.7647,5.6023,5.651,75400.0],["1997-09-12",5.6748,5.8398,5.6748,5.8398,12700.0],["1997-09-15",5.8068,5.9057,5.7573,5.7573,9000.0],["1997-09-16",5.7243,5.8068,5.7243,5.7903,167300.0],["1997-09-17",5.7903,5.8068,5.7738,5.7738,2200.0],["1997-09-18",5.7573,5.8068,5.7573,5.7903,6700.0],["1997-09-19",5.7243,5.8068,5.7078,5.8068,7700.0],["1997-09-22",5.8068,5.8068,5.7738,5.8068,1600.0],["1997-09-23",5.7738,5.8562,5.7573,5.8562,10600.0],["1997-09-24",5.8398,5.9057,5.7903,5.8562,11400.0],["1997-09-25",5.9057,5.9387,5.8562,5.8562,14500.0],["1997-09-26",5.8398,5.8398,5.6418,5.6418,31800.0],["1997-09-29",5.6748,5.7408,5.6583,5.6913,11800.0],["1997-09-30",5.6583,5.7738,5.6418,5.7738,27500.0],["1997-10-01",5.7408,5.7903,5.7243,5.7408,6700.0],["1997-10-02",5.7078,5.7078,5.6583,5.6748,14700.0],["1997-10-03",5.6913,5.8727,5.6748,5.8398,11500.0],["1997-10-06",5.8398,5.9717,5.8398,5.9552,11200.0],["1997-10-07",5.9717,6.0377,5.9717,6.0377,18700.0],["1997-10-08",6.0377,6.0377,5.9717,6.0047,6500.0],["1997-10-09",5.9717,5.9882,5.9057,5.9387,8500.0],["1997-10-10",5.5428,5.7408,5.5428,5.7078,1041900.0],["1997-10-13",5.7078,5.7573,5.7078,5.7408,115000.0],["1997-10-14",5.7408,5.7903,5.7408,5.7738,75200.0],["1997-10-15",5.7738,5.8233,5.7738,5.8233,58900.0],["1997-10-16",5.8068,5.8233,5.7738,5.8068,86600.0],["1997-10-17",5.8068,5.8233,5.7573,5.7738,111200.0],["1997-10-20",5.7408,5.7573,5.7078,5.7078,32400.0],["1997-10-21",5.7243,5.7738,5.7078,5.7243,27900.0],["1997-10-22",5.7243,5.7243,5.6088,5.6583,32700.0],["1997-10-23",5.6418,5.6418,5.4438,5.4438,50300.0],["1997-10-24",5.4603,5.4768,5.4108,5.4108,14800.0],["1997-10-27",5.4108,5.4438,5.3778,5.3778,43200.0],["1997-10-28",5.1469,5.2789,5.1469,5.2789,110900.0],["1997-10-29",5.2789,5.3119,5.2294,5.2624,90000.0],["1997-10-30",5.2459,5.2624,4.9489,5.1964,51200.0],["1997-10-31",5.2294,5.2789,5.2294,5.2789,15400.0],["1997-11-03",5.2789,5.3449,5.2789,5.3449,63600.0],["1997-11-04",5.3449,5.4108,5.3449,5.4108,76000.0],["1997-11-05",5.4108,5.4273,5.3778,5.4108,26600.0],["1997-11-06",5.4273,5.4603,5.3943,5.4108,54200.0],["1997-11-07",5.4108,5.4108,5.3449,5.3449,11900.0],["1997-11-10",5.3449,5.3778,5.3119,5.3614,24000.0],["1997-11-11",5.3284,5.3449,5.2789,5.2954,27500.0],["1997-11-12",5.2789,5.3284,5.2624,5.2624,23200.0],["1997-11-13",5.2624,5.2789,5.1799,5.2624,27100.0],["1997-11-14",5.2459,5.2789,5.1964,5.2789,41800.0],["1997-11-17",5.3119,5.4768,5.3119,5.4603,12100.0],["1997-11-18",5.5098,5.6583,5.4933,5.5593,14800.0],["1997-11-19",5.5098,5.5758,5.4603,5.5263,28400.0],["1997-11-20",5.5758,5.5758,5.4933,5.5098,19800.0],["1997-11-21",5.5428,5.6913,5.5098,5.6913,62600.0],["1997-11-24",5.7243,5.7243,5.6253,5.6583,42500.0],["1997-11-25",5.6253,5.6583,5.6253,5.6583,56100.0],["1997-11-26",5.6418,5.6583,5.6418,5.6418,16600.0],["1997-11-28",5.6583,5.6748,5.6418,5.6748,8500.0],["1997-12-01",5.6418,5.6748,5.6088,5.6748,18000.0],["1997-12-02",5.6748,5.7243,5.6583,5.6748,62700.0],["1997-12-03",5.6418,5.6418,5.4768,5.5428,90700.0],["1997-12-04",5.6418,5.8398,5.6418,5.8398,39800.0],["1997-12-05",5.8068,5.8233,5.7408,5.8068,51600.0],["1997-12-08",5.8068,5.8068,5.7408,5.7573,22200.0],["1997-12-09",5.7903,5.8562,5.7573,5.7903,70500.0],["1997-12-10",5.7903,5.8068,5.7243,5.7903,105400.0],["1997-12-11",5.7976,5.8144,5.7474,5.8144,15600.0],["1997-12-12",5.8144,5.8311,5.7641,5.7976,19900.0],["1997-12-15",5.7641,5.7976,5.6803,5.6971,17900.0],["1997-12-16",5.7306,5.8144,5.7306,5.7809,38900.0],["1997-12-17",5.7474,5.8647,5.6803,5.8647,43900.0],["1997-12-18",5.7976,5.8144,5.6468,5.6636,22800.0],["1997-12-19",5.6301,5.6468,5.496,5.6301,42300.0],["1997-12-22",5.6301,5.6636,5.4122,5.6133,135700.0],["1997-12-23",5.6301,5.6636,5.6301,5.6468,8100.0],["1997-12-24",5.6636,5.6971,5.6133,5.6468,7700.0],["1997-12-26",5.6301,5.6803,5.429,5.563,20300.0],["1997-12-29",5.5966,5.6971,5.5798,5.6636,39400.0],["1997-12-30",5.6636,5.7641,5.6636,5.7474,39900.0],["1997-12-31",5.7306,5.7976,5.6971,5.7976,31200.0],["1998-01-02",5.8982,5.9149,5.8479,5.9149,11500.0],["1998-01-05",5.9149,5.9149,5.8311,5.8647,44400.0],["1998-01-06",5.8311,5.9149,5.8311,5.8982,23100.0],["1998-01-07",5.8814,5.9317,5.8647,5.8982,43300.0],["1998-01-08",5.7976,5.8647,5.7809,5.8311,19100.0],["1998-01-09",5.8311,5.8311,5.6133,5.7474,79600.0],["1998-01-12",5.7474,5.7474,5.6803,5.6971,24200.0],["1998-01-13",5.6803,5.7139,5.6133,5.6301,15200.0],["1998-01-14",5.6301,5.6803,5.6133,5.6636,26500.0],["1998-01-15",5.6636,5.7139,5.6301,5.6971,37800.0],["1998-01-16",5.7306,5.7641,5.6803,5.6803,36100.0],["1998-01-20",5.7306,5.7306,5.6636,5.6636,26400.0],["1998-01-21",5.6301,5.6971,5.563,5.5798,86300.0],["1998-01-22",5.5798,5.6301,5.5295,5.6133,43700.0],["1998-01-23",5.5798,5.6636,5.5798,5.6636,40500.0],["1998-01-26",5.6301,5.6301,5.4458,5.496,75800.0],["1998-01-27",5.496,5.5798,5.429,5.5798,16400.0],["1998-01-28",5.6301,5.6803,5.5798,5.5966,24100.0],["1998-01-29",5.6301,5.6803,5.6133,5.6636,37800.0],["1998-01-30",5.6468,5.6468,5.4793,5.6301,25300.0],["1998-02-02",5.6971,5.6971,5.563,5.6468,32700.0],["1998-02-03",5.6133,5.7306,5.6133,5.6468,74200.0],["1998-02-04",5.6636,5.7474,5.6301,5.7139,24800.0],["1998-02-05",5.6971,5.7306,5.6636,5.6971,26900.0],["1998-02-06",5.7139,5.7306,5.6636,5.7139,81500.0],["1998-02-09",5.7139,5.7306,5.5128,5.5128,51200.0],["1998-02-10",5.5128,5.6301,5.496,5.496,28500.0],["1998-02-11",5.5295,5.6636,5.5295,5.6636,21200.0],["1998-02-12",5.6636,5.6636,5.5128,5.5128,18600.0],["1998-02-13",5.5463,5.563,5.3787,5.5295,22200.0],["1998-02-17",5.5295,5.563,5.3787,5.3787,24600.0],["1998-02-18",5.4122,5.4122,5.2112,5.3117,61600.0],["1998-02-19",5.2782,5.3285,5.2447,5.295,66300.0],["1998-02-20",5.295,5.4122,5.295,5.3452,108000.0],["1998-02-23",5.3955,5.4122,5.3452,5.3955,72700.0],["1998-02-24",5.3955,5.4625,5.3452,5.4122,46300.0],["1998-02-25",5.3787,5.429,5.3787,5.429,76100.0],["1998-02-26",5.4625,5.496,5.3955,5.3955,23000.0],["1998-02-27",5.3955,5.4625,5.3955,5.429,21800.0],["1998-03-02",5.3955,5.429,5.2614,5.3285,42400.0],["1998-03-03",5.3452,5.5966,5.3117,5.4625,39600.0],["1998-03-04",5.4458,5.496,5.4122,5.429,39500.0],["1998-03-05",5.4122,5.4625,5.3955,5.429,73800.0],["1998-03-06",5.4458,5.563,5.4458,5.4793,40800.0],["1998-03-09",5.429,5.4625,5.362,5.362,73100.0],["1998-03-10",5.3452,5.496,5.3452,5.4625,50800.0],["1998-03-11",5.4793,5.5295,5.4793,5.496,16100.0],["1998-03-12",5.496,5.563,5.496,5.496,37800.0],["1998-03-13",5.5295,5.5798,5.5128,5.5798,27400.0],["1998-03-16",5.563,5.6133,5.5128,5.5295,27500.0],["1998-03-17",5.563,5.563,5.5295,5.5295,39500.0],["1998-03-18",5.5463,5.563,5.5128,5.5463,101500.0],["1998-03-19",5.5879,5.5879,5.5538,5.5879,33400.0],["1998-03-20",5.5708,5.6219,5.5197,5.5708,31500.0],["1998-03-23",5.5538,5.6219,5.5368,5.5879,76200.0],["1998-03-24",5.5879,5.5879,5.5027,5.5368,110000.0],["1998-03-25",5.5197,5.6049,5.5197,5.6049,162800.0],["1998-03-26",5.5879,5.639,5.5197,5.639,76800.0],["1998-03-27",5.5708,5.5708,5.5197,5.5708,15900.0],["1998-03-30",5.5197,5.5708,5.5027,5.5708,30300.0],["1998-03-31",5.639,5.639,5.5879,5.6219,45100.0],["1998-04-01",5.639,5.639,5.6219,5.639,11800.0],["1998-04-02",5.6219,5.639,5.5879,5.6049,81300.0],["1998-04-03",5.6049,5.639,5.6049,5.6219,36500.0],["1998-04-06",5.639,5.639,5.5879,5.6219,13700.0],["1998-04-07",5.6049,5.6049,5.4686,5.5879,29900.0],["1998-04-08",5.5708,5.6219,5.5538,5.5879,27300.0],["1998-04-09",5.5879,5.656,5.5879,5.656,26800.0],["1998-04-13",5.673,5.673,5.6049,5.6049,20100.0],["1998-04-14",5.6049,5.639,5.6049,5.6219,34200.0],["1998-04-15",5.6049,5.639,5.4516,5.4856,46600.0],["1998-04-16",5.4856,5.5197,5.4005,5.4856,35800.0],["1998-04-17",5.5197,5.656,5.5197,5.639,17600.0],["1998-04-20",5.6219,5.656,5.4175,5.4175,24600.0],["1998-04-21",5.4516,5.5027,5.4345,5.4516,44200.0],["1998-04-22",5.5027,5.5027,5.4005,5.4345,34800.0],["1998-04-23",5.4175,5.4175,5.2812,5.3494,55100.0],["1998-04-24",5.3494,5.4516,5.3494,5.4516,46600.0],["1998-04-27",5.4345,5.4345,5.3323,5.3494,28700.0],["1998-04-28",5.3153,5.3494,5.1449,5.2131,51500.0],["1998-04-29",5.2471,5.2471,5.1449,5.162,29100.0],["1998-04-30",5.196,5.4516,5.179,5.4345,75400.0],["1998-05-01",5.4516,5.4516,5.3834,5.4175,80200.0],["1998-05-04",5.4345,5.5027,5.3834,5.4345,75800.0],["1998-05-05",5.4345,5.4345,5.3834,5.3834,36500.0],["1998-05-06",5.4005,5.4345,5.3834,5.3834,76700.0],["1998-05-07",5.3494,5.4345,5.3323,5.3664,58700.0],["1998-05-08",5.3494,5.4516,5.3494,5.4516,20000.0],["1998-05-11",5.4516,5.4516,5.3664,5.3834,66300.0],["1998-05-12",5.3834,5.4175,5.3494,5.3494,42800.0],["1998-05-13",5.3834,5.4345,5.3494,5.3494,36400.0],["1998-05-14",5.3494,5.3834,5.3153,5.3664,25900.0],["1998-05-15",5.3664,5.3834,5.2471,5.3153,36600.0],["1998-05-18",5.2982,5.4516,5.2982,5.4345,74700.0],["1998-05-19",5.4516,5.4516,5.3153,5.3153,47500.0],["1998-05-20",5.3323,5.3664,5.2812,5.3153,74100.0],["1998-05-21",5.3153,5.3664,5.3153,5.3494,77200.0],["1998-05-22",5.3153,5.3494,5.2812,5.2982,62300.0],["1998-05-26",5.2982,5.3323,5.2301,5.2642,28800.0],["1998-05-27",5.2471,5.5538,5.2301,5.5368,388200.0],["1998-05-28",5.5197,5.5368,5.3834,5.4005,154800.0],["1998-05-29",5.4516,5.4686,5.4175,5.4686,18300.0],["1998-06-01",5.4516,5.4856,5.4005,5.4175,23000.0],["1998-06-02",5.4345,5.5197,5.4175,5.4516,15300.0],["1998-06-03",5.4516,5.5027,5.4345,5.5027,28700.0],["1998-06-04",5.4856,5.6219,5.4686,5.6219,24100.0],["1998-06-05",5.6049,5.656,5.6049,5.639,20800.0],["1998-06-08",5.639,5.639,5.5879,5.6049,13900.0],["1998-06-09",5.6049,5.6901,5.5879,5.639,30200.0],["1998-06-10",5.6219,5.656,5.5708,5.5879,22500.0],["1998-06-11",5.5538,5.5708,5.4345,5.4516,18400.0],["1998-06-12",5.4175,5.4686,5.4175,5.4516,16800.0],["1998-06-15",5.4175,5.656,5.4175,5.6049,18700.0],["1998-06-16",5.6049,5.6219,5.4686,5.5879,52300.0],["1998-06-17",5.5435,5.6301,5.5435,5.5608,11100.0],["1998-06-18",5.5608,5.5782,5.3876,5.5262,24700.0],["1998-06-19",5.4569,5.5782,5.4222,5.5782,23400.0],["1998-06-22",5.5435,5.5608,5.4915,5.5608,13500.0],["1998-06-23",5.5435,5.5608,5.4915,5.5262,26700.0],["1998-06-24",5.5262,5.5435,5.4915,5.5435,41100.0],["1998-06-25",5.5435,5.5435,5.4742,5.5435,49400.0],["1998-06-26",5.5435,5.5435,5.5262,5.5435,29100.0],["1998-06-29",5.5435,5.5435,5.5089,5.5435,12100.0],["1998-06-30",5.5435,5.5782,5.5435,5.5608,64200.0],["1998-07-01",5.5608,5.5608,5.5435,5.5435,53700.0],["1998-07-02",5.5262,5.5608,5.5262,5.5435,86400.0],["1998-07-06",5.5435,5.6821,5.5262,5.6301,63700.0],["1998-07-07",5.6128,5.6821,5.6128,5.6648,50900.0],["1998-07-08",5.6475,5.8207,5.6475,5.8207,35400.0],["1998-07-09",5.8207,6.0459,5.8207,5.9939,85100.0],["1998-07-10",5.9766,5.9939,5.8727,5.89,7800.0],["1998-07-13",5.9246,5.9246,5.7687,5.7687,13300.0],["1998-07-14",5.7687,5.838,5.7687,5.786,26600.0],["1998-07-15",5.8207,6.0286,5.8034,6.0286,31100.0],["1998-07-16",5.9939,6.0632,5.9246,6.0632,49400.0],["1998-07-17",6.0286,6.0632,5.8207,5.89,16100.0],["1998-07-20",5.8727,5.8727,5.7687,5.8553,20300.0],["1998-07-21",5.8553,5.8553,5.6648,5.7167,11400.0],["1998-07-22",5.6821,5.7341,5.6128,5.6994,11800.0],["1998-07-23",5.6821,5.6821,5.5608,5.6475,19000.0],["1998-07-24",5.6128,5.6301,5.4049,5.5608,15800.0],["1998-07-27",5.5262,5.5435,5.4049,5.4742,17900.0],["1998-07-28",5.4742,5.4742,5.4396,5.4569,8300.0],["1998-07-29",5.4742,5.4915,5.4222,5.4742,9100.0],["1998-07-30",5.4915,5.5089,5.4742,5.5089,8300.0],["1998-07-31",5.4742,5.4742,5.197,5.197,22900.0],["1998-08-03",5.1797,5.2317,5.1624,5.2317,9500.0],["1998-08-04",5.249,5.249,5.1624,5.1797,21300.0],["1998-08-05",5.197,5.197,5.0758,5.1451,33700.0],["1998-08-06",5.1104,5.4742,5.1104,5.4742,16700.0],["1998-08-07",5.4742,5.4742,5.3876,5.4049,69300.0],["1998-08-10",5.3876,5.3876,5.2144,5.2317,15900.0],["1998-08-11",5.197,5.2144,5.1104,5.2144,23300.0],["1998-08-12",5.249,5.3876,5.249,5.3703,110900.0],["1998-08-13",5.3703,5.4396,5.353,5.4396,21100.0],["1998-08-14",5.4049,5.4396,5.3876,5.4049,10800.0],["1998-08-17",5.4049,5.4049,5.3183,5.3183,17300.0],["1998-08-18",5.2663,5.353,5.249,5.2663,16800.0],["1998-08-19",5.301,5.301,5.249,5.2837,8400.0],["1998-08-20",5.2663,5.2837,5.1624,5.1624,22500.0],["1998-08-21",5.1277,5.1624,5.0931,5.1451,23000.0],["1998-08-24",5.1277,5.2663,5.1277,5.197,51300.0],["1998-08-25",5.2144,5.249,5.197,5.197,22800.0],["1998-08-26",5.1797,5.2663,5.1797,5.197,17000.0],["1998-08-27",5.2144,5.2144,5.0758,5.1104,28100.0],["1998-08-28",5.0758,5.0758,4.8852,4.9372,22900.0],["1998-08-31",4.9545,4.9545,4.5907,4.6947,50400.0],["1998-09-01",4.7466,4.7986,4.66,4.7466,38900.0],["1998-09-02",4.764,4.764,4.5214,4.6254,52200.0],["1998-09-03",4.6773,4.764,4.6773,4.7293,41600.0],["1998-09-04",4.712,4.7813,4.712,4.764,37500.0],["1998-09-08",4.8333,4.8852,4.8333,4.8679,25600.0],["1998-09-09",4.8679,4.9372,4.8506,4.9372,22600.0],["1998-09-10",4.9025,5.0585,4.8506,4.9892,57800.0],["1998-09-11",5.0238,5.1797,5.0238,5.0758,39700.0],["1998-09-14",5.0758,5.0758,4.9545,4.9545,25000.0],["1998-09-15",4.9545,5.0758,4.9545,5.0585,20100.0],["1998-09-16",5.0585,5.3183,4.9892,5.3183,28000.0],["1998-09-17",5.2788,5.3494,5.0139,5.0669,21600.0],["1998-09-18",5.1199,5.5612,5.1199,5.367,53700.0],["1998-09-21",5.42,5.4377,5.2964,5.3317,29800.0],["1998-09-22",5.367,5.367,5.2081,5.2964,37000.0],["1998-09-23",5.3317,5.6848,5.3317,5.6319,30900.0],["1998-09-24",5.5789,5.6672,5.5259,5.5259,20100.0],["1998-09-25",5.5259,5.5259,5.367,5.42,47100.0],["1998-09-28",5.3847,5.4023,5.3141,5.3494,37500.0],["1998-09-29",5.3847,5.4377,5.367,5.4377,53500.0],["1998-09-30",5.42,5.42,5.2964,5.3317,34500.0],["1998-10-01",5.367,5.367,5.2611,5.3141,28400.0],["1998-10-02",5.3141,5.3141,5.2435,5.2788,18100.0],["1998-10-05",5.2435,5.2435,4.9433,5.0316,18800.0],["1998-10-06",4.9963,5.0139,4.7844,4.7844,30800.0],["1998-10-07",4.8021,4.9786,4.7844,4.9786,42800.0],["1998-10-08",4.8374,4.855,4.7315,4.8374,36900.0],["1998-10-09",4.8197,5.0492,4.7668,5.0492,24400.0],["1998-10-12",5.0492,5.5789,5.0492,5.4906,93600.0],["1998-10-13",5.4377,5.4377,5.3494,5.3494,78900.0],["1998-10-14",5.3494,5.367,5.2611,5.2611,17800.0],["1998-10-15",5.2964,5.3494,5.2258,5.2611,16000.0],["1998-10-16",5.2435,5.2788,5.1022,5.1022,13900.0],["1998-10-19",5.1199,5.1728,5.0846,5.0846,41400.0],["1998-10-20",5.1022,5.4553,5.1022,5.42,29600.0],["1998-10-21",5.3847,5.3847,5.2435,5.2435,10300.0],["1998-10-22",5.2435,5.2611,5.1199,5.1199,40900.0],["1998-10-23",5.1375,5.2258,5.1375,5.2081,37000.0],["1998-10-26",5.1905,5.3317,5.1552,5.3317,12700.0],["1998-10-27",5.3141,5.3141,5.2081,5.2081,26100.0],["1998-10-28",5.1905,5.2435,5.1552,5.1728,8100.0],["1998-10-29",5.1905,5.2611,5.1552,5.2081,10000.0],["1998-10-30",5.2081,5.4377,5.2081,5.3847,52100.0],["1998-11-02",5.4023,5.4377,5.3317,5.3317,63200.0],["1998-11-03",5.3317,5.367,5.2788,5.3317,16100.0],["1998-11-04",5.367,5.4023,5.2611,5.2964,113000.0],["1998-11-05",5.2788,5.2964,5.1728,5.2258,55500.0],["1998-11-06",5.2258,5.2788,5.1199,5.1905,20200.0],["1998-11-09",5.1728,5.2081,5.1552,5.1728,7800.0],["1998-11-10",5.1905,5.1905,5.1022,5.1199,15100.0],["1998-11-11",5.1375,5.2435,5.0846,5.0846,15400.0],["1998-11-12",5.0846,5.1728,5.0846,5.1728,15200.0],["1998-11-13",5.1552,5.2258,5.1022,5.1199,14800.0],["1998-11-16",5.1199,5.1905,5.1199,5.1375,9400.0],["1998-11-17",5.1022,5.2258,5.1022,5.2081,21300.0],["1998-11-18",5.1552,5.2258,5.1552,5.1905,46000.0],["1998-11-19",5.1552,5.1552,5.1199,5.1552,9000.0],["1998-11-20",5.1375,5.1728,5.1199,5.1199,16800.0],["1998-11-23",5.1552,5.1728,5.1022,5.1022,23500.0],["1998-11-24",5.1375,5.1552,5.0846,5.1375,13900.0],["1998-11-25",5.1022,5.1552,5.1022,5.1022,11700.0],["1998-11-27",5.1375,5.1552,5.1375,5.1375,10700.0],["1998-11-30",5.1552,5.2435,5.1552,5.2435,19200.0],["1998-12-01",5.1905,5.2081,5.1552,5.2081,31000.0],["1998-12-02",5.2434,5.2788,5.1552,5.2081,59400.0],["1998-12-03",5.2081,5.2258,5.1375,5.1905,17900.0],["1998-12-04",5.2258,5.2258,5.1375,5.2258,12100.0],["1998-12-07",5.2081,5.2258,5.1199,5.1375,16500.0],["1998-12-08",5.1199,5.2081,5.1199,5.1552,23400.0],["1998-12-09",5.1552,5.1905,5.1375,5.1728,11700.0],["1998-12-10",5.1552,5.1552,5.0493,5.1199,23900.0],["1998-12-11",5.0846,5.1905,5.0846,5.1905,14400.0],["1998-12-14",5.2081,5.2258,5.1728,5.2258,25400.0],["1998-12-15",5.0139,5.1728,5.0139,5.1728,44400.0],["1998-12-16",5.2081,5.367,5.1728,5.3141,24100.0],["1998-12-17",5.3817,5.4357,5.2738,5.4357,19700.0],["1998-12-18",5.3997,5.5797,5.3997,5.5617,54200.0],["1998-12-21",5.5437,5.5617,5.4537,5.4717,13100.0],["1998-12-22",5.4357,5.5977,5.4357,5.4897,32600.0],["1998-12-23",5.4357,5.4717,5.3997,5.3997,16500.0],["1998-12-24",5.4357,5.4537,5.3637,5.3997,5000.0],["1998-12-28",5.3997,5.3997,5.2558,5.2918,19100.0],["1998-12-29",5.2558,5.3997,5.2018,5.2198,23500.0],["1998-12-30",5.2018,5.3098,5.2018,5.2738,25400.0],["1998-12-31",5.3097,5.3817,5.2737,5.3097,29000.0],["1999-01-04",5.2738,5.3637,5.2738,5.3457,20900.0],["1999-01-05",5.3637,5.3637,5.2918,5.3637,13500.0],["1999-01-06",5.3997,5.4177,5.3278,5.4177,18700.0],["1999-01-07",5.3997,5.4897,5.3997,5.4537,10100.0],["1999-01-08",5.4897,5.5077,5.4537,5.5077,29300.0],["1999-01-11",5.4717,5.5077,5.4717,5.4717,24800.0],["1999-01-12",5.4717,5.4717,5.3817,5.3997,21100.0],["1999-01-13",5.3637,5.4177,5.3098,5.3637,14500.0],["1999-01-14",5.3637,5.3817,5.2558,5.2918,16300.0],["1999-01-15",5.2558,5.3817,5.2378,5.2918,26200.0],["1999-01-19",5.2738,5.3637,5.2738,5.3457,7200.0],["1999-01-20",5.3817,5.4537,5.1658,5.2378,48700.0],["1999-01-21",5.2378,5.2738,5.2378,5.2558,24100.0],["1999-01-22",5.2378,5.3457,5.2378,5.3097,32400.0],["1999-01-25",5.3278,5.4357,5.3278,5.3997,19000.0],["1999-01-26",5.3637,5.4537,5.3278,5.4177,9700.0],["1999-01-27",5.4537,5.4537,5.3457,5.3817,11700.0],["1999-01-28",5.4177,5.4357,5.3457,5.3457,13100.0],["1999-01-29",5.3457,5.3637,5.2558,5.2738,13200.0],["1999-02-01",5.2558,5.4537,5.2378,5.2378,24300.0],["1999-02-02",5.2558,5.2918,5.2198,5.2918,96300.0],["1999-02-03",5.2558,5.2918,5.2378,5.2738,27100.0],["1999-02-04",5.2558,5.3098,5.2558,5.2738,25800.0],["1999-02-05",5.2558,5.2558,5.1838,5.2018,48300.0],["1999-02-08",5.2378,5.2378,5.2018,5.2198,16400.0],["1999-02-09",5.2378,5.2378,5.1118,5.1478,41400.0],["1999-02-10",5.1298,5.1298,4.9678,4.9858,19700.0],["1999-02-11",4.9858,5.1298,4.9858,5.0758,23200.0],["1999-02-12",5.1118,5.1298,5.0758,5.1298,26800.0],["1999-02-16",5.1658,5.2198,5.1118,5.1478,27100.0],["1999-02-17",5.1658,5.1658,4.8778,4.8778,23600.0],["1999-02-18",4.9318,5.0218,4.9138,4.9678,23000.0],["1999-02-19",4.9678,4.9858,4.8958,4.9498,65000.0],["1999-02-22",4.9318,5.0038,4.9138,5.0038,25800.0],["1999-02-23",4.9858,5.0398,4.9858,5.0398,18900.0],["1999-02-24",5.0398,5.0398,5.0038,5.0218,15800.0],["1999-02-25",5.0218,5.0218,4.9858,5.0218,10100.0],["1999-02-26",4.9858,5.0398,4.9858,5.0398,16000.0],["1999-03-01",5.0038,5.0398,4.9858,5.0398,16000.0],["1999-03-02",5.0398,5.0398,4.9678,5.0038,18600.0],["1999-03-03",4.9858,5.0218,4.8958,4.9138,21300.0],["1999-03-04",4.9138,4.9858,4.9138,4.9498,19700.0],["1999-03-05",4.9498,4.9678,4.9138,4.9498,13900.0],["1999-03-08",4.9318,5.0218,4.9138,4.9498,18200.0],["1999-03-09",4.9498,4.9678,4.9138,4.9138,19500.0],["1999-03-10",4.9318,4.9858,4.8778,4.8778,22500.0],["1999-03-11",4.8778,4.9318,4.8778,4.9318,13300.0],["1999-03-12",4.9498,4.9678,4.8958,4.9138,13400.0],["1999-03-15",4.9318,4.9858,4.9318,4.9858,12800.0],["1999-03-16",5.0038,5.0038,4.9138,4.9318,30900.0],["1999-03-17",4.8906,4.909,4.8538,4.8538,40900.0],["1999-03-18",4.8722,4.9457,4.8538,4.8906,34000.0],["1999-03-19",4.8354,4.8722,4.67,4.7067,101100.0],["1999-03-22",4.7251,4.7251,4.6332,4.6332,50500.0],["1999-03-23",4.6332,4.67,4.5229,4.67,85500.0],["1999-03-24",4.67,4.6883,4.6332,4.67,52900.0],["1999-03-25",4.6883,4.7067,4.6516,4.6516,84100.0],["1999-03-26",4.6332,4.67,4.6148,4.6332,43900.0],["1999-03-29",4.67,4.7067,4.5964,4.67,38100.0],["1999-03-30",4.67,4.8538,4.67,4.8538,26200.0],["1999-03-31",4.8538,5.0193,4.7435,4.7435,33000.0],["1999-04-01",4.7619,4.8354,4.7619,4.8354,16100.0],["1999-04-05",4.8906,4.909,4.8354,4.8722,27800.0],["1999-04-06",4.8906,4.9457,4.817,4.817,31900.0],["1999-04-07",4.817,4.8906,4.7803,4.7803,11800.0],["1999-04-08",4.7803,4.8722,4.6516,4.6883,152400.0],["1999-04-09",4.67,4.7987,4.67,4.7619,43600.0],["1999-04-12",4.7251,4.9274,4.7251,4.8906,119100.0],["1999-04-13",4.8906,4.8906,4.8538,4.8722,51400.0],["1999-04-14",4.8906,4.8906,4.8354,4.8722,55600.0],["1999-04-15",4.909,4.9641,4.8722,4.9641,53200.0],["1999-04-16",4.909,5.1848,4.909,5.1848,39300.0],["1999-04-19",5.1848,5.4054,5.1848,5.2583,28500.0],["1999-04-20",5.2951,5.3135,5.1848,5.3135,31500.0],["1999-04-21",5.2767,5.3135,5.2031,5.2399,29500.0],["1999-04-22",5.2215,5.2583,5.2031,5.2399,27900.0],["1999-04-23",5.2215,5.2215,5.0928,5.2215,54100.0],["1999-04-26",5.1848,5.1848,5.0744,5.1112,43800.0],["1999-04-27",5.1112,5.2031,5.1112,5.1848,31700.0],["1999-04-28",5.1848,5.2031,5.1664,5.1848,43600.0],["1999-04-29",5.1848,5.2583,5.1848,5.2583,27100.0],["1999-04-30",5.2767,5.3502,5.2583,5.3135,30300.0],["1999-05-03",5.2951,5.5525,5.2951,5.5525,39100.0],["1999-05-04",5.5525,5.5892,5.4973,5.5892,29800.0],["1999-05-05",5.5709,5.5709,5.4605,5.4789,27300.0],["1999-05-06",5.4789,5.4789,5.2951,5.4054,34600.0],["1999-05-07",5.387,5.5157,5.387,5.4973,30300.0],["1999-05-10",5.5341,5.5892,5.4973,5.4973,42800.0],["1999-05-11",5.4789,5.6628,5.4789,5.6076,38500.0],["1999-05-12",5.626,5.8834,5.5892,5.8283,62300.0],["1999-05-13",5.8466,5.9937,5.8466,5.9386,23600.0],["1999-05-14",5.8834,5.8834,5.6812,5.7179,26800.0],["1999-05-17",5.6812,5.6996,5.6628,5.6996,15000.0],["1999-05-18",5.7179,5.8283,5.7179,5.8099,11500.0],["1999-05-19",5.8466,6.104,5.8283,6.0856,76500.0],["1999-05-20",6.0856,6.435,5.8834,6.0673,149800.0],["1999-05-21",6.0857,6.0857,5.8283,5.957,43500.0],["1999-05-24",5.9753,6.0673,5.9018,6.0305,48000.0],["1999-05-25",6.0305,6.2143,5.9937,6.104,72300.0],["1999-05-26",6.1408,6.1408,5.8834,6.0673,52900.0],["1999-05-27",6.0489,6.0673,5.9018,5.9018,16800.0],["1999-05-28",5.9018,5.9937,5.9018,5.9753,22500.0],["1999-06-01",5.9937,6.0121,5.8283,6.0121,15600.0],["1999-06-02",5.9753,6.0121,5.9202,5.957,9400.0],["1999-06-03",5.957,6.0489,5.957,6.0121,25700.0],["1999-06-04",6.0305,6.104,6.0121,6.104,17200.0],["1999-06-07",6.0673,6.104,6.0305,6.0489,12700.0],["1999-06-08",6.0489,6.0673,6.0121,6.0673,11700.0],["1999-06-09",6.0673,6.0673,5.9569,5.9937,38600.0],["1999-06-10",5.9569,6.0305,5.9569,6.0305,45900.0],["1999-06-11",6.0305,6.0305,5.9386,5.957,25100.0],["1999-06-14",5.9202,6.0489,5.8834,6.0489,25500.0],["1999-06-15",6.0489,6.0489,5.9018,5.9386,14400.0],["1999-06-16",5.9386,6.0489,5.9386,6.0489,53400.0],["1999-06-17",6.0444,6.1005,6.0444,6.0631,21100.0],["1999-06-18",6.1192,6.1192,6.0631,6.0631,29900.0],["1999-06-21",6.0631,6.1005,6.0631,6.1005,24700.0],["1999-06-22",6.0631,6.1192,6.0631,6.1005,25000.0],["1999-06-23",6.1005,6.1192,6.1005,6.1005,11400.0],["1999-06-24",6.1005,6.1567,6.1005,6.138,30700.0],["1999-06-25",6.138,6.138,6.0631,6.0631,25800.0],["1999-06-28",6.1005,6.1005,6.0444,6.1005,17400.0],["1999-06-29",6.1005,6.1005,6.0444,6.0818,18300.0],["1999-06-30",6.0818,6.1005,5.9882,6.007,37300.0],["1999-07-01",6.0444,6.269,5.9508,6.269,31700.0],["1999-07-02",6.269,6.3251,6.2128,6.3251,54100.0],["1999-07-06",6.3064,6.3064,6.0444,6.0444,14700.0],["1999-07-07",6.0444,6.1192,6.0444,6.1005,11000.0],["1999-07-08",6.1005,6.1005,5.9883,6.0631,50400.0],["1999-07-09",6.0257,6.1192,6.0257,6.0818,12300.0],["1999-07-12",6.0631,6.0818,6.0257,6.0257,15600.0],["1999-07-13",5.9882,6.0257,5.9882,6.007,12800.0],["1999-07-14",6.007,6.007,5.8947,5.9695,11800.0],["1999-07-15",5.9321,5.9695,5.8947,5.9695,19100.0],["1999-07-16",5.9695,5.9695,5.876,5.9321,18200.0],["1999-07-19",5.9134,5.9508,5.7824,5.8198,25500.0],["1999-07-20",5.8011,5.9508,5.6514,5.6888,36800.0],["1999-07-21",5.7263,5.7263,5.6701,5.7263,33100.0],["1999-07-22",5.745,5.7824,5.6888,5.745,11700.0],["1999-07-23",5.7075,5.7263,5.6514,5.6701,15600.0],["1999-07-26",5.6514,5.745,5.614,5.745,12000.0],["1999-07-27",5.7637,5.9134,5.7637,5.8385,13500.0],["1999-07-28",5.8011,5.8198,5.7824,5.8198,9400.0],["1999-07-29",5.7263,5.7263,5.614,5.6327,15000.0],["1999-07-30",5.6327,5.6327,5.4643,5.5766,16100.0],["1999-08-02",5.614,5.614,5.5578,5.5953,14400.0],["1999-08-03",5.5766,5.5953,5.5204,5.5391,20400.0],["1999-08-04",5.5017,5.5017,5.3146,5.352,40900.0],["1999-08-05",5.3707,5.5204,5.3707,5.5204,30600.0],["1999-08-06",5.5578,5.6514,5.5578,5.6327,11900.0],["1999-08-09",5.6327,5.6327,5.483,5.5391,20700.0],["1999-08-10",5.483,5.5204,5.4269,5.4269,28300.0],["1999-08-11",5.4456,5.4643,5.4269,5.4456,32300.0],["1999-08-12",5.4268,5.4456,5.3333,5.3333,23200.0],["1999-08-13",5.3333,5.3894,5.3333,5.3707,9100.0],["1999-08-16",5.3707,5.4456,5.3707,5.4269,25600.0],["1999-08-17",5.4643,5.4643,5.3894,5.3894,16000.0],["1999-08-18",5.4269,5.4456,5.3894,5.4456,7000.0],["1999-08-19",5.4643,5.5017,5.3894,5.5017,10100.0],["1999-08-20",5.5017,5.5017,5.4081,5.4081,7800.0],["1999-08-23",5.4081,5.4456,5.4081,5.4269,11600.0],["1999-08-24",5.4081,5.483,5.4081,5.483,20600.0],["1999-08-25",5.4643,5.5391,5.4643,5.483,9400.0],["1999-08-26",5.5204,5.5204,5.483,5.5017,8100.0],["1999-08-27",5.5204,5.5204,5.4643,5.5017,9600.0],["1999-08-30",5.5391,5.5391,5.4643,5.4643,4200.0],["1999-08-31",5.4643,5.5766,5.352,5.5766,58000.0],["1999-09-01",5.5391,5.5391,5.4643,5.5017,19100.0],["1999-09-02",5.4269,5.4643,5.4081,5.4269,26200.0],["1999-09-03",5.4269,5.5017,5.4081,5.4456,26700.0],["1999-09-07",5.4643,5.5204,5.4643,5.5204,17700.0],["1999-09-08",5.5391,5.5766,5.5017,5.5204,11600.0],["1999-09-09",5.483,5.5578,5.483,5.5017,18900.0],["1999-09-10",5.5204,5.5766,5.5204,5.5391,30100.0],["1999-09-13",5.5766,5.6514,5.5204,5.5766,11700.0],["1999-09-14",5.5766,5.5766,5.5204,5.5204,25200.0],["1999-09-15",5.5017,5.5953,5.5017,5.5204,13200.0],["1999-09-16",5.5017,5.5017,5.3894,5.4643,24100.0],["1999-09-17",5.4276,5.504,5.4276,5.4849,14800.0],["1999-09-20",5.504,5.5231,5.3511,5.4276,9800.0],["1999-09-21",5.3894,5.4276,5.3129,5.3894,15800.0],["1999-09-22",5.4085,5.5423,5.3894,5.5423,35000.0],["1999-09-23",5.5231,5.5423,5.4467,5.4467,12700.0],["1999-09-24",5.4085,5.4658,5.332,5.3894,19100.0],["1999-09-27",5.4658,5.4849,5.4276,5.4467,12600.0],["1999-09-28",5.4467,5.4849,5.4085,5.4849,17100.0],["1999-09-29",5.504,5.504,5.3894,5.4276,19000.0],["1999-09-30",5.4467,5.5423,5.4467,5.5423,23800.0],["1999-10-01",5.5423,5.6187,5.4276,5.5614,53600.0],["1999-10-04",5.5614,5.5614,5.5231,5.5423,10400.0],["1999-10-05",5.5423,5.6187,5.5423,5.6187,20500.0],["1999-10-06",5.5996,5.5996,5.5423,5.5614,48100.0],["1999-10-07",5.5614,5.5805,5.5423,5.5614,4100.0],["1999-10-08",5.5423,5.5805,5.5423,5.5614,14000.0],["1999-10-11",5.5805,5.5996,5.5423,5.5996,10800.0],["1999-10-12",5.5996,5.6187,5.5805,5.5805,10200.0],["1999-10-13",5.5996,5.5996,5.5231,5.5231,3100.0],["1999-10-14",5.5423,5.5996,5.5423,5.5805,29300.0],["1999-10-15",5.5805,5.5996,5.5614,5.5805,12100.0],["1999-10-18",5.5805,5.6378,5.5805,5.6378,23700.0],["1999-10-19",5.6187,5.6569,5.5805,5.5805,16700.0],["1999-10-20",5.5614,5.5805,5.5614,5.5614,8500.0],["1999-10-21",5.5614,5.5805,5.5423,5.5423,22800.0],["1999-10-22",5.5423,5.6187,5.5423,5.5996,23300.0],["1999-10-25",5.5614,5.6187,5.5423,5.5423,13100.0],["1999-10-26",5.5614,5.5614,5.4849,5.504,33000.0],["1999-10-27",5.504,5.504,5.4658,5.504,24300.0],["1999-10-28",5.504,5.5805,5.504,5.5614,14800.0],["1999-10-29",5.5996,5.6378,5.5805,5.5996,18000.0],["1999-11-01",5.6187,5.6187,5.5423,5.5423,10400.0],["1999-11-02",5.5805,5.6187,5.5805,5.6187,15600.0],["1999-11-03",5.6187,5.6569,5.5614,5.6569,14000.0],["1999-11-04",5.6569,5.676,5.5996,5.6187,20000.0],["1999-11-05",5.6187,5.6378,5.5996,5.5996,23400.0],["1999-11-08",5.5996,5.6187,5.5805,5.6187,18900.0],["1999-11-09",5.5805,5.5805,5.5423,5.5805,9600.0],["1999-11-10",5.5805,5.5805,5.4467,5.5423,16900.0],["1999-11-11",5.5423,5.5614,5.4467,5.4467,23900.0],["1999-11-12",5.4467,5.4658,5.4085,5.4276,24700.0],["1999-11-15",5.4467,5.4467,5.3894,5.4467,37300.0],["1999-11-16",5.4276,5.4849,5.4276,5.4658,38800.0],["1999-11-17",5.4276,5.4658,5.4276,5.4467,16900.0],["1999-11-18",5.4467,5.4849,5.4085,5.4467,30300.0],["1999-11-19",5.4658,5.4658,5.3894,5.4467,34000.0],["1999-11-22",5.4085,5.4467,5.3129,5.3129,20900.0],["1999-11-23",5.3703,5.3894,5.332,5.3894,21100.0],["1999-11-24",5.3703,5.4276,5.3511,5.4085,14900.0],["1999-11-26",5.3703,5.4085,5.3703,5.3703,6300.0],["1999-11-29",5.3511,5.3703,5.3129,5.3511,14200.0],["1999-11-30",5.2747,5.3129,5.2365,5.3129,88800.0],["1999-12-01",5.2747,5.3129,5.2747,5.2747,18900.0],["1999-12-02",5.2747,5.3129,5.2747,5.2938,45800.0],["1999-12-03",5.2938,5.3511,5.2365,5.2365,188100.0],["1999-12-06",5.2174,5.2747,5.1983,5.1983,26600.0],["1999-12-07",5.16,5.2365,5.16,5.16,46800.0],["1999-12-08",5.1409,5.1982,5.1027,5.1218,31900.0],["1999-12-09",5.2747,5.3894,5.2365,5.332,46900.0],["1999-12-10",5.3511,5.4658,5.3511,5.4276,24000.0],["1999-12-13",5.4276,5.4658,5.3894,5.4276,50000.0],["1999-12-14",5.4085,5.4467,5.4085,5.4085,22100.0],["1999-12-15",5.3703,5.3894,5.0454,5.0454,42100.0],["1999-12-16",5.1409,5.2365,5.1027,5.1218,110900.0],["1999-12-17",5.0843,5.3189,5.0843,5.3189,73000.0],["1999-12-20",5.358,5.3971,5.3189,5.3971,26000.0],["1999-12-21",5.3189,5.3385,5.1625,5.2016,30400.0],["1999-12-22",5.2016,5.2407,5.1038,5.1429,35200.0],["1999-12-23",5.1625,5.2798,5.1234,5.2798,51200.0],["1999-12-27",5.3189,5.3776,5.3189,5.3776,42000.0],["1999-12-28",5.3971,5.6709,5.3971,5.5927,86700.0],["1999-12-29",5.5927,5.71,5.5927,5.6905,35000.0],["1999-12-30",5.6709,5.8273,5.6514,5.71,19100.0],["1999-12-31",5.7491,5.886,5.7296,5.7882,21100.0],["2000-01-03",5.8665,5.8665,5.71,5.7296,58500.0],["2000-01-04",5.6709,5.6905,5.4754,5.5731,89200.0],["2000-01-05",5.5536,5.5536,5.4754,5.4949,59700.0],["2000-01-06",5.5145,5.71,5.5145,5.71,58900.0],["2000-01-07",5.6905,5.8665,5.6905,5.8469,30400.0],["2000-01-10",5.9642,6.0229,5.9642,5.9838,36500.0],["2000-01-11",6.0033,6.0229,5.9447,5.9838,61600.0],["2000-01-12",5.9642,6.1402,5.9056,6.0816,41600.0],["2000-01-13",6.062,6.1011,6.0425,6.1011,21500.0],["2000-01-14",6.0816,6.0816,5.8273,5.8665,25500.0],["2000-01-18",5.8469,6.0229,5.8469,6.0229,25300.0],["2000-01-19",5.9838,6.062,5.9447,5.9838,28600.0],["2000-01-20",5.9838,6.1011,5.9838,6.062,39900.0],["2000-01-21",6.0229,6.1011,6.0229,6.062,23000.0],["2000-01-24",6.2184,6.2967,6.0816,6.1207,56700.0],["2000-01-25",6.1011,6.1011,6.0229,6.0229,17900.0],["2000-01-26",6.0033,6.062,6.0033,6.062,15900.0],["2000-01-27",6.062,6.1207,5.9447,5.9642,87700.0],["2000-01-28",5.9838,5.9838,5.886,5.9838,23600.0],["2000-01-31",6.0033,6.0033,5.9642,5.9838,4900.0],["2000-02-01",5.9838,6.0033,5.9642,5.9838,10200.0],["2000-02-02",5.9838,6.1011,5.9838,6.062,9800.0],["2000-02-03",6.062,6.0816,6.0229,6.0424,24500.0],["2000-02-04",6.062,6.1793,6.0424,6.1793,15300.0],["2000-02-07",6.1598,6.1598,6.0424,6.062,54400.0],["2000-02-08",6.0229,6.0424,5.9838,6.0229,12200.0],["2000-02-09",6.0229,6.0229,5.71,5.8078,99100.0],["2000-02-10",5.8078,6.2576,5.8078,6.1598,109900.0],["2000-02-11",6.1989,6.2576,6.1207,6.1402,15800.0],["2000-02-14",6.1207,6.1598,6.1011,6.1207,5400.0],["2000-02-15",6.1011,6.1402,6.0229,6.1402,58200.0],["2000-02-16",6.1011,6.1011,5.9642,5.9642,5300.0],["2000-02-17",6.0033,6.0229,5.9251,5.9838,10900.0],["2000-02-18",6.0033,6.0033,5.9251,5.9447,27900.0],["2000-02-22",5.9642,5.9838,5.7882,5.7882,23500.0],["2000-02-23",5.8273,5.9056,5.8273,5.886,24100.0],["2000-02-24",5.8665,5.9056,5.7296,5.8665,18000.0],["2000-02-25",5.8273,6.1793,5.8273,6.1793,31100.0],["2000-02-28",6.0229,6.1011,6.0229,6.0816,68900.0],["2000-02-29",6.0424,6.1598,6.0229,6.1598,67000.0],["2000-03-01",6.1598,6.3358,6.062,6.2576,105200.0],["2000-03-02",6.2575,6.2771,6.1989,6.2184,57700.0],["2000-03-03",6.2576,6.2771,6.2576,6.2771,34400.0],["2000-03-06",6.2575,6.3553,6.2575,6.3553,31000.0],["2000-03-07",6.3162,6.3553,6.2184,6.2184,21700.0],["2000-03-08",6.2184,6.3553,6.1989,6.3553,23300.0],["2000-03-09",6.3162,6.3162,6.1402,6.2184,34300.0],["2000-03-10",6.2184,6.2575,6.1989,6.2184,65600.0],["2000-03-13",6.2184,6.2771,6.2184,6.238,16500.0],["2000-03-14",6.238,6.4335,6.238,6.414,73700.0],["2000-03-15",6.414,6.414,6.3553,6.3749,73100.0],["2000-03-16",6.3749,6.414,6.3749,6.414,20500.0],["2000-03-17",6.414,6.4922,6.3553,6.4335,55400.0],["2000-03-20",6.5746,6.6543,6.4949,6.5148,48600.0],["2000-03-21",6.5547,6.6344,6.5348,6.5746,20300.0],["2000-03-22",6.5347,6.7738,6.5347,6.7738,44000.0],["2000-03-23",6.7539,6.7938,6.7141,6.7539,32400.0],["2000-03-24",6.7539,6.7738,6.7141,6.7539,44600.0],["2000-03-27",6.7141,6.7738,6.7141,6.7738,15000.0],["2000-03-28",6.7937,6.8137,6.7738,6.7738,19700.0],["2000-03-29",6.7738,6.8137,6.7738,6.8137,106500.0],["2000-03-30",6.8336,6.8734,6.7938,6.7938,40700.0],["2000-03-31",6.7938,6.8535,6.7938,6.8535,126200.0],["2000-04-03",6.8336,6.8336,6.7738,6.7738,13900.0],["2000-04-04",6.734,6.8137,6.6941,6.734,63800.0],["2000-04-05",6.7539,6.7539,6.5945,6.6742,29400.0],["2000-04-06",6.6543,6.6742,6.5148,6.5746,20900.0],["2000-04-07",6.5945,6.5945,6.5348,6.5547,5300.0],["2000-04-10",6.5148,6.5945,6.4949,6.4949,29600.0],["2000-04-11",6.4949,6.5348,6.475,6.475,13100.0],["2000-04-12",6.4949,6.5945,6.475,6.5348,25600.0],["2000-04-13",6.5348,6.6144,6.5348,6.5945,24500.0],["2000-04-14",6.6344,6.8535,6.6144,6.8535,51600.0],["2000-04-17",6.8535,6.8535,6.4949,6.5945,40300.0],["2000-04-18",6.6144,6.6144,6.475,6.4949,29300.0],["2000-04-19",6.475,6.5547,6.475,6.475,12100.0],["2000-04-20",6.4949,6.5746,6.4949,6.5746,20700.0],["2000-04-24",6.5746,6.6144,6.475,6.5348,5300.0],["2000-04-25",6.5348,6.6144,6.5348,6.6144,19900.0],["2000-04-26",6.5945,6.8137,6.5945,6.6742,18700.0],["2000-04-27",6.6742,6.6742,6.5945,6.5945,11000.0],["2000-04-28",6.5945,6.6344,6.5746,6.6344,10100.0],["2000-05-01",6.5945,6.734,6.5746,6.734,36000.0],["2000-05-02",6.734,6.7938,6.6543,6.6941,14300.0],["2000-05-03",6.6941,6.7539,6.5945,6.6344,35700.0],["2000-05-04",6.6742,6.8336,6.6742,6.7539,21400.0],["2000-05-05",6.7938,6.7938,6.7539,6.7938,9200.0],["2000-05-08",6.8137,6.8137,6.6144,6.6344,16800.0],["2000-05-09",6.5945,6.734,6.4949,6.734,31500.0],["2000-05-10",6.7141,6.734,6.5746,6.6144,116900.0],["2000-05-11",6.6543,6.6742,6.5945,6.6144,35900.0],["2000-05-12",6.6742,6.6742,6.5348,6.5348,73800.0],["2000-05-15",6.5348,6.6144,6.5348,6.6144,56000.0],["2000-05-16",6.6543,6.6742,6.5746,6.5746,14800.0],["2000-05-17",6.6144,6.8137,6.5547,6.6543,30400.0],["2000-05-18",6.6941,6.6941,6.4949,6.5348,24800.0],["2000-05-19",6.5547,6.5547,6.4152,6.4152,39800.0],["2000-05-22",6.4152,6.4949,6.4152,6.475,20300.0],["2000-05-23",6.5547,6.6543,6.5348,6.5746,18600.0],["2000-05-24",6.5746,6.5945,6.3754,6.4152,48500.0],["2000-05-25",6.3953,6.4949,6.3355,6.3953,16000.0],["2000-05-26",6.4351,6.475,6.3953,6.475,18400.0],["2000-05-30",6.475,6.6144,6.475,6.6144,15900.0],["2000-05-31",6.6543,6.8535,6.6144,6.8535,34600.0],["2000-06-01",6.8535,6.9332,6.8336,6.9332,29100.0],["2000-06-02",6.9133,6.993,6.9133,6.9332,16800.0],["2000-06-05",6.8934,6.9332,6.8336,6.8336,70200.0],["2000-06-06",6.8535,6.9133,6.8535,6.8934,11300.0],["2000-06-07",6.8535,6.9133,6.8137,6.8535,14400.0],["2000-06-08",6.8336,6.8934,6.8137,6.8734,45200.0],["2000-06-09",6.8535,6.8934,6.8535,6.8934,5200.0],["2000-06-12",6.8336,6.8934,6.8336,6.8934,12500.0],["2000-06-13",6.8336,6.8734,6.8137,6.8734,33800.0],["2000-06-14",6.8734,6.9133,6.8137,6.8137,16600.0],["2000-06-15",6.8137,6.8734,6.7539,6.8137,39000.0],["2000-06-16",6.8137,6.8535,6.7938,6.8535,33200.0],["2000-06-19",6.8146,6.916,6.8146,6.916,10900.0],["2000-06-20",6.8754,6.8754,6.8146,6.8551,25200.0],["2000-06-21",6.8754,6.8957,6.8146,6.8349,11000.0],["2000-06-22",6.8551,6.916,6.8349,6.8349,15600.0],["2000-06-23",6.8146,6.8146,6.774,6.774,16000.0],["2000-06-26",6.6929,6.8754,6.6726,6.8551,20900.0],["2000-06-27",6.8754,6.8754,6.8146,6.8349,20600.0],["2000-06-28",6.8146,6.8754,6.8146,6.8754,16000.0],["2000-06-29",6.8754,7.1999,6.8551,6.9363,43500.0],["2000-06-30",6.9565,7.0377,6.8146,6.8399,24100.0],["2000-07-03",6.8551,6.9566,6.8349,6.916,6100.0],["2000-07-05",6.9566,6.9768,6.916,6.9363,4900.0],["2000-07-06",6.9363,7.0377,6.916,7.0377,13700.0],["2000-07-07",6.9971,7.1796,6.9971,7.1796,20300.0],["2000-07-10",7.2202,7.4636,7.2202,7.423,43300.0],["2000-07-11",7.423,7.423,7.2202,7.3013,60100.0],["2000-07-12",7.2608,7.3013,7.0174,7.1391,40800.0],["2000-07-13",7.0985,7.1188,7.0174,7.058,41000.0],["2000-07-14",6.9768,7.1796,6.9363,7.1796,22300.0],["2000-07-17",7.1796,7.2202,7.1391,7.1999,30700.0],["2000-07-18",7.1594,7.1999,7.058,7.1796,35900.0],["2000-07-19",7.1391,7.1391,7.0377,7.0782,15400.0],["2000-07-20",7.0782,7.1391,7.0782,7.1188,23700.0],["2000-07-21",7.0985,7.4027,7.0985,7.4027,29900.0],["2000-07-24",7.3622,7.3622,7.1796,7.2202,26400.0],["2000-07-25",7.2202,7.3216,7.2202,7.3216,41100.0],["2000-07-26",7.3013,7.5042,7.3013,7.5042,34800.0],["2000-07-27",7.4636,7.5041,7.4027,7.4027,15700.0],["2000-07-28",7.3825,7.3825,7.1391,7.2608,131400.0],["2000-07-31",7.3013,7.5447,7.2202,7.5447,43600.0],["2000-08-01",7.5447,7.7881,7.5244,7.707,70300.0],["2000-08-02",7.7475,7.7678,7.7272,7.7475,36100.0],["2000-08-03",7.707,7.707,7.4839,7.4839,8100.0],["2000-08-04",7.4636,7.5244,7.423,7.5244,18700.0],["2000-08-07",7.4636,7.5853,7.3419,7.5447,35300.0],["2000-08-08",7.5447,7.6664,7.5447,7.6258,30300.0],["2000-08-09",7.6056,7.6664,7.3622,7.4636,27200.0],["2000-08-10",7.5853,7.5853,7.3825,7.3825,30700.0],["2000-08-11",7.3825,7.565,7.3825,7.5447,20200.0],["2000-08-14",7.5447,7.6258,7.4636,7.5244,32000.0],["2000-08-15",7.4839,7.5447,7.4433,7.4636,11500.0],["2000-08-16",7.4636,7.5447,7.423,7.5042,61900.0],["2000-08-17",7.4636,7.5244,7.3825,7.4433,19800.0],["2000-08-18",7.4433,7.4433,7.2811,7.2811,132300.0],["2000-08-21",7.3013,7.3013,7.2202,7.2608,46600.0],["2000-08-22",7.2608,7.2608,7.2202,7.2202,78400.0],["2000-08-23",7.2405,7.2405,7.1391,7.1391,186500.0],["2000-08-24",7.1391,7.1391,7.0985,7.0985,15200.0],["2000-08-25",7.058,7.0985,6.9971,6.9971,15500.0],["2000-08-28",6.9971,6.9971,6.7537,6.8349,124200.0],["2000-08-29",6.8349,6.8349,6.7132,6.774,44400.0],["2000-08-30",6.774,6.8146,6.6726,6.8146,162800.0],["2000-08-31",6.8349,7.0985,6.8146,7.0985,20200.0],["2000-09-01",7.058,7.0782,6.9566,6.9566,25800.0],["2000-09-05",6.9566,6.9971,6.8349,6.916,46200.0],["2000-09-06",6.916,6.9768,6.8551,6.9768,20900.0],["2000-09-07",6.9971,7.0985,6.9565,7.0985,10900.0],["2000-09-08",7.1391,7.2202,7.1188,7.1391,22300.0],["2000-09-11",7.2202,7.2202,7.0985,7.1796,13400.0],["2000-09-12",7.1796,7.1999,7.1391,7.1999,19400.0],["2000-09-13",7.1391,7.2608,7.1188,7.2608,20600.0],["2000-09-14",7.3013,7.3825,7.3013,7.3825,17000.0],["2000-09-15",7.3013,7.3419,6.9971,6.9971,34000.0],["2000-09-18",7.1948,7.1948,7.1121,7.1121,16300.0],["2000-09-19",7.1121,7.3602,7.1121,7.3602,11800.0],["2000-09-20",7.3188,7.3188,7.1948,7.2361,14200.0],["2000-09-21",7.2361,7.3602,7.2361,7.2361,13200.0],["2000-09-22",7.2154,7.3395,7.1534,7.2154,72200.0],["2000-09-25",7.2154,7.2154,7.0914,7.1121,31700.0],["2000-09-26",7.1534,7.1741,7.1121,7.1121,28000.0],["2000-09-27",7.1121,7.4429,7.1121,7.4429,43400.0],["2000-09-28",7.4222,7.5876,7.4015,7.5669,40100.0],["2000-09-29",7.5669,7.5669,7.2981,7.3602,91500.0],["2000-10-02",7.4842,7.5049,7.1121,7.1121,19800.0],["2000-10-03",7.1534,7.1741,7.1327,7.1534,4900.0],["2000-10-04",7.1327,7.2154,7.1121,7.2154,15000.0],["2000-10-05",7.1534,7.2154,7.1534,7.1534,14100.0],["2000-10-06",7.1741,7.1741,7.1121,7.1121,47100.0],["2000-10-09",7.0707,7.1534,7.0707,7.0914,13600.0],["2000-10-10",7.0914,7.1741,7.0294,7.1327,29300.0],["2000-10-11",7.1534,7.1534,7.1121,7.1327,6200.0],["2000-10-12",7.1327,7.1327,7.0914,7.0914,18700.0],["2000-10-13",7.0707,7.0707,6.988,7.05,24300.0],["2000-10-16",7.0914,7.0914,7.0294,7.0707,8900.0],["2000-10-17",7.0294,7.0707,6.9467,6.988,12200.0],["2000-10-18",6.9467,7.1121,6.9467,7.1121,12800.0],["2000-10-19",7.1121,7.1741,7.0914,7.1741,8900.0],["2000-10-20",7.2154,7.2361,7.1534,7.1948,4100.0],["2000-10-23",7.1534,7.1741,7.1121,7.1534,10600.0],["2000-10-24",7.1741,7.1948,7.1121,7.1327,5100.0],["2000-10-25",7.1121,7.1121,6.988,6.988,6200.0],["2000-10-26",6.988,7.1121,6.9467,7.0914,27500.0],["2000-10-27",7.05,7.0914,6.9673,6.9673,4900.0],["2000-10-30",6.926,6.926,6.8226,6.8846,37900.0],["2000-10-31",6.9053,6.9053,6.7192,6.7399,28500.0],["2000-11-01",6.7606,6.7606,6.6365,6.6572,23300.0],["2000-11-02",6.6365,6.6572,6.6159,6.6365,12600.0],["2000-11-03",6.5745,6.5745,6.3678,6.4505,125000.0],["2000-11-06",6.4918,6.4918,6.3885,6.3885,62100.0],["2000-11-07",6.3678,6.4505,6.3678,6.4505,35200.0],["2000-11-08",6.4298,6.4505,6.4091,6.4505,88000.0],["2000-11-09",6.4712,6.5745,6.4505,6.5745,15500.0],["2000-11-10",6.6159,6.6986,6.5952,6.6159,18600.0],["2000-11-13",6.5745,6.6986,6.5332,6.6986,17200.0],["2000-11-14",6.7192,6.7399,6.6365,6.7399,43600.0],["2000-11-15",6.6986,6.7399,6.4918,6.5125,34100.0],["2000-11-16",6.5539,6.6986,6.5539,6.5539,21400.0],["2000-11-17",6.5745,6.5745,6.4712,6.4712,30600.0],["2000-11-20",6.4712,6.4712,6.3264,6.3264,27700.0],["2000-11-21",6.3471,6.3471,6.3264,6.3471,56600.0],["2000-11-22",6.3471,6.3471,6.2644,6.3471,42500.0],["2000-11-24",6.3471,6.3471,6.2851,6.3264,9600.0],["2000-11-27",6.2851,6.3471,6.2851,6.2851,16800.0],["2000-11-28",6.3264,6.3678,6.2644,6.3471,59300.0],["2000-11-29",6.3678,6.4918,6.3678,6.4918,15600.0],["2000-11-30",6.4712,6.5952,6.4712,6.5539,34000.0],["2000-12-01",6.5332,6.6365,6.5125,6.6365,19500.0],["2000-12-04",6.5952,6.7192,6.5952,6.6986,17200.0],["2000-12-05",6.7192,6.7813,6.6779,6.7813,26500.0],["2000-12-06",6.7813,6.8019,6.7399,6.7399,14200.0],["2000-12-07",6.6986,6.6986,6.6159,6.6365,24200.0],["2000-12-08",6.6572,6.9053,6.6572,6.9053,39900.0],["2000-12-11",6.9053,6.988,6.8433,6.8433,42900.0],["2000-12-12",6.864,7.0707,6.8019,6.8846,37400.0],["2000-12-13",6.9053,6.926,6.8226,6.8226,32000.0],["2000-12-14",6.8226,6.9053,6.8019,6.8019,26200.0],["2000-12-15",6.8226,7.2361,6.8226,7.0294,94600.0],["2000-12-18",7.0201,7.6736,7.0201,7.6736,107200.0],["2000-12-19",7.6736,7.8844,7.6104,7.6525,76300.0],["2000-12-20",7.6525,7.6525,7.4839,7.4839,12600.0],["2000-12-21",7.4417,7.526,7.4206,7.4417,15600.0],["2000-12-22",7.3996,7.5893,7.3996,7.5893,14300.0],["2000-12-26",7.5893,7.6947,7.5682,7.6525,11000.0],["2000-12-27",7.7158,7.779,7.7158,7.7579,110500.0],["2000-12-28",7.6947,7.8001,7.6947,7.8001,20400.0],["2000-12-29",7.7579,7.8001,7.5471,7.5471,21400.0],["2001-01-02",7.6314,7.6947,7.5893,7.6104,30800.0],["2001-01-03",7.6525,7.8633,7.6525,7.8633,44900.0],["2001-01-04",7.8423,7.9477,7.8212,7.9477,74600.0],["2001-01-05",7.9266,7.9477,7.9055,7.9266,53200.0],["2001-01-08",7.9266,7.9266,7.8001,7.8212,39800.0],["2001-01-09",7.779,7.8633,7.7158,7.7369,38300.0],["2001-01-10",7.7369,7.7579,7.6104,7.6947,16800.0],["2001-01-11",7.7369,7.7579,7.5893,7.5893,36400.0],["2001-01-12",7.6314,7.7579,7.5893,7.6947,17000.0],["2001-01-16",7.7369,7.7579,7.5893,7.7579,42400.0],["2001-01-17",7.7158,7.7158,7.5893,7.6104,41200.0],["2001-01-18",7.6104,7.7158,7.5893,7.7158,13800.0],["2001-01-19",7.7158,7.8001,7.5893,7.7158,17800.0],["2001-01-22",7.7158,7.7158,7.6314,7.6736,8000.0],["2001-01-23",7.6947,7.6947,7.505,7.6736,38100.0],["2001-01-24",7.6736,7.6947,7.5893,7.5893,15200.0],["2001-01-25",7.6314,7.6525,7.5893,7.5893,8400.0],["2001-01-26",7.6315,7.6315,7.505,7.505,71600.0],["2001-01-29",7.5387,7.5387,7.4206,7.5016,32700.0],["2001-01-30",7.4206,7.5522,7.4206,7.5488,25200.0],["2001-01-31",7.5556,7.5893,7.4611,7.4881,40600.0],["2001-02-01",7.5286,7.623,7.5185,7.5859,13900.0],["2001-02-02",7.5218,7.569,7.4206,7.4341,28800.0],["2001-02-05",7.4679,7.6129,7.4409,7.5589,8600.0],["2001-02-06",7.5252,7.6196,7.5252,7.5792,19400.0],["2001-02-07",7.5859,7.6567,7.5353,7.6196,21200.0],["2001-02-08",7.5623,7.5623,7.451,7.5185,17000.0],["2001-02-09",7.5556,7.6061,7.37,7.3936,26600.0],["2001-02-12",7.4206,7.5488,7.4206,7.5488,18600.0],["2001-02-13",7.5387,7.623,7.5252,7.5522,14600.0],["2001-02-14",7.5859,7.5893,7.4982,7.5893,23000.0],["2001-02-15",7.5556,7.6062,7.5556,7.5893,16600.0],["2001-02-16",7.5893,7.704,7.5556,7.5556,47300.0],["2001-02-20",7.6062,7.6062,7.4375,7.5556,24200.0],["2001-02-21",7.596,7.6298,7.5724,7.5859,25300.0],["2001-02-22",7.6095,7.6095,7.5353,7.5387,8600.0],["2001-02-23",7.5792,7.5792,7.4206,7.5556,18500.0],["2001-02-26",7.596,7.623,7.4881,7.5522,19700.0],["2001-02-27",7.4712,7.4881,7.4004,7.4004,16800.0],["2001-02-28",7.4206,7.4611,7.4038,7.4544,7900.0],["2001-03-01",7.4544,7.4544,7.3397,7.4206,20800.0],["2001-03-02",7.4476,7.4476,7.4206,7.4476,39600.0],["2001-03-05",7.4476,7.4544,7.3937,7.4442,20300.0],["2001-03-06",7.4442,7.4712,7.4442,7.4712,49300.0],["2001-03-07",7.4712,7.5387,7.4645,7.478,16000.0],["2001-03-08",7.4847,7.4881,7.4375,7.4881,19900.0],["2001-03-09",7.5218,7.5893,7.4881,7.5387,22500.0],["2001-03-12",7.5792,7.5893,7.3903,7.4544,35300.0],["2001-03-13",7.505,7.6905,7.4712,7.6905,43800.0],["2001-03-14",7.6567,7.7917,7.6567,7.7175,57600.0],["2001-03-15",7.6972,7.7579,7.6939,7.7579,48900.0],["2001-03-16",7.8119,7.8119,7.6972,7.7242,101600.0],["2001-03-19",7.707,7.7758,7.6864,7.7758,34600.0],["2001-03-20",7.7414,7.8274,7.7414,7.793,29200.0],["2001-03-21",7.8171,7.8171,7.6726,7.6898,28800.0],["2001-03-22",7.7036,7.7036,7.4627,7.5247,56400.0],["2001-03-23",7.5247,7.707,7.5247,7.707,34000.0],["2001-03-26",7.7242,7.9306,7.7242,7.9134,80200.0],["2001-03-27",7.91,7.9995,7.8928,7.9823,23900.0],["2001-03-28",7.9823,8.0167,7.855,7.9995,33300.0],["2001-03-29",8.0511,8.0855,7.9823,8.0235,22600.0],["2001-03-30",8.0339,8.1027,7.9651,8.1027,29000.0],["2001-04-02",8.0683,8.1027,8.0339,8.0373,10800.0],["2001-04-03",8.0373,8.0373,7.9134,7.9478,16100.0],["2001-04-04",7.9823,7.9995,7.9134,7.9272,20900.0],["2001-04-05",7.9478,8.0511,7.9169,8.0511,15400.0],["2001-04-06",8.0167,8.0167,7.9134,7.9203,23100.0],["2001-04-09",7.9272,8.0717,7.9134,8.0511,13100.0],["2001-04-10",8.0511,8.0511,7.9547,7.9651,29400.0],["2001-04-11",7.9478,7.9995,7.9478,7.9547,8400.0],["2001-04-12",7.9478,7.9995,7.9478,7.9823,21500.0],["2001-04-16",7.9891,7.9926,7.9513,7.9823,16800.0],["2001-04-17",7.965,7.9823,7.8618,7.879,19400.0],["2001-04-18",7.879,7.879,7.8446,7.879,34200.0],["2001-04-19",7.879,7.91,7.8618,7.9066,13500.0],["2001-04-20",7.879,7.9066,7.8446,7.8618,8400.0],["2001-04-23",7.9066,7.91,7.793,7.8377,15000.0],["2001-04-24",7.8549,7.8549,7.7414,7.7758,33300.0],["2001-04-25",7.7586,7.8446,7.6038,7.6726,50000.0],["2001-04-26",7.6726,7.7242,7.5694,7.5694,48900.0],["2001-04-27",7.5831,7.5866,7.535,7.5694,37800.0],["2001-04-30",7.535,7.5728,7.4042,7.4146,40300.0],["2001-05-01",7.3801,7.3939,7.2253,7.3457,52400.0],["2001-05-02",7.3457,7.3698,7.2597,7.3526,37100.0],["2001-05-03",7.3526,7.3595,7.2597,7.3457,16800.0],["2001-05-04",7.3492,7.4352,7.2941,7.4352,13500.0],["2001-05-07",7.4352,7.4386,7.1909,7.2253,19900.0],["2001-05-08",7.2597,7.3801,7.1565,7.3801,31000.0],["2001-05-09",7.3801,7.3801,7.2838,7.2941,17600.0],["2001-05-10",7.2941,7.3629,7.2253,7.3629,39800.0],["2001-05-11",7.3629,7.3629,7.2322,7.2322,17900.0],["2001-05-14",7.2666,7.2941,7.2288,7.2941,9800.0],["2001-05-15",7.2941,7.3113,7.2769,7.3113,16700.0],["2001-05-16",7.3113,7.3182,7.2769,7.3045,60200.0],["2001-05-17",7.3113,7.3113,7.2941,7.2976,31200.0],["2001-05-18",7.3079,7.3113,7.2941,7.301,33200.0],["2001-05-21",7.3285,7.3629,7.2976,7.3285,29100.0],["2001-05-22",7.2941,7.5625,7.2253,7.4146,77500.0],["2001-05-23",7.3457,7.5281,7.3113,7.3629,38800.0],["2001-05-24",7.3629,7.5315,7.3492,7.5315,43500.0],["2001-05-25",7.473,7.5522,7.3698,7.4834,50400.0],["2001-05-29",7.6554,7.6554,7.3973,7.4352,42900.0],["2001-05-30",7.449,7.5384,7.449,7.449,20700.0],["2001-05-31",7.4765,7.4799,7.4318,7.4662,44100.0],["2001-06-01",7.4765,7.4765,7.3836,7.4593,54500.0],["2001-06-04",7.449,7.4765,7.3285,7.3629,37900.0],["2001-06-05",7.3973,7.4662,7.332,7.3973,75800.0],["2001-06-06",7.4318,7.449,7.3285,7.3285,29200.0],["2001-06-07",7.3561,7.3974,7.3113,7.3629,33800.0],["2001-06-08",7.3733,7.4111,7.3629,7.3629,17800.0],["2001-06-11",7.3285,7.4386,7.3285,7.3801,26900.0],["2001-06-12",7.3801,7.5694,7.3629,7.5694,29600.0],["2001-06-13",7.6038,7.8274,7.5384,7.793,45700.0],["2001-06-14",7.7586,7.7586,7.5866,7.6382,30700.0],["2001-06-15",7.8446,7.8446,7.6348,7.6898,87700.0],["2001-06-18",7.7249,7.7776,7.5072,7.5072,43300.0],["2001-06-19",7.5072,7.595,7.3984,7.3984,74800.0],["2001-06-20",7.4335,7.5915,7.4335,7.5845,62400.0],["2001-06-21",7.5845,7.5845,7.5529,7.5809,36500.0],["2001-06-22",7.6196,7.6547,7.5493,7.5529,28400.0],["2001-06-25",7.595,7.6126,7.4967,7.4967,31100.0],["2001-06-26",7.5318,7.5493,7.5318,7.5353,52300.0],["2001-06-27",7.602,7.6828,7.5669,7.6196,55600.0],["2001-06-28",7.6477,7.7074,7.6126,7.6898,31000.0],["2001-06-29",7.7144,7.9532,7.7144,7.9356,102900.0],["2001-07-02",7.9005,7.9356,7.7951,7.911,34300.0],["2001-07-03",7.9321,7.9356,7.904,7.9215,19400.0],["2001-07-05",7.9321,7.9321,7.8654,7.8935,11900.0],["2001-07-06",7.8829,7.9321,7.8829,7.918,10200.0],["2001-07-09",7.918,7.9286,7.6547,7.7038,75900.0],["2001-07-10",7.6898,7.6898,7.602,7.6196,13800.0],["2001-07-11",7.6371,7.6547,7.5669,7.595,43800.0],["2001-07-12",7.6196,7.7074,7.595,7.7074,39600.0],["2001-07-13",7.7074,7.7425,7.6371,7.6968,17500.0],["2001-07-16",7.6968,7.7144,7.6442,7.6442,15100.0],["2001-07-17",7.6547,7.7776,7.6371,7.7776,17100.0],["2001-07-18",7.7951,7.7951,7.5845,7.6196,26300.0],["2001-07-19",7.6547,7.6547,7.6196,7.6301,33400.0],["2001-07-20",7.6371,7.6371,7.5845,7.6301,15700.0],["2001-07-23",7.6196,7.6547,7.5704,7.5704,21000.0],["2001-07-24",7.5845,7.6336,7.5669,7.6301,16400.0],["2001-07-25",7.6196,7.7249,7.588,7.6371,91700.0],["2001-07-26",7.6722,7.9005,7.6512,7.9005,46100.0],["2001-07-27",7.9005,7.9005,7.8478,7.8829,31500.0],["2001-07-30",7.8654,7.8935,7.8654,7.8689,63400.0],["2001-07-31",7.8759,7.8864,7.8548,7.8583,75700.0],["2001-08-01",7.8583,7.8829,7.8303,7.8583,59200.0],["2001-08-02",7.8583,7.8619,7.76,7.7776,21000.0],["2001-08-03",7.7951,7.8619,7.7249,7.7987,45300.0],["2001-08-06",7.8303,7.8794,7.8303,7.8513,38900.0],["2001-08-07",7.8864,7.9145,7.8689,7.9005,103900.0],["2001-08-08",7.911,7.9321,7.8478,7.8864,20800.0],["2001-08-09",7.9286,8.0585,7.8583,8.0585,35300.0],["2001-08-10",8.0585,8.0585,7.9356,7.9356,98900.0],["2001-08-13",7.9531,7.9531,7.8829,7.9005,17600.0],["2001-08-14",7.9356,7.9883,7.918,7.9883,134200.0],["2001-08-15",8.0234,8.0866,8.0058,8.0866,67100.0],["2001-08-16",8.1112,8.2516,8.0796,8.1989,101000.0],["2001-08-17",8.1638,8.1954,8.0901,8.1638,23000.0],["2001-08-20",8.1814,8.2165,8.1638,8.2165,22400.0],["2001-08-21",8.1989,8.3008,8.1709,8.2621,33500.0],["2001-08-22",8.2867,8.2867,8.1463,8.1954,26600.0],["2001-08-23",8.2305,8.2516,8.1814,8.2165,26400.0],["2001-08-24",8.2341,8.3043,8.2165,8.2341,33500.0],["2001-08-27",8.2376,8.2692,8.1849,8.1849,33800.0],["2001-08-28",8.2341,8.2516,8.1849,8.1884,18300.0],["2001-08-29",8.2235,8.2516,8.1428,8.2341,30600.0],["2001-08-30",8.2516,8.2516,8.0936,8.0936,44900.0],["2001-08-31",8.1287,8.1638,7.76,7.76,30200.0],["2001-09-04",7.6898,7.8303,7.6547,7.7425,38800.0],["2001-09-05",7.7425,7.7776,7.5494,7.6898,38700.0],["2001-09-06",7.6898,7.6968,7.5494,7.6547,24300.0],["2001-09-07",7.6652,7.6722,7.5529,7.5915,19900.0],["2001-09-10",7.6266,7.6687,7.5669,7.6371,46000.0],["2001-09-17",7.6371,7.7662,7.3718,7.4399,43500.0],["2001-09-18",7.4937,7.8343,7.4758,7.7339,76200.0],["2001-09-19",7.7447,7.7626,7.6192,7.7088,33400.0],["2001-09-20",7.7447,7.7447,7.4399,7.526,26700.0],["2001-09-21",7.4543,7.4579,7.1997,7.2391,31200.0],["2001-09-24",7.1889,7.3861,7.171,7.3861,30000.0],["2001-09-25",7.422,7.5475,7.3861,7.5296,44600.0],["2001-09-26",7.6192,7.7447,7.5833,7.6551,42800.0],["2001-09-27",7.6909,7.7232,7.6551,7.7088,55900.0],["2001-09-28",7.7088,7.8523,7.6443,7.8523,67600.0],["2001-10-01",7.8702,7.8702,7.7268,7.7949,23500.0],["2001-10-02",7.7806,7.7806,7.5296,7.5654,40500.0],["2001-10-03",7.6013,7.6192,7.4579,7.6192,33200.0],["2001-10-04",7.6192,7.7913,7.5475,7.7734,38500.0],["2001-10-05",7.7913,7.7913,7.5582,7.5654,19800.0],["2001-10-08",7.5475,7.6371,7.483,7.5654,14900.0],["2001-10-09",7.5296,7.6551,7.483,7.483,20000.0],["2001-10-10",7.5224,7.5869,7.5045,7.5654,21400.0],["2001-10-11",7.5296,7.7805,7.5296,7.7805,34100.0],["2001-10-12",7.7447,7.7985,7.673,7.7447,20500.0],["2001-10-15",7.7805,7.7805,7.7088,7.7411,20600.0],["2001-10-16",7.716,7.759,7.7124,7.7411,15100.0],["2001-10-17",7.7447,7.7447,7.6192,7.6443,20500.0],["2001-10-18",7.6264,7.7447,7.6192,7.6264,37400.0],["2001-10-19",7.6371,7.7053,7.5941,7.7053,26400.0],["2001-10-22",7.6551,7.7088,7.6156,7.673,12700.0],["2001-10-23",7.673,7.673,7.5654,7.5654,14700.0],["2001-10-24",7.6013,7.6371,7.4973,7.6013,26200.0],["2001-10-25",7.6013,7.7088,7.5726,7.6479,25400.0],["2001-10-26",7.6479,7.6945,7.4937,7.5439,28500.0],["2001-10-29",7.5081,7.5081,7.3503,7.3575,28100.0],["2001-10-30",7.3575,7.4579,7.3503,7.4184,24100.0],["2001-10-31",7.4148,7.5152,7.3682,7.4937,32800.0],["2001-11-01",7.4041,7.5296,7.4041,7.4937,38600.0],["2001-11-02",7.5296,7.5296,7.422,7.4399,16900.0],["2001-11-05",7.4399,7.4579,7.3682,7.3897,21000.0],["2001-11-06",7.3897,7.5224,7.3897,7.5152,51900.0],["2001-11-07",7.5152,7.777,7.4758,7.6407,68700.0],["2001-11-08",7.7124,7.7447,7.673,7.6981,24400.0],["2001-11-09",7.7447,7.7626,7.6802,7.6802,28300.0],["2001-11-12",7.716,7.7985,7.7088,7.7805,27900.0],["2001-11-13",7.7806,7.8881,7.7519,7.8308,42600.0],["2001-11-14",7.8809,7.8881,7.7985,7.8415,35100.0],["2001-11-15",7.8774,7.8774,7.7985,7.7985,32500.0],["2001-11-16",7.8523,7.9025,7.7985,7.8738,19700.0],["2001-11-19",7.9634,8.2467,7.9634,8.0315,53000.0],["2001-11-20",8.0853,8.1212,7.9778,7.9778,16300.0],["2001-11-21",8.0495,8.0674,8.0136,8.0136,14800.0],["2001-11-23",8.0495,8.1212,8.0495,8.0638,4500.0],["2001-11-26",8.028,8.1534,8.028,8.1534,32600.0],["2001-11-27",8.157,8.3112,8.157,8.2287,24300.0],["2001-11-28",8.2287,8.4475,8.2108,8.3757,30400.0],["2001-11-29",8.3757,8.5694,8.3542,8.5694,33500.0],["2001-11-30",8.4977,8.6016,8.3793,8.5694,39800.0],["2001-12-03",8.5694,8.5945,8.512,8.5586,26200.0],["2001-12-04",8.5228,8.5228,8.4797,8.5012,15400.0],["2001-12-05",8.4618,8.4977,8.4259,8.4905,16400.0],["2001-12-06",8.5263,8.5335,8.4116,8.4797,34100.0],["2001-12-07",8.4977,8.4977,8.4367,8.4797,15200.0],["2001-12-10",8.5084,8.6052,8.4833,8.5012,89100.0],["2001-12-11",8.5228,8.5873,8.4869,8.5478,28100.0],["2001-12-12",8.5837,8.6949,8.5048,8.5622,34800.0],["2001-12-13",8.5765,8.6411,8.3901,8.3901,59200.0],["2001-12-14",8.4815,8.5546,8.4669,8.4924,65700.0],["2001-12-17",8.518,8.5546,8.3974,8.5546,23300.0],["2001-12-18",8.6094,8.6789,8.5729,8.6643,39300.0],["2001-12-19",8.6277,8.6277,8.5327,8.5765,32800.0],["2001-12-20",8.5619,8.5729,8.4084,8.4084,27200.0],["2001-12-21",8.4522,8.4522,8.3206,8.3974,62700.0],["2001-12-24",8.434,8.4998,8.434,8.4998,15100.0],["2001-12-26",8.5363,8.5875,8.518,8.5692,31500.0],["2001-12-27",8.6058,8.6277,8.518,8.5546,24600.0],["2001-12-28",8.5619,8.5619,8.3974,8.4376,34700.0],["2001-12-31",8.4998,8.518,8.3937,8.434,20300.0],["2002-01-02",8.434,8.434,8.2475,8.3645,27800.0],["2002-01-03",8.4011,8.4413,8.3024,8.3974,103900.0],["2002-01-04",8.3974,8.3974,8.2621,8.3352,31600.0],["2002-01-07",8.3535,8.3535,8.1927,8.1927,40700.0],["2002-01-08",8.2256,8.2256,8.0757,8.2256,57000.0],["2002-01-09",8.2256,8.3352,8.2256,8.3097,165200.0],["2002-01-10",8.317,8.3718,8.2621,8.317,45100.0],["2002-01-11",8.3535,8.4084,8.2658,8.2658,51400.0],["2002-01-14",8.3024,8.7191,8.2987,8.5912,71500.0],["2002-01-15",8.5729,8.7191,8.4266,8.7045,28500.0],["2002-01-16",8.6826,8.7301,8.5692,8.5692,51400.0],["2002-01-17",8.6058,8.7666,8.5546,8.7666,9800.0],["2002-01-18",8.774,8.8288,8.4632,8.4632,21900.0],["2002-01-22",8.4486,8.4851,8.2621,8.3279,31300.0],["2002-01-23",8.3279,8.4084,8.317,8.4084,58000.0],["2002-01-24",8.423,8.5217,8.3389,8.4815,21100.0],["2002-01-25",8.518,8.6277,8.412,8.5546,24000.0],["2002-01-28",8.5546,8.5912,8.5254,8.5254,38400.0],["2002-01-29",8.5619,8.6497,8.4815,8.6168,21700.0],["2002-01-30",8.5619,8.7849,8.5254,8.7849,49000.0],["2002-01-31",8.7301,8.8361,8.7008,8.8288,38000.0],["2002-02-01",8.7739,8.8215,8.7374,8.7447,29200.0],["2002-02-04",8.7813,8.8178,8.7484,8.8105,19700.0],["2002-02-05",8.7739,8.8397,8.741,8.8397,23900.0],["2002-02-06",8.8398,8.8398,8.741,8.7922,46100.0],["2002-02-07",8.8288,8.8434,8.741,8.741,25900.0],["2002-02-08",8.8105,8.8288,8.7374,8.8288,22900.0],["2002-02-11",8.8434,8.8873,8.8288,8.8653,14400.0],["2002-02-12",8.9202,9.0481,8.8105,8.9933,26400.0],["2002-02-13",8.9202,9.0445,8.8544,9.0408,26100.0],["2002-02-14",8.986,9.0116,8.7191,8.7191,30600.0],["2002-02-15",8.7228,8.8617,8.5729,8.8105,24400.0],["2002-02-19",8.858,8.9567,8.8507,8.9238,15300.0],["2002-02-20",8.9348,9.1724,8.7922,9.1724,38500.0],["2002-02-21",9.1359,9.1359,8.869,8.869,28900.0],["2002-02-22",8.9202,9.1395,8.869,9.1395,22600.0],["2002-02-25",9.1395,9.1395,8.9787,9.1213,27300.0],["2002-02-26",9.0847,9.1359,9.0481,9.0993,18000.0],["2002-02-27",9.0993,9.0993,8.9641,9.0957,14900.0],["2002-02-28",9.1213,9.1322,8.8727,8.8982,102100.0],["2002-03-01",8.9202,9.0299,8.8727,8.9677,40300.0],["2002-03-04",8.9714,9.103,8.9677,9.0628,37100.0],["2002-03-05",9.0664,9.103,8.9933,9.0957,16800.0],["2002-03-06",9.0957,9.1395,9.0664,9.103,21700.0],["2002-03-07",9.103,9.103,9.0116,9.0993,20900.0],["2002-03-08",9.1395,9.2053,9.1395,9.1688,26400.0],["2002-03-11",9.1395,9.1395,9.103,9.1213,25400.0],["2002-03-12",9.1322,9.1359,9.0518,9.0628,26600.0],["2002-03-13",9.0262,9.1468,9.0262,9.1432,197000.0],["2002-03-14",9.1395,9.3954,9.1395,9.3954,44500.0],["2002-03-15",9.3772,9.6148,9.3772,9.5709,96400.0],["2002-03-18",9.5337,9.5821,9.3252,9.5486,52800.0],["2002-03-19",9.5486,9.5672,9.4555,9.4853,27100.0],["2002-03-20",9.463,9.489,9.3811,9.4667,34200.0],["2002-03-21",9.4667,9.489,9.3624,9.489,23200.0],["2002-03-22",9.4555,9.489,9.3811,9.4853,54400.0],["2002-03-25",9.4816,9.4927,9.4071,9.4071,45000.0],["2002-03-26",9.4443,9.5076,9.3997,9.4927,25000.0],["2002-03-27",9.4927,9.5858,9.4183,9.5672,17900.0],["2002-03-28",9.6416,9.6752,9.5672,9.5895,95500.0],["2002-04-01",9.5895,9.6714,9.556,9.6268,50400.0],["2002-04-02",9.6268,9.6789,9.5858,9.5858,43900.0],["2002-04-03",9.5858,9.7235,9.5858,9.6491,21500.0],["2002-04-04",9.6863,9.7533,9.5784,9.6007,21200.0],["2002-04-05",9.5895,9.5895,9.5486,9.5672,25900.0],["2002-04-08",9.5114,9.6044,9.5114,9.6044,14800.0],["2002-04-09",9.6044,9.6044,9.5337,9.5374,16100.0],["2002-04-10",9.5746,9.6752,9.5672,9.6752,71300.0],["2002-04-11",9.6751,9.6789,9.4443,9.4741,24000.0],["2002-04-12",9.5114,9.6789,9.4853,9.6789,32500.0],["2002-04-15",9.6416,9.6752,9.5411,9.6714,20700.0],["2002-04-16",9.6342,9.7905,9.6342,9.7905,36300.0],["2002-04-17",9.7719,9.7719,9.5114,9.5114,15000.0],["2002-04-18",9.5672,9.623,9.4667,9.623,19200.0],["2002-04-19",9.623,9.6603,9.4927,9.4927,13700.0],["2002-04-22",9.4927,9.5337,9.3289,9.4183,11900.0],["2002-04-23",9.3252,9.3848,9.1949,9.2322,16500.0],["2002-04-24",9.288,9.3252,9.2173,9.2843,17300.0],["2002-04-25",9.3215,9.3438,9.046,9.0832,50400.0],["2002-04-26",9.1205,9.1689,9.0981,9.1205,29300.0],["2002-04-29",9.0833,9.1168,8.8524,9.1168,76400.0],["2002-04-30",9.0795,9.288,8.9902,9.288,34100.0],["2002-05-01",9.2843,9.2843,9.0051,9.1391,37400.0],["2002-05-02",9.1763,9.3401,9.1428,9.3252,23600.0],["2002-05-03",9.3252,9.3811,9.2806,9.2806,26400.0],["2002-05-06",9.3066,9.3848,9.0311,9.1205,32300.0],["2002-05-07",9.1577,9.3066,9.1391,9.2545,36400.0],["2002-05-08",9.2359,9.2359,8.9343,9.0423,21500.0],["2002-05-09",9.0274,9.0833,8.9381,8.9753,17400.0],["2002-05-10",8.9343,8.953,8.8413,8.8711,121100.0],["2002-05-13",8.8487,8.8785,8.845,8.8785,25700.0],["2002-05-14",8.8785,8.9306,8.8413,8.9306,29000.0],["2002-05-15",8.9306,9.0014,8.8524,8.9902,29200.0],["2002-05-16",8.9902,9.0646,8.7966,8.9008,36400.0],["2002-05-17",8.9008,8.9157,8.7668,8.8971,17000.0],["2002-05-20",8.8599,8.9157,8.7929,8.9157,15400.0],["2002-05-21",8.9157,8.9269,8.8078,8.8338,21100.0],["2002-05-22",8.8711,8.8934,8.7594,8.8413,38500.0],["2002-05-23",8.8599,8.9306,8.7445,8.9306,39800.0],["2002-05-24",8.9418,8.9418,8.7408,8.7408,28900.0],["2002-05-28",8.7482,8.8599,8.7482,8.8413,23700.0],["2002-05-29",8.8785,8.9902,8.8748,8.9418,42500.0],["2002-05-30",8.9455,9.2284,8.9343,9.2135,57100.0],["2002-05-31",9.2322,9.288,9.1391,9.2135,112500.0],["2002-06-03",9.2135,9.288,9.1577,9.2284,63400.0],["2002-06-04",9.2284,9.2322,9.1987,9.2322,30700.0],["2002-06-05",9.2694,9.2954,9.1949,9.2359,40800.0],["2002-06-06",9.2173,9.247,9.1391,9.1763,29300.0],["2002-06-07",9.1763,9.3029,9.1763,9.2954,74400.0],["2002-06-10",9.2731,9.3029,9.2322,9.2806,43800.0],["2002-06-11",9.2433,9.288,9.2173,9.2359,42500.0],["2002-06-12",9.2731,9.288,9.2284,9.288,61800.0],["2002-06-13",9.288,9.4183,9.2619,9.3178,39300.0],["2002-06-14",9.3178,9.3624,9.2619,9.3141,38100.0],["2002-06-17",9.371,9.4962,9.352,9.4696,50000.0],["2002-06-18",9.4772,9.4848,9.4355,9.4658,20600.0],["2002-06-19",9.4279,9.4848,9.3899,9.4165,51200.0],["2002-06-20",9.4848,9.5417,9.4468,9.462,43000.0],["2002-06-21",9.5038,9.629,9.4924,9.5038,42000.0],["2002-06-24",9.4658,9.5227,9.4582,9.4696,56800.0],["2002-06-25",9.5038,9.5227,9.371,9.4279,57100.0],["2002-06-26",9.4468,9.5038,9.3899,9.5038,39000.0],["2002-06-27",9.5189,9.5607,9.4468,9.5038,129500.0],["2002-06-28",9.4658,9.7959,9.4658,9.7124,94000.0],["2002-07-01",9.7124,9.7124,9.3899,9.3899,53400.0],["2002-07-02",9.352,9.5986,9.3141,9.443,54100.0],["2002-07-03",9.462,9.462,9.333,9.3823,24300.0],["2002-07-05",9.4089,9.5644,9.4089,9.481,11500.0],["2002-07-08",9.4848,9.5986,9.4658,9.4848,20600.0],["2002-07-09",9.4468,9.5796,9.4468,9.4772,98100.0],["2002-07-10",9.5151,9.5227,9.4051,9.4506,73800.0],["2002-07-11",9.4089,9.4848,9.2951,9.371,133100.0],["2002-07-12",9.371,9.3823,9.2951,9.3368,29600.0],["2002-07-15",9.3178,9.4089,9.2192,9.4089,99200.0],["2002-07-16",9.371,9.4848,9.3178,9.352,22300.0],["2002-07-17",9.3899,9.4468,9.2951,9.371,19600.0],["2002-07-18",9.3748,9.4127,9.1813,9.2951,48300.0],["2002-07-19",9.2571,9.2571,9.0447,9.1433,49200.0],["2002-07-22",9.0674,9.1813,9.0333,9.0826,69300.0],["2002-07-23",9.0295,9.0788,8.6312,8.6881,59700.0],["2002-07-24",8.6311,8.7601,8.3845,8.4984,176400.0],["2002-07-25",8.5932,9.0105,8.5097,8.8778,77100.0],["2002-07-26",8.9157,9.2951,8.726,9.2837,81800.0],["2002-07-29",9.2951,10.0197,9.2951,9.997,97300.0],["2002-07-30",9.8452,10.0539,9.701,9.8642,111500.0],["2002-07-31",9.8262,9.9894,9.5834,9.5834,60200.0],["2002-08-01",9.5265,9.7807,9.4848,9.6289,62600.0],["2002-08-02",9.591,9.6024,9.352,9.352,43600.0],["2002-08-05",9.2951,9.3861,9.1851,9.2571,27100.0],["2002-08-06",9.2951,9.5227,9.1888,9.4506,40600.0],["2002-08-07",9.481,9.6365,9.481,9.5986,33900.0],["2002-08-08",9.6365,9.8604,9.6327,9.7617,50400.0],["2002-08-09",9.7997,9.7997,9.5796,9.6176,17700.0],["2002-08-12",9.5796,9.7693,9.4848,9.7693,19800.0],["2002-08-13",9.8073,9.849,9.371,9.4279,28200.0],["2002-08-14",9.4279,9.6745,9.2951,9.6745,32300.0],["2002-08-15",9.6555,9.7845,9.4848,9.5303,13300.0],["2002-08-16",9.5417,9.6821,9.5341,9.6593,18700.0],["2002-08-19",9.6972,9.7693,9.5227,9.7124,17400.0],["2002-08-20",9.7504,9.7504,9.5455,9.6441,14100.0],["2002-08-21",9.6062,9.7921,9.6062,9.7655,27700.0],["2002-08-22",9.7883,9.7883,9.6669,9.7579,21100.0],["2002-08-23",9.72,9.72,9.5227,9.5607,24200.0],["2002-08-26",9.6176,9.849,9.5607,9.849,34000.0],["2002-08-27",9.8528,9.8528,9.6403,9.6783,32100.0],["2002-08-28",9.6783,9.849,9.6783,9.7579,21400.0],["2002-08-29",9.701,9.8566,9.701,9.8224,19900.0],["2002-08-30",9.7086,9.959,9.7086,9.7238,35000.0],["2002-09-03",9.7807,9.7807,9.4089,9.4772,63500.0],["2002-09-04",9.4355,9.5796,9.4355,9.5796,42100.0],["2002-09-05",9.6365,9.6783,9.5303,9.6252,26300.0],["2002-09-06",9.6745,9.7883,9.61,9.7883,36600.0],["2002-09-09",9.8262,9.8262,9.6555,9.7086,42200.0],["2002-09-10",9.7466,9.7883,9.6365,9.6365,31500.0],["2002-09-11",9.6745,9.8035,9.6745,9.6859,18100.0],["2002-09-12",9.6479,9.8224,9.6365,9.6859,33900.0],["2002-09-13",9.7238,9.959,9.7238,9.959,44700.0],["2002-09-16",9.9474,10.0401,9.8509,9.8586,22900.0],["2002-09-17",9.8586,9.8586,9.7234,9.7388,27800.0],["2002-09-18",9.7736,9.8006,9.5843,9.6191,20600.0],["2002-09-19",9.5804,9.5882,9.3641,9.3641,29500.0],["2002-09-20",9.4066,9.4452,9.3796,9.4452,38500.0],["2002-09-23",9.4259,9.4839,9.3873,9.4066,18900.0],["2002-09-24",9.4452,9.4568,9.2907,9.453,46700.0],["2002-09-25",9.4916,9.6384,9.3602,9.6384,31200.0],["2002-09-26",9.735,9.8509,9.7156,9.7504,67000.0],["2002-09-27",9.7118,9.7736,9.5418,9.5882,22600.0],["2002-09-30",9.6345,9.6345,9.4452,9.5611,32100.0],["2002-10-01",9.6577,9.6577,9.5263,9.5959,34100.0],["2002-10-02",9.6191,9.6191,9.5264,9.5611,107900.0],["2002-10-03",9.5998,9.5998,9.4607,9.4839,77300.0],["2002-10-04",9.5225,9.5225,9.3139,9.3525,38200.0],["2002-10-07",9.368,9.368,9.2134,9.225,47300.0],["2002-10-08",9.1671,9.1903,9.0048,9.0512,56100.0],["2002-10-09",9.0126,9.0551,8.9623,8.9817,42200.0],["2002-10-10",8.9623,8.9932,8.8117,8.943,61300.0],["2002-10-11",8.8851,9.001,8.8812,8.9005,113800.0],["2002-10-14",8.9392,8.943,8.7112,8.8773,53600.0],["2002-10-15",8.858,9.1748,8.858,8.9817,183800.0],["2002-10-16",8.9237,8.9469,8.8387,8.9199,57400.0],["2002-10-17",8.9623,9.2946,8.9623,9.2637,61100.0],["2002-10-18",9.3023,9.4259,9.2907,9.3332,32200.0],["2002-10-21",9.3486,9.5225,9.3293,9.4491,59000.0],["2002-10-22",9.4645,9.4645,9.3487,9.3487,16900.0],["2002-10-23",9.3177,9.4375,9.1941,9.422,76800.0],["2002-10-24",9.4568,9.5341,9.4298,9.4993,34100.0],["2002-10-25",9.3834,9.6191,9.3834,9.6191,47600.0],["2002-10-28",9.6191,9.6191,9.3602,9.3641,36900.0],["2002-10-29",9.3641,9.3641,9.1362,9.3487,37400.0],["2002-10-30",9.2907,9.3911,9.2212,9.3487,47800.0],["2002-10-31",9.2907,9.4066,9.2907,9.3718,27700.0],["2002-11-01",9.4105,9.5804,9.3757,9.5804,30600.0],["2002-11-04",9.5882,9.6963,9.5225,9.6384,35600.0],["2002-11-05",9.6191,9.6963,9.5843,9.6307,19500.0],["2002-11-06",9.6307,9.7465,9.6036,9.6538,16300.0],["2002-11-07",9.5766,9.5997,9.4916,9.5032,19900.0],["2002-11-08",9.4645,9.5302,9.4452,9.5302,37300.0],["2002-11-11",9.5689,9.5689,9.3487,9.3602,21500.0],["2002-11-12",9.3796,9.4259,9.3255,9.4143,43200.0],["2002-11-13",9.4607,9.5225,9.3796,9.4298,29300.0],["2002-11-14",9.4877,9.5534,9.4452,9.5225,61200.0],["2002-11-15",9.4723,9.5998,9.4723,9.5804,17600.0],["2002-11-18",9.5611,9.5611,9.1555,9.3796,61600.0],["2002-11-19",9.3796,9.453,9.3023,9.3255,17200.0],["2002-11-20",9.2946,9.4645,9.2946,9.4645,16600.0],["2002-11-21",9.4839,9.4839,9.3911,9.4452,26200.0],["2002-11-22",9.4645,9.4684,9.3718,9.4414,23600.0],["2002-11-25",9.4259,9.5611,9.3332,9.5611,20300.0],["2002-11-26",9.5804,9.6384,9.5495,9.5688,28100.0],["2002-11-27",9.5418,9.6461,9.5109,9.6461,25100.0],["2002-11-29",9.6229,9.6229,9.5534,9.592,16500.0],["2002-12-02",9.6191,9.677,9.4723,9.6654,43400.0],["2002-12-03",9.677,9.7929,9.677,9.735,57000.0],["2002-12-04",9.7427,9.7427,9.6616,9.735,28000.0],["2002-12-05",9.7272,9.7929,9.7272,9.7543,22400.0],["2002-12-06",9.7234,9.7929,9.7156,9.789,18200.0],["2002-12-09",9.789,9.9474,9.7581,9.8895,45900.0],["2002-12-10",9.8895,10.017,9.8818,9.9706,21900.0],["2002-12-11",10.0054,10.0054,9.9088,9.9667,28000.0],["2002-12-12",9.9667,10.0054,9.9397,9.959,24200.0],["2002-12-13",9.959,9.959,9.8488,9.9157,29100.0],["2002-12-16",9.8764,10.0338,9.8567,10.0338,32900.0],["2002-12-17",10.0338,10.0338,9.8961,9.9354,26900.0],["2002-12-18",9.9157,9.9315,9.837,9.8764,17600.0],["2002-12-19",9.8292,9.9551,9.8292,9.9551,18800.0],["2002-12-20",9.9551,10.0417,9.9472,10.0417,41700.0],["2002-12-23",10.0731,10.2069,10.0574,10.1361,37500.0],["2002-12-24",10.0967,10.1322,10.0849,10.1282,7800.0],["2002-12-26",10.1322,10.1518,10.0731,10.0731,10800.0],["2002-12-27",10.0928,10.1203,9.963,10.1164,17900.0],["2002-12-30",10.1558,10.2266,10.0456,10.1203,29900.0],["2002-12-31",10.0928,10.2108,10.0338,10.0338,55800.0],["2003-01-02",9.9944,10.0928,9.9708,10.0928,52400.0],["2003-01-03",10.1125,10.1597,10.0338,10.0928,33400.0],["2003-01-06",10.0967,10.1715,10.0731,10.1125,16400.0],["2003-01-07",10.1321,10.1951,9.9433,10.0298,32400.0],["2003-01-08",9.9944,9.9944,9.8764,9.8764,20600.0],["2003-01-09",9.837,9.9,9.8213,9.8882,36900.0],["2003-01-10",9.9157,9.9472,9.8646,9.9,26200.0],["2003-01-13",9.9748,9.9748,9.8606,9.9197,35500.0],["2003-01-14",9.9354,9.9354,9.8725,9.9315,84500.0],["2003-01-15",9.9315,9.9315,9.7741,9.8252,16600.0],["2003-01-16",9.8252,9.8331,9.7426,9.7623,15700.0],["2003-01-17",9.6403,9.7583,9.597,9.597,17300.0],["2003-01-21",9.5616,9.7033,9.538,9.6167,21200.0],["2003-01-22",9.6403,9.6678,9.6009,9.6167,15600.0],["2003-01-23",9.6009,9.6403,9.5498,9.6167,12300.0],["2003-01-24",9.6049,9.6167,9.5498,9.5498,19200.0],["2003-01-27",9.538,9.538,9.3885,9.3963,38600.0],["2003-01-28",9.4199,9.4711,9.3019,9.4239,56300.0],["2003-01-29",9.4278,9.6088,9.4042,9.6088,21900.0],["2003-01-30",9.6088,9.6088,9.5223,9.5577,17600.0],["2003-01-31",9.5419,9.66,9.5223,9.6521,18600.0],["2003-02-03",9.6403,9.6639,9.5773,9.6009,16000.0],["2003-02-04",9.6009,9.6246,9.5577,9.597,23900.0],["2003-02-05",9.6364,9.6364,9.5695,9.6049,22300.0],["2003-02-06",9.6403,9.6796,9.6403,9.6796,27700.0],["2003-02-07",9.6757,9.6757,9.6009,9.6009,14400.0],["2003-02-10",9.6009,9.6796,9.5695,9.6796,17500.0],["2003-02-11",9.6993,9.7229,9.6009,9.6875,37400.0],["2003-02-12",9.6482,9.7505,9.6009,9.6009,36100.0],["2003-02-13",9.5852,9.7387,9.5852,9.7387,38300.0],["2003-02-14",9.778,9.9551,9.6403,9.6403,91900.0],["2003-02-18",9.6403,9.7111,9.5852,9.5891,36400.0],["2003-02-19",9.6088,9.7269,9.601,9.6128,17500.0],["2003-02-20",9.6206,9.6796,9.6206,9.6718,17400.0],["2003-02-21",9.6639,9.9157,9.66,9.8488,33700.0],["2003-02-24",9.8646,9.9944,9.7741,9.9197,46200.0],["2003-02-25",9.8961,10.0377,9.8606,10.0377,69000.0],["2003-02-26",10.0141,10.1479,10.0141,10.081,24400.0],["2003-02-27",10.0535,10.0574,9.9905,10.0259,11500.0],["2003-02-28",10.0259,10.1282,10.0259,10.0298,17300.0],["2003-03-03",10.0141,10.1715,10.0141,10.1322,21400.0],["2003-03-04",10.1321,10.1321,10.0141,10.0259,13100.0],["2003-03-05",10.0023,10.1046,10.0023,10.0338,23300.0],["2003-03-06",10.0141,10.0731,9.9787,10.0338,25900.0],["2003-03-07",10.0023,10.081,9.9984,9.9984,10800.0],["2003-03-10",9.9866,9.9866,9.9354,9.9393,10100.0],["2003-03-11",9.9433,10.0338,9.9157,9.9826,15000.0],["2003-03-12",9.9629,10.0535,9.959,10.0259,19000.0],["2003-03-13",10.0338,10.2305,10.0338,10.1715,39600.0],["2003-03-14",10.1715,10.2777,10.0967,10.2541,46600.0],["2003-03-17",10.212,10.4165,10.212,10.4004,45800.0],["2003-03-18",10.3804,10.4565,10.3283,10.3764,26400.0],["2003-03-19",10.4164,10.4164,10.2201,10.2321,67200.0],["2003-03-20",10.172,10.196,10.0998,10.18,184600.0],["2003-03-21",10.176,10.3884,10.172,10.3844,48700.0],["2003-03-24",10.3443,10.3844,10.2,10.2521,32600.0],["2003-03-25",10.2521,10.4164,10.2401,10.4164,22900.0],["2003-03-26",10.4164,10.4205,10.3243,10.3804,44400.0],["2003-03-27",10.3403,10.4205,10.3403,10.4164,21700.0],["2003-03-28",10.4205,10.4325,10.2682,10.2842,42300.0],["2003-03-31",10.3002,10.3162,10.2,10.2441,67900.0],["2003-04-01",10.2842,10.4205,10.2842,10.3724,64800.0],["2003-04-02",10.4205,10.5006,10.3684,10.3764,59000.0],["2003-04-03",10.3884,10.4205,10.3724,10.3724,15100.0],["2003-04-04",10.4405,10.4605,10.2601,10.2601,33400.0],["2003-04-07",10.3563,10.4525,10.3523,10.4044,19900.0],["2003-04-08",10.3804,10.4205,10.3042,10.3603,56000.0],["2003-04-09",10.3603,10.4605,10.3563,10.4004,28800.0],["2003-04-10",10.4004,10.4525,10.3884,10.4285,32400.0],["2003-04-11",10.4565,10.4565,10.3603,10.3643,26700.0],["2003-04-14",10.3684,10.4605,10.3684,10.4605,27500.0],["2003-04-15",10.4205,10.4565,10.3323,10.4565,28900.0],["2003-04-16",10.4605,10.5527,10.4605,10.5487,26000.0],["2003-04-17",10.5808,10.5808,10.4806,10.5287,18800.0],["2003-04-21",10.5607,10.6609,10.5247,10.6489,20100.0],["2003-04-22",10.681,10.7411,10.5607,10.6409,28100.0],["2003-04-23",10.6409,10.8212,10.6208,10.701,36000.0],["2003-04-24",10.693,10.7411,10.6409,10.6409,51500.0],["2003-04-25",10.6609,10.6609,10.4405,10.4485,103400.0],["2003-04-28",10.4806,10.5407,10.4205,10.4565,36700.0],["2003-04-29",10.4525,10.4565,10.3363,10.3764,21200.0],["2003-04-30",10.3403,10.4124,10.3403,10.4124,22600.0],["2003-05-01",10.3804,10.4605,10.3443,10.4124,18700.0],["2003-05-02",10.4124,10.5126,10.4004,10.4205,13800.0],["2003-05-05",10.4726,10.5607,10.4726,10.5207,63500.0],["2003-05-06",10.5728,10.5728,10.4605,10.5207,43300.0],["2003-05-07",10.4806,10.5607,10.4726,10.5247,52800.0],["2003-05-08",10.5327,10.5968,10.4886,10.5768,39200.0],["2003-05-09",10.6008,10.7531,10.5968,10.6409,33200.0],["2003-05-12",10.6609,10.693,10.5527,10.5728,26100.0],["2003-05-13",10.5327,10.685,10.5207,10.6208,40100.0],["2003-05-14",10.6008,10.6609,10.5687,10.6409,27800.0],["2003-05-15",10.6409,10.8012,10.5968,10.8012,26800.0],["2003-05-16",10.8012,10.8012,10.6609,10.701,29800.0],["2003-05-19",10.7611,10.7611,10.3884,10.701,18400.0],["2003-05-20",10.7611,10.8774,10.717,10.8253,94700.0],["2003-05-21",10.8854,10.8854,10.7611,10.8453,24000.0],["2003-05-22",10.8453,10.9214,10.8132,10.8293,24300.0],["2003-05-23",10.8212,10.9014,10.8212,10.8493,26400.0],["2003-05-27",10.7892,10.9014,10.6128,10.8774,468300.0],["2003-05-28",10.9415,10.9495,10.6208,10.7451,492300.0],["2003-05-29",10.8172,10.8333,10.6609,10.6609,122000.0],["2003-05-30",10.7611,10.9214,10.7611,10.9214,71100.0],["2003-06-02",11.0056,11.0056,10.9214,10.9375,37100.0],["2003-06-03",11.0016,11.0056,10.9455,10.9816,19100.0],["2003-06-04",11.0016,11.0056,10.9735,10.9776,99500.0],["2003-06-05",10.9775,10.9775,10.9214,10.9254,79200.0],["2003-06-06",10.9335,10.9615,10.9214,10.9415,184700.0],["2003-06-09",10.9816,10.9816,10.9415,10.9415,86800.0],["2003-06-10",10.9735,11.0016,10.9615,10.9615,113800.0],["2003-06-11",11.0016,11.0497,10.9575,11.0457,41900.0],["2003-06-12",11.0818,11.0818,10.7892,10.9054,68700.0],["2003-06-13",10.9615,10.9695,10.709,10.721,110800.0],["2003-06-16",10.7598,10.9965,10.7394,10.9924,77200.0],["2003-06-17",11.0332,11.0332,10.8741,10.9026,45200.0],["2003-06-18",10.9761,10.9761,10.7965,10.7965,27400.0],["2003-06-19",10.8741,10.9353,10.7639,10.7639,33500.0],["2003-06-20",10.8333,10.8741,10.7761,10.8414,26600.0],["2003-06-23",10.9026,10.9067,10.5313,10.5313,73900.0],["2003-06-24",10.6088,10.6088,10.3844,10.3844,122000.0],["2003-06-25",10.4864,10.6129,10.4497,10.6129,53800.0],["2003-06-26",10.6864,10.8945,10.6415,10.8904,76700.0],["2003-06-27",10.9761,10.9761,10.9353,10.9516,53400.0],["2003-06-30",11.0332,11.0577,10.9679,11.0169,158500.0],["2003-07-01",11.0577,11.1393,11.0495,11.1189,57900.0],["2003-07-02",11.1434,11.1434,11.074,11.1189,57900.0],["2003-07-03",11.1189,11.1189,11.0862,11.1189,30200.0],["2003-07-07",11.1189,11.4086,11.1189,11.4086,82600.0],["2003-07-08",11.4167,11.4779,11.3514,11.3841,61800.0],["2003-07-09",11.4249,11.4616,11.3474,11.4208,42900.0],["2003-07-10",11.4412,11.4657,11.2454,11.4045,44300.0],["2003-07-11",11.4453,11.4861,11.3841,11.4657,28100.0],["2003-07-14",11.4861,11.6534,11.4861,11.6534,39800.0],["2003-07-15",11.6901,11.6901,11.4535,11.4943,29600.0],["2003-07-16",11.5473,11.6085,11.4453,11.4494,28800.0],["2003-07-17",11.4657,11.4657,11.2005,11.2005,99000.0],["2003-07-18",11.2739,11.5881,11.2331,11.5881,40900.0],["2003-07-21",11.6289,11.6289,11.3433,11.4086,38400.0],["2003-07-22",11.4208,11.4902,11.327,11.4004,27200.0],["2003-07-23",11.4412,11.4412,11.1393,11.1393,26000.0],["2003-07-24",11.2005,11.2331,11.1066,11.176,58600.0],["2003-07-25",11.1801,11.2535,11.0577,11.2209,51300.0],["2003-07-28",11.2209,11.2617,10.9761,11.1352,53800.0],["2003-07-29",11.2005,11.2086,11.1066,11.2005,34900.0],["2003-07-30",11.2209,11.2413,11.176,11.2005,34000.0],["2003-07-31",11.2209,11.2209,11.127,11.1719,47800.0],["2003-08-01",11.2209,11.2209,11.0291,11.0862,63100.0],["2003-08-04",11.0862,11.0862,10.9516,10.9516,32700.0],["2003-08-05",10.9149,11.0373,10.8945,10.9353,34800.0],["2003-08-06",11.0169,11.021,10.7435,10.7435,39700.0],["2003-08-07",10.7925,10.8904,10.7721,10.8292,30200.0],["2003-08-08",10.821,11.0046,10.8088,10.9393,23800.0],["2003-08-11",11.0046,11.0169,10.8945,11.0087,23200.0],["2003-08-12",11.0169,11.0577,10.9761,11.0332,28700.0],["2003-08-13",11.0822,11.0822,10.9557,10.9761,48800.0],["2003-08-14",11.0169,11.0373,10.9883,11.0291,19400.0],["2003-08-15",11.0781,11.1189,10.9761,10.9965,35600.0],["2003-08-18",11.0046,11.0985,11.0046,11.0862,38900.0],["2003-08-19",11.0985,11.1189,11.0618,11.1107,42900.0],["2003-08-20",11.1189,11.1189,11.0373,11.0414,203300.0],["2003-08-21",11.0577,11.1189,11.0577,11.1189,26200.0],["2003-08-22",11.1189,11.1189,11.0699,11.0781,37300.0],["2003-08-25",11.2005,11.2005,11.0699,11.0985,64800.0],["2003-08-26",11.0985,11.1311,10.9557,11.0454,35900.0],["2003-08-27",11.074,11.1189,11.0658,11.0903,76300.0],["2003-08-28",11.0944,11.1189,11.0577,11.0985,47800.0],["2003-08-29",11.1026,11.3637,11.0699,11.1393,149200.0],["2003-09-02",11.1189,11.38,11.0944,11.3759,80600.0],["2003-09-03",11.3759,11.4575,11.3678,11.4453,209300.0],["2003-09-04",11.4453,11.4535,11.3841,11.3923,80600.0],["2003-09-05",11.3229,11.4249,11.3229,11.3841,175100.0],["2003-09-08",11.3963,11.5106,11.3882,11.5024,117100.0],["2003-09-09",11.5024,11.5596,11.4453,11.5473,176100.0],["2003-09-10",11.531,11.5677,11.4943,11.5269,76400.0],["2003-09-11",11.5269,11.682,11.5065,11.682,52000.0],["2003-09-12",11.682,11.7105,11.6289,11.6697,48400.0],["2003-09-15",11.6901,11.6901,11.5147,11.6289,73200.0],["2003-09-16",11.6289,11.6697,11.5677,11.6697,52500.0],["2003-09-17",11.6635,11.6635,11.5058,11.5349,62900.0],["2003-09-18",11.5556,11.5764,11.4934,11.5473,62200.0],["2003-09-19",11.5141,11.6842,11.4851,11.5971,54100.0],["2003-09-22",11.6179,11.6469,11.5432,11.5805,72800.0],["2003-09-23",11.5971,11.6303,11.5556,11.5971,112600.0],["2003-09-24",11.5971,11.5971,11.4602,11.4726,37500.0],["2003-09-25",11.4934,11.5141,11.3897,11.4353,41900.0],["2003-09-26",11.4353,11.4934,11.3896,11.4934,126000.0],["2003-09-29",11.5556,11.5556,11.3482,11.4934,44900.0],["2003-09-30",11.51,11.5556,11.3897,11.5266,112800.0],["2003-10-01",11.5556,11.6428,11.539,11.6428,50900.0],["2003-10-02",11.6427,11.6925,11.6013,11.6179,49900.0],["2003-10-03",11.6179,11.8668,11.6179,11.8668,36700.0],["2003-10-06",11.8336,11.9291,11.8253,11.9083,44800.0],["2003-10-07",11.9083,11.9083,11.7838,11.8253,57200.0],["2003-10-08",11.7838,11.7921,11.6386,11.7133,28100.0],["2003-10-09",11.7133,11.7838,11.6842,11.7838,41600.0],["2003-10-10",11.7838,11.8253,11.7299,11.8212,28500.0],["2003-10-13",11.8253,11.9083,11.8129,11.9083,23500.0],["2003-10-14",11.9083,11.9913,11.8959,11.9788,28200.0],["2003-10-15",11.9913,12.1116,11.9747,11.9913,37600.0],["2003-10-16",11.9705,12.066,11.9083,12.0328,30800.0],["2003-10-17",12.0535,12.0743,11.8212,11.8668,51600.0],["2003-10-20",11.9581,12.0494,11.8959,12.0494,31000.0],["2003-10-21",11.9913,12.0909,11.9705,11.9747,27100.0],["2003-10-22",11.9747,12.0245,11.929,11.929,27300.0],["2003-10-23",11.9456,11.9539,11.8544,11.9166,202300.0],["2003-10-24",11.9166,11.929,11.8876,11.9124,41600.0],["2003-10-27",11.9415,12.012,11.9208,12.0079,95700.0],["2003-10-28",12.0328,12.0743,11.983,12.012,65400.0],["2003-10-29",12.012,12.1448,12.012,12.1075,69000.0],["2003-10-30",12.1365,12.1988,12.1075,12.1116,124000.0],["2003-10-31",12.1324,12.1324,12.0618,12.095,90600.0],["2003-11-03",12.095,12.3232,12.095,12.3232,57000.0],["2003-11-04",12.3232,12.373,12.2817,12.3357,84200.0],["2003-11-05",12.3357,12.373,12.2817,12.3191,63500.0],["2003-11-06",12.3191,12.4062,12.29,12.3772,66100.0],["2003-11-07",12.4062,12.4477,12.3813,12.4477,138800.0],["2003-11-10",12.4684,12.4892,12.4062,12.4601,34600.0],["2003-11-11",12.4602,12.4602,12.3232,12.373,25700.0],["2003-11-12",12.3979,12.4477,12.3855,12.4477,39000.0],["2003-11-13",12.4477,12.5722,12.4145,12.5722,44500.0],["2003-11-14",12.5722,12.5722,12.427,12.427,38700.0],["2003-11-17",12.427,12.4602,12.4062,12.4477,68100.0],["2003-11-18",12.4477,12.4684,12.3855,12.3855,45800.0],["2003-11-19",12.3647,12.5431,12.3647,12.5224,127700.0],["2003-11-20",12.5224,12.5224,12.3232,12.3274,76200.0],["2003-11-21",12.3855,12.4394,12.2776,12.3938,45100.0],["2003-11-24",12.3938,12.4684,12.3938,12.4436,38800.0],["2003-11-25",12.4311,12.4933,12.427,12.4809,126900.0],["2003-11-26",12.5016,12.6842,12.5016,12.6842,81200.0],["2003-11-28",12.7672,12.9249,12.7589,12.9249,46400.0],["2003-12-01",12.9249,13.3066,12.9249,13.3066,105300.0],["2003-12-02",13.2775,13.3149,13.2112,13.2775,78400.0],["2003-12-03",13.2153,13.2859,13.178,13.178,48500.0],["2003-12-04",13.1946,13.1946,13.0576,13.1365,33400.0],["2003-12-05",13.1116,13.2361,13.1116,13.2195,29000.0],["2003-12-08",13.2195,13.4435,13.2153,13.4435,62400.0],["2003-12-09",13.4228,13.4394,13.3813,13.4269,59300.0],["2003-12-10",13.4269,13.4435,13.3647,13.3771,27400.0],["2003-12-11",13.402,13.5265,13.402,13.5182,55200.0],["2003-12-12",13.5265,13.5638,13.4892,13.5265,31800.0],["2003-12-15",13.5058,13.568,13.485,13.485,42400.0],["2003-12-16",13.485,13.514,13.4684,13.514,67800.0],["2003-12-17",13.5625,13.613,13.4951,13.6046,62100.0],["2003-12-18",13.5498,13.7014,13.5204,13.7014,29200.0],["2003-12-19",13.7014,13.7014,13.4909,13.5162,98500.0],["2003-12-22",13.453,13.6004,13.3309,13.6004,95400.0],["2003-12-23",13.6341,13.7225,13.5793,13.7225,62300.0],["2003-12-24",13.7141,13.7267,13.6425,13.6635,45800.0],["2003-12-26",13.6972,13.7562,13.6004,13.6804,27500.0],["2003-12-29",13.7772,13.8109,13.7309,13.7899,37200.0],["2003-12-30",13.7477,13.8909,13.7056,13.853,34500.0],["2003-12-31",13.9372,13.9372,13.6341,13.6341,60000.0],["2004-01-02",13.5919,13.7983,13.5919,13.7435,42700.0],["2004-01-05",13.8277,13.9246,13.7351,13.7393,85500.0],["2004-01-06",13.7267,13.8909,13.7267,13.7856,26600.0],["2004-01-07",13.7856,13.8362,13.7393,13.7688,37600.0],["2004-01-08",13.7899,13.8951,13.7309,13.8951,57300.0],["2004-01-09",13.832,13.9541,13.8109,13.9372,23300.0],["2004-01-12",13.9372,14.0551,13.9035,14.0551,20600.0],["2004-01-13",14.0214,14.0888,13.8235,14.0888,33100.0],["2004-01-14",14.0846,14.2993,14.0846,14.2657,42800.0],["2004-01-15",14.173,14.2825,14.0635,14.0635,38400.0],["2004-01-16",14.1267,14.2951,14.0425,14.2951,77400.0],["2004-01-20",14.2951,14.2951,14.1056,14.1056,69400.0],["2004-01-21",14.0846,14.1057,14.0214,14.0846,38800.0],["2004-01-22",14.1056,14.2151,14.0467,14.1141,34600.0],["2004-01-23",14.1141,14.2109,14.0888,14.2109,28500.0],["2004-01-26",14.2109,14.413,14.1309,14.413,39100.0],["2004-01-27",14.4551,14.5267,14.3583,14.4636,66000.0],["2004-01-28",14.4425,14.6236,14.3583,14.4088,36400.0],["2004-01-29",14.4467,14.4846,14.3162,14.4846,30700.0],["2004-01-30",14.4509,14.6404,14.4214,14.632,24700.0],["2004-02-02",14.5899,15.0657,14.5478,15.032,44400.0],["2004-02-03",14.9899,15.1583,14.9688,14.973,56000.0],["2004-02-04",14.8467,14.8467,14.5267,14.5688,48900.0],["2004-02-05",14.5478,14.632,14.5267,14.632,30000.0],["2004-02-06",14.6109,15.1415,14.5688,15.1373,35800.0],["2004-02-09",15.0741,15.0951,14.9688,15.032,29000.0],["2004-02-10",15.032,15.032,14.8046,14.9478,31400.0],["2004-02-11",14.9478,15.0278,14.8762,14.9478,35400.0],["2004-02-12",14.9057,14.9309,14.7162,14.7372,39700.0],["2004-02-13",14.733,14.7583,14.4425,14.4467,119600.0],["2004-02-17",14.4636,14.5225,14.4425,14.493,42300.0],["2004-02-18",14.5183,14.6236,14.4888,14.5099,19300.0],["2004-02-19",14.5099,14.6362,14.5099,14.6025,40300.0],["2004-02-20",14.6109,14.6109,14.5099,14.5267,82700.0],["2004-02-23",14.5267,14.5478,14.3667,14.413,89500.0],["2004-02-24",14.4088,14.4425,14.3414,14.4383,108300.0],["2004-02-25",14.4846,14.4846,14.3078,14.392,53200.0],["2004-02-26",14.4341,14.4425,14.3709,14.4088,94500.0],["2004-02-27",14.4088,14.413,14.1983,14.2109,71900.0],["2004-03-01",14.253,14.3625,14.232,14.3499,47300.0],["2004-03-02",14.3583,14.4762,14.3499,14.3962,44200.0],["2004-03-03",14.4257,14.6193,14.3246,14.6193,54400.0],["2004-03-04",14.6109,14.6488,14.5057,14.5267,43500.0],["2004-03-05",14.5225,14.6067,14.4888,14.5478,58900.0],["2004-03-08",14.5478,14.6488,14.5225,14.6151,35400.0],["2004-03-09",14.5688,14.792,14.5478,14.792,89600.0],["2004-03-10",14.7709,14.8173,14.5015,14.5478,77000.0],["2004-03-11",14.5267,14.5646,14.312,14.3204,42600.0],["2004-03-12",14.2741,14.4804,14.2488,14.4509,42900.0],["2004-03-15",14.4425,14.4425,14.3035,14.3162,48600.0],["2004-03-16",14.2657,14.4636,14.2657,14.4551,53100.0],["2004-03-17",14.4509,14.5899,14.4215,14.4846,54300.0],["2004-03-18",14.3992,14.5359,14.3053,14.5359,57000.0],["2004-03-19",14.5871,14.6853,14.3992,14.6853,75800.0],["2004-03-22",14.6341,14.6682,14.5401,14.5999,51500.0],["2004-03-23",14.5914,14.664,14.5188,14.6554,41700.0],["2004-03-24",14.6896,14.7366,14.6042,14.6682,397800.0],["2004-03-25",14.7536,14.7536,14.6127,14.681,81200.0],["2004-03-26",14.6042,14.6768,14.5188,14.523,37100.0],["2004-03-29",14.5743,14.7878,14.5358,14.7878,74700.0],["2004-03-30",14.7878,14.933,14.7536,14.9244,42600.0],["2004-03-31",14.9244,15.1849,14.8647,15.1593,79500.0],["2004-04-01",15.202,15.2661,15.1678,15.2063,79700.0],["2004-04-02",15.2063,15.2447,15.0355,15.0355,142600.0],["2004-04-05",14.933,14.9458,14.3907,14.4505,74000.0],["2004-04-06",14.3437,14.3821,13.4939,13.6861,151300.0],["2004-04-07",13.6007,13.9252,13.4854,13.8569,115300.0],["2004-04-08",13.8569,13.8569,13.6007,13.622,56700.0],["2004-04-12",13.558,13.558,12.6185,12.8107,137200.0],["2004-04-13",12.2769,12.6826,12.0847,12.4264,390300.0],["2004-04-14",12.3196,12.405,11.978,12.2342,197700.0],["2004-04-15",12.2769,12.5972,12.2342,12.4861,155300.0],["2004-04-16",12.5331,12.7466,12.5331,12.6399,80400.0],["2004-04-19",12.6399,12.6612,12.5374,12.5374,96300.0],["2004-04-20",12.4691,12.7039,11.9566,11.9609,104900.0],["2004-04-21",11.978,12.1061,11.9139,12.0847,108800.0],["2004-04-22",12.1274,12.6484,12.1104,12.6484,293300.0],["2004-04-23",12.5844,12.7424,12.5118,12.7381,206200.0],["2004-04-26",12.6527,12.8235,12.6484,12.768,131800.0],["2004-04-27",12.7167,13.0028,12.7125,12.9858,133900.0],["2004-04-28",12.9858,12.9858,12.7936,12.9089,125900.0],["2004-04-29",12.9089,12.9815,12.5758,12.6441,109200.0],["2004-04-30",12.5972,12.7893,12.3153,12.3623,96500.0],["2004-05-03",12.3666,12.4904,12.2983,12.4776,116100.0],["2004-05-04",12.4264,12.6826,12.4264,12.6783,109600.0],["2004-05-05",12.6612,12.7424,12.5972,12.7253,208300.0],["2004-05-06",12.7167,12.8107,12.4178,12.7253,215100.0],["2004-05-07",12.6826,12.6826,12.2983,12.3837,65400.0],["2004-05-10",12.3623,12.4221,11.8926,12.1915,98100.0],["2004-05-11",12.2556,12.5118,12.2513,12.4477,70800.0],["2004-05-12",12.4264,12.5203,12.3196,12.4776,93300.0],["2004-05-13",12.4691,12.5972,12.3196,12.3196,47800.0],["2004-05-14",12.3196,12.5715,12.2598,12.5417,101900.0],["2004-05-17",12.5459,12.7338,12.405,12.4605,150300.0],["2004-05-18",12.5032,12.8747,12.499,12.8747,86600.0],["2004-05-19",12.879,13.084,12.3879,12.3922,81000.0],["2004-05-20",12.4605,12.6826,12.4605,12.6271,50900.0],["2004-05-21",12.6783,12.7466,12.5545,12.674,33900.0],["2004-05-24",12.7594,12.8534,12.7253,12.7936,32300.0],["2004-05-25",12.8448,13.084,12.8107,13.0669,55200.0],["2004-05-26",13.1096,13.3829,13.0199,13.3829,50300.0],["2004-05-27",13.4896,13.5366,13.3103,13.3914,74200.0],["2004-05-28",13.4427,13.6092,13.4427,13.558,31200.0],["2004-06-01",13.6434,13.6434,13.2932,13.3786,75600.0],["2004-06-02",13.4555,13.6476,13.3914,13.6434,41100.0],["2004-06-03",13.6007,13.6391,13.4128,13.4128,37900.0],["2004-06-04",13.4854,13.5836,13.4299,13.4512,34600.0],["2004-06-07",13.4512,13.6647,13.4085,13.6476,30000.0],["2004-06-08",13.5793,13.622,13.4939,13.5708,33500.0],["2004-06-09",13.622,13.7074,13.5366,13.5708,37900.0],["2004-06-10",13.6434,13.6647,13.5622,13.5665,61200.0],["2004-06-14",13.5665,13.5708,13.2676,13.3316,54800.0],["2004-06-15",13.3957,13.5366,13.3316,13.4939,106900.0],["2004-06-16",13.5503,13.5503,13.3812,13.5286,67600.0],["2004-06-17",13.3335,13.611,13.2728,13.611,72200.0],["2004-06-18",13.6197,13.7194,13.611,13.663,70100.0],["2004-06-21",13.6153,13.8755,13.5763,13.8755,42500.0],["2004-06-22",13.8321,14.0056,13.7974,14.0056,66400.0],["2004-06-23",13.9622,14.2701,13.9622,14.2657,61800.0],["2004-06-24",14.3091,14.3308,14.2137,14.2874,66500.0],["2004-06-25",14.2441,14.4392,14.2441,14.3958,74100.0],["2004-06-28",14.3958,14.6386,14.3958,14.5433,59600.0],["2004-06-29",14.6213,14.669,14.0619,14.4392,95500.0],["2004-06-30",14.4609,14.6256,14.2874,14.5996,87600.0],["2004-07-01",14.6256,14.682,14.2224,14.2657,82900.0],["2004-07-02",14.3308,14.8554,14.3091,14.8554,60100.0],["2004-07-06",14.7687,14.8078,14.5259,14.7948,43200.0],["2004-07-07",14.8511,14.9378,14.7644,14.8034,35400.0],["2004-07-08",14.8294,14.8294,14.5389,14.5433,53600.0],["2004-07-09",14.5866,14.5909,14.3828,14.5259,26600.0],["2004-07-12",14.5216,14.6777,14.4825,14.6777,30300.0],["2004-07-13",14.3525,14.5693,14.3308,14.4479,80800.0],["2004-07-14",14.4132,14.4826,14.3178,14.4392,64300.0],["2004-07-15",14.4522,14.5259,14.4132,14.4652,68600.0],["2004-07-16",14.5086,14.6733,14.5086,14.5779,29100.0],["2004-07-19",14.6126,14.9248,14.5259,14.9248,49800.0],["2004-07-20",14.9292,15.172,14.9292,14.9595,107000.0],["2004-07-21",15.0462,15.0679,14.7644,14.8294,51000.0],["2004-07-22",14.8294,14.8338,14.4305,14.4479,50700.0],["2004-07-23",14.3958,14.4392,14.1573,14.1834,52400.0],["2004-07-26",14.075,14.1096,13.9015,14.075,76600.0],["2004-07-27",14.0056,14.14,13.9405,14.0229,44500.0],["2004-07-28",13.9145,14.179,13.6934,14.1053,50700.0],["2004-07-29",14.179,14.2224,13.9926,13.9926,32800.0],["2004-07-30",14.0273,14.205,14.0186,14.0619,29300.0],["2004-08-02",14.0793,14.3091,13.9102,14.3004,52400.0],["2004-08-03",14.2961,14.2961,14.0923,14.14,56100.0],["2004-08-04",14.0923,14.3351,14.0359,14.3265,76900.0],["2004-08-05",14.3091,14.3351,14.0229,14.0229,38600.0],["2004-08-06",14.0229,14.0836,13.7541,13.7584,82500.0],["2004-08-09",13.8061,13.9579,13.6977,13.9319,69200.0],["2004-08-10",13.9839,14.0663,13.9319,14.0489,38600.0],["2004-08-11",14.0923,14.1443,13.9622,14.1183,45500.0],["2004-08-12",14.075,14.075,13.8625,13.8668,184000.0],["2004-08-13",13.9189,13.9665,13.8321,13.8972,45000.0],["2004-08-16",13.9622,14.1617,13.9622,14.1573,33800.0],["2004-08-17",14.2224,14.3568,14.127,14.3525,56000.0],["2004-08-18",14.3525,14.4479,14.2874,14.4045,46300.0],["2004-08-19",14.4088,14.4088,14.1096,14.1096,32300.0],["2004-08-20",14.179,14.6256,14.14,14.6256,54800.0],["2004-08-23",14.6256,14.6777,14.4392,14.4956,43100.0],["2004-08-24",14.5693,14.6256,14.4869,14.5693,63900.0],["2004-08-25",14.5736,14.6777,14.4912,14.5042,33800.0],["2004-08-26",14.4392,14.6517,14.4392,14.4739,50700.0],["2004-08-27",14.5389,14.6083,14.4782,14.4825,49100.0],["2004-08-30",14.5042,14.5302,14.4392,14.5042,320500.0],["2004-08-31",14.4825,14.6386,14.4825,14.6343,71400.0],["2004-09-01",14.6777,14.7427,14.5693,14.7427,58700.0],["2004-09-02",14.7774,14.7904,14.6907,14.7384,46700.0],["2004-09-03",14.7384,14.9162,14.7254,14.8945,47700.0],["2004-09-07",14.9725,15.0679,14.9378,14.9595,185500.0],["2004-09-08",14.9595,15.0723,14.9248,14.9595,52600.0],["2004-09-09",15.0679,15.0679,14.747,14.747,65700.0],["2004-09-10",14.7774,14.8511,14.6994,14.8424,38200.0],["2004-09-13",14.8511,14.9162,14.6994,14.7774,25600.0],["2004-09-14",14.7817,14.7861,14.5693,14.5866,41900.0],["2004-09-15",14.5074,14.7142,14.4898,14.6306,31200.0],["2004-09-16",14.6702,14.8285,14.6394,14.8021,52200.0],["2004-09-17",14.7142,14.7582,14.6262,14.6614,86100.0],["2004-09-20",14.6922,14.6922,14.4458,14.5294,56800.0],["2004-09-21",14.591,14.6218,14.4327,14.5602,30100.0],["2004-09-22",14.569,14.569,14.3755,14.3931,35600.0],["2004-09-23",14.3403,14.4503,14.3139,14.3623,35000.0],["2004-09-24",14.3843,14.4107,14.2699,14.3711,22600.0],["2004-09-27",14.4063,14.4063,14.2039,14.2743,28400.0],["2004-09-28",14.3183,14.4898,14.2171,14.4898,28000.0],["2004-09-29",14.569,14.5954,14.4195,14.4283,42800.0],["2004-09-30",14.4282,14.6042,14.3843,14.6042,41300.0],["2004-10-01",14.6922,14.9033,14.6042,14.9033,45300.0],["2004-10-04",14.9033,15.0749,14.8989,15.0221,39300.0],["2004-10-05",15.0265,15.0265,14.6394,14.7978,73400.0],["2004-10-06",14.7978,14.9869,14.7802,14.9869,74400.0],["2004-10-07",14.9869,14.9869,14.6658,14.6658,48500.0],["2004-10-08",14.5954,14.8022,14.5778,14.6878,36200.0],["2004-10-11",14.6262,14.6966,14.6262,14.6922,18200.0],["2004-10-12",14.6482,14.811,14.5382,14.811,30700.0],["2004-10-13",14.8109,14.8725,14.7362,14.8021,41100.0],["2004-10-14",14.7582,14.9473,14.6922,14.9385,24000.0],["2004-10-15",14.9385,15.1761,14.9341,15.1761,39000.0],["2004-10-18",15.1673,15.308,15.0881,15.2552,40900.0],["2004-10-19",15.374,15.5016,15.2068,15.2068,69300.0],["2004-10-20",15.2069,15.33,15.1189,15.2464,70800.0],["2004-10-21",15.2332,15.506,15.1761,15.484,39100.0],["2004-10-22",15.462,15.6731,15.3124,15.3168,49500.0],["2004-10-25",15.2728,15.5368,15.264,15.506,40300.0],["2004-10-26",15.506,15.8051,15.396,15.8051,52600.0],["2004-10-27",15.8051,15.9723,15.7567,15.9723,65000.0],["2004-10-28",15.981,15.981,15.8051,15.8095,42800.0],["2004-10-29",15.8359,15.9019,15.572,15.5852,94500.0],["2004-11-01",15.5983,15.7787,15.5588,15.7391,65600.0],["2004-11-02",15.6731,15.7963,15.5808,15.6467,56300.0],["2004-11-03",15.9591,15.9591,15.6819,15.9151,41300.0],["2004-11-04",15.8711,16.1878,15.8051,16.1878,44100.0],["2004-11-05",16.2758,16.2758,15.4356,15.462,64600.0],["2004-11-08",15.462,15.7391,15.4136,15.5544,45500.0],["2004-11-09",15.484,15.6247,15.374,15.6247,80100.0],["2004-11-10",15.5852,15.9986,15.5588,15.8579,50100.0],["2004-11-11",15.8799,16.2098,15.8535,16.2098,33600.0],["2004-11-12",16.2318,16.5353,16.0778,16.5353,42900.0],["2004-11-15",16.4957,16.6409,16.3637,16.5265,45600.0],["2004-11-16",16.4957,16.8256,16.4517,16.8256,86500.0],["2004-11-17",16.8256,16.8916,16.2098,16.3857,106500.0],["2004-11-18",16.289,16.3637,15.9766,16.2142,39700.0],["2004-11-19",16.2142,16.2142,15.8359,15.8843,36500.0],["2004-11-22",15.7787,16.2714,15.7787,16.2714,44600.0],["2004-11-23",16.267,16.5485,16.0558,16.5485,46100.0],["2004-11-24",16.6013,16.7113,16.4913,16.6189,49600.0],["2004-11-26",16.6189,16.6409,16.4869,16.4957,18500.0],["2004-11-29",16.4957,16.7465,16.4033,16.6233,49800.0],["2004-11-30",16.6233,16.6277,16.4605,16.5485,135900.0],["2004-12-01",16.5573,16.8036,16.5573,16.7377,73000.0],["2004-12-02",16.7157,16.852,16.6497,16.7508,98100.0],["2004-12-03",16.7465,16.808,16.7421,16.7596,47000.0],["2004-12-06",16.7816,16.8168,16.6761,16.7069,55700.0],["2004-12-07",16.6717,16.6937,16.4121,16.4165,42600.0],["2004-12-08",16.4165,16.5397,16.3989,16.5397,69900.0],["2004-12-09",16.5177,16.5969,16.3198,16.5397,73600.0],["2004-12-10",16.5749,16.6717,16.5485,16.6057,63300.0],["2004-12-13",16.5837,16.6453,16.5133,16.6013,84100.0],["2004-12-14",16.5529,16.6057,16.4957,16.5617,71200.0],["2004-12-15",16.5929,16.6152,16.4414,16.5929,66700.0],["2004-12-16",16.5038,16.6419,16.3835,16.4102,54000.0],["2004-12-17",16.4548,16.5528,16.1562,16.486,102300.0],["2004-12-20",16.4325,16.5261,16.3077,16.3968,88000.0],["2004-12-21",16.3968,16.7132,16.3746,16.7087,88700.0],["2004-12-22",16.7087,16.9182,16.6865,16.9182,85600.0],["2004-12-23",16.9092,16.9939,16.829,16.8379,113800.0],["2004-12-27",16.9092,16.9315,16.7622,16.9271,82500.0],["2004-12-28",16.8647,17.0251,16.8068,17.0251,45200.0],["2004-12-29",17.0875,17.1632,16.9315,17.1053,72800.0],["2004-12-30",17.1187,17.1989,17.0741,17.1944,27400.0],["2004-12-31",17.2078,17.2211,17.0162,17.0741,41100.0],["2005-01-03",17.0028,17.0741,16.7087,16.7176,82300.0],["2005-01-04",16.6508,16.887,16.6508,16.6909,149500.0],["2005-01-05",16.7355,16.7399,15.88,15.88,239300.0],["2005-01-06",15.8844,16.2543,15.8844,16.0047,79600.0],["2005-01-07",16.0226,16.1117,15.8711,16.0448,66700.0],["2005-01-10",16.2854,16.3523,16.1295,16.2543,149600.0],["2005-01-11",16.3255,16.3345,16.0627,16.0716,93900.0],["2005-01-12",16.076,16.1295,15.8622,16.0404,52700.0],["2005-01-13",15.9736,16.2186,15.8934,15.9424,53400.0],["2005-01-14",15.9869,16.1874,15.9736,16.1696,51100.0],["2005-01-18",16.1384,16.3879,15.929,16.3256,39700.0],["2005-01-19",16.281,16.6285,16.2409,16.5216,78400.0],["2005-01-20",16.4147,16.5305,16.3256,16.3924,104600.0],["2005-01-21",16.3924,16.5706,16.3523,16.4993,51300.0],["2005-01-24",16.4414,16.5216,16.3256,16.4191,85600.0],["2005-01-25",16.4637,16.6241,16.3077,16.3478,77100.0],["2005-01-26",16.3968,16.5082,16.2231,16.5082,128100.0],["2005-01-27",16.6196,16.731,16.3746,16.3746,157800.0],["2005-01-28",16.3968,16.5439,16.3077,16.3835,54800.0],["2005-01-31",16.428,16.5305,16.1206,16.125,64900.0],["2005-02-01",16.125,16.4191,16.0849,16.3434,66800.0],["2005-02-02",16.3077,16.584,16.2988,16.5127,86100.0],["2005-02-03",16.5127,16.5572,16.3968,16.5171,38900.0],["2005-02-04",16.5617,16.9672,16.5216,16.9672,85800.0],["2005-02-07",16.9315,16.936,16.7177,16.8469,55600.0],["2005-02-08",16.7667,16.9226,16.7087,16.9226,54900.0],["2005-02-09",17.0117,17.1454,16.7934,16.7934,60800.0],["2005-02-10",16.8068,17.0295,16.7845,17.0295,107600.0],["2005-02-11",16.985,17.1409,16.9137,17.1409,50900.0],["2005-02-14",17.1098,17.132,16.9984,17.1231,37900.0],["2005-02-15",17.0429,17.4216,16.9538,17.4216,84300.0],["2005-02-16",17.4172,17.533,17.3325,17.4439,91500.0],["2005-02-17",17.4439,17.4662,17.2924,17.3815,106300.0],["2005-02-18",17.3771,17.4216,17.3504,17.3815,128800.0],["2005-02-22",17.3771,17.3771,16.8424,16.8424,114300.0],["2005-02-23",16.9315,17.0206,16.6196,16.7533,123600.0],["2005-02-24",16.7577,16.7577,16.5751,16.7444,59800.0],["2005-02-25",16.7756,17.1543,16.7756,17.1498,51600.0],["2005-02-28",17.1097,17.2612,16.985,17.2612,110100.0],["2005-03-01",17.2167,17.3459,17.1543,17.3414,124600.0],["2005-03-02",17.2969,17.3459,17.2033,17.2345,42800.0],["2005-03-03",17.2657,17.3013,17.1677,17.1944,49500.0],["2005-03-04",17.239,17.7024,17.2301,17.6756,53700.0],["2005-03-07",17.7113,17.7781,17.4439,17.5108,59100.0],["2005-03-08",17.5108,17.5776,17.3281,17.3325,27100.0],["2005-03-09",17.288,17.288,16.9182,16.9182,111500.0],["2005-03-10",16.9226,17.0385,16.8469,16.9137,53800.0],["2005-03-11",16.9137,16.9315,16.7622,16.8424,41900.0],["2005-03-14",16.7979,16.9805,16.7711,16.9805,24500.0],["2005-03-15",17.0251,17.1409,16.9048,16.9538,45200.0],["2005-03-16",16.8736,17.0964,16.8691,16.9404,58500.0],["2005-03-17",16.9449,17.0919,16.887,17.0474,65600.0],["2005-03-18",17.1365,17.1855,17.0429,17.1365,112300.0],["2005-03-21",17.0875,17.1543,16.9761,17.0786,71700.0],["2005-03-22",17.1846,17.3922,17.1034,17.1079,159600.0],["2005-03-23",17.0176,17.1034,16.8777,16.9906,88500.0],["2005-03-24",17.0357,17.4193,16.9906,17.3516,126500.0],["2005-03-28",17.3065,17.4193,17.2388,17.329,81400.0],["2005-03-29",16.9906,17.0718,16.9003,16.9409,638600.0],["2005-03-30",16.9409,17.0537,16.8597,16.9951,180100.0],["2005-03-31",16.9454,17.0402,16.8326,17.0131,150900.0],["2005-04-01",17.0357,17.0402,16.8913,17.0402,218200.0],["2005-04-04",17.0402,17.0402,16.7469,16.9635,86300.0],["2005-04-05",16.959,16.9906,16.7424,16.9184,98900.0],["2005-04-06",16.9184,17.0131,16.8777,16.9274,75400.0],["2005-04-07",16.9003,17.0492,16.8146,16.986,53300.0],["2005-04-08",16.9906,17.0267,16.7017,16.7739,72600.0],["2005-04-11",16.783,16.7875,16.7017,16.7333,59800.0],["2005-04-12",16.6747,16.8777,16.5618,16.8552,106100.0],["2005-04-13",16.8552,16.9815,16.6702,16.7785,66200.0],["2005-04-14",16.7875,16.8326,16.6295,16.6566,57500.0],["2005-04-15",16.6656,16.6702,16.5167,16.5393,79800.0],["2005-04-18",16.5438,16.7153,16.4039,16.6702,62900.0],["2005-04-19",16.7198,16.8191,16.625,16.7875,36700.0],["2005-04-20",16.7424,16.7424,16.5664,16.6295,74200.0],["2005-04-21",16.6972,16.7514,16.5348,16.6386,70300.0],["2005-04-22",16.6295,16.6295,16.3407,16.4265,55500.0],["2005-04-25",16.4716,16.8597,16.4445,16.7875,40300.0],["2005-04-26",17.0582,17.144,16.9003,17.0853,185400.0],["2005-04-27",17.0583,17.2343,16.8958,17.0131,72800.0],["2005-04-28",16.9499,16.9544,16.7875,16.8371,51100.0],["2005-04-29",16.9048,16.9274,16.7198,16.9229,92100.0],["2005-05-02",16.8868,16.9499,16.7243,16.9229,70300.0],["2005-05-03",16.8777,16.8777,16.5393,16.7378,62200.0],["2005-05-04",16.7378,16.9906,16.7378,16.968,50400.0],["2005-05-05",16.968,17.144,16.7875,17.144,55900.0],["2005-05-06",17.144,17.144,16.986,16.9906,32700.0],["2005-05-09",17.0131,17.2117,16.9229,17.2117,46300.0],["2005-05-10",17.1846,17.3019,16.9906,17.2884,65600.0],["2005-05-11",17.2884,17.6043,17.2388,17.5592,136400.0],["2005-05-12",17.5998,17.6133,17.2839,17.3741,64600.0],["2005-05-13",17.4193,17.4328,17.0673,17.144,45000.0],["2005-05-16",17.144,17.3696,17.144,17.3651,64200.0],["2005-05-17",17.3606,17.6585,17.3561,17.6539,48500.0],["2005-05-18",17.7442,18.0059,17.7306,18.0059,67600.0],["2005-05-19",18.5023,18.6377,18.0962,18.2677,117300.0],["2005-05-20",18.57,18.7686,18.4346,18.4888,348100.0],["2005-05-23",18.57,18.8859,18.5068,18.6152,180500.0],["2005-05-24",18.5475,18.5655,18.4662,18.4798,155200.0],["2005-05-25",18.5249,18.6016,18.2902,18.3624,116200.0],["2005-05-26",18.4121,18.561,18.2496,18.3083,113400.0],["2005-05-27",18.4346,18.5926,18.3534,18.5926,776200.0],["2005-05-31",18.5926,18.5926,18.376,18.376,194200.0],["2005-06-01",18.4572,18.6377,18.4572,18.6016,186200.0],["2005-06-02",18.6016,18.8633,18.5745,18.7596,153300.0],["2005-06-03",18.7596,18.8995,18.6558,18.6558,77000.0],["2005-06-06",18.6738,18.9401,18.6603,18.8634,271100.0],["2005-06-07",18.8904,19.2469,18.8904,19.1341,133800.0],["2005-06-08",19.089,19.2469,19.0484,19.0484,94800.0],["2005-06-09",19.1116,19.1116,18.9536,19.0619,93500.0],["2005-06-10",19.1116,19.1567,18.9401,18.9852,64400.0],["2005-06-13",18.9852,19.1522,18.9852,19.1341,52900.0],["2005-06-14",19.1702,19.5764,19.1522,19.5764,177800.0],["2005-06-15",19.5695,19.7429,19.4874,19.5558,165500.0],["2005-06-16",19.533,19.6015,19.4691,19.5878,76400.0],["2005-06-17",19.6791,19.8525,19.6562,19.8023,261000.0],["2005-06-20",19.8023,19.8433,19.6699,19.6745,94200.0],["2005-06-21",19.6791,19.7064,19.4098,19.4098,63200.0],["2005-06-22",19.4554,19.533,19.3824,19.3824,59500.0],["2005-06-23",19.3596,19.5011,19.3139,19.4189,61400.0],["2005-06-24",19.355,19.4281,19.1862,19.2227,92000.0],["2005-06-27",19.314,19.3413,19.2455,19.2546,72600.0],["2005-06-28",19.2136,19.3961,19.1405,19.3961,85300.0],["2005-06-29",19.4144,19.4874,19.3048,19.3733,44500.0],["2005-06-30",19.4189,19.4417,19.1679,19.2181,49800.0],["2005-07-01",19.2638,19.4737,19.1907,19.4737,67300.0],["2005-07-05",19.428,20.1354,19.428,20.1354,91600.0],["2005-07-06",20.0578,20.1446,19.7429,19.8251,104900.0],["2005-07-07",19.711,19.962,19.5969,19.9118,51600.0],["2005-07-08",19.8525,20.423,19.8434,20.3956,83900.0],["2005-07-11",20.4412,20.8109,20.3317,20.8063,77000.0],["2005-07-12",20.8565,20.8748,20.5873,20.7698,51600.0],["2005-07-13",20.7744,20.7744,20.391,20.4093,40700.0],["2005-07-14",20.4093,20.4093,19.6562,19.6927,310200.0],["2005-07-15",19.6471,19.7156,19.4052,19.7156,156700.0],["2005-07-18",19.6243,19.6654,19.46,19.5558,67400.0],["2005-07-19",19.5558,19.8297,19.5421,19.7886,50100.0],["2005-07-20",19.7977,20.0487,19.6745,20.035,49500.0],["2005-07-21",19.9985,20.0076,19.6289,19.8068,85800.0],["2005-07-22",19.8114,19.9438,19.5695,19.9438,50800.0],["2005-07-25",19.9438,19.9529,19.4874,19.7201,50300.0],["2005-07-26",19.7201,19.7384,19.2364,19.3048,121300.0],["2005-07-27",19.3276,19.3276,18.7115,19.1999,369100.0],["2005-07-28",19.1451,19.7384,19.1451,19.7384,142000.0],["2005-07-29",19.6927,19.8114,19.6654,19.8068,97600.0],["2005-08-01",19.8068,19.8707,19.6289,19.7795,93700.0],["2005-08-02",19.7612,20.0122,19.6927,20.0122,56000.0],["2005-08-03",19.9666,19.9894,19.8114,19.9666,57700.0],["2005-08-04",19.9666,19.9666,19.5787,19.5787,139300.0],["2005-08-05",19.5239,19.5284,18.9397,19.0766,119800.0],["2005-08-08",19.0538,19.0584,18.1776,18.4149,148700.0],["2005-08-09",18.4286,18.7024,18.4286,18.4468,90500.0],["2005-08-10",18.4925,18.7115,18.3145,18.3282,83800.0],["2005-08-11",18.3921,18.9169,18.3921,18.7344,79600.0],["2005-08-12",19.1679,19.3003,18.6522,18.9717,251200.0],["2005-08-15",18.9854,19.4463,18.9443,19.1497,111600.0],["2005-08-16",19.2044,19.387,19.1451,19.1451,59400.0],["2005-08-17",19.1497,19.4007,19.136,19.2181,54700.0],["2005-08-18",19.1268,19.2774,19.0995,19.2364,51900.0],["2005-08-19",19.1907,19.2364,19.0629,19.0629,84600.0],["2005-08-22",19.0995,19.2592,19.0766,19.2592,55900.0],["2005-08-23",19.2136,19.3276,19.209,19.3276,103300.0],["2005-08-24",19.282,19.6791,19.282,19.4144,57600.0],["2005-08-25",19.4509,19.6243,19.4417,19.5102,49800.0],["2005-08-26",19.5239,19.5239,19.3048,19.3733,72800.0],["2005-08-29",19.2911,19.355,19.1223,19.1679,58800.0],["2005-08-30",19.1223,19.2592,19.0995,19.1999,46200.0],["2005-08-31",19.2044,19.7338,19.177,19.6882,56500.0],["2005-09-01",19.6471,20.0396,19.5878,19.6836,88700.0],["2005-09-02",19.6471,19.6927,19.4463,19.5148,78700.0],["2005-09-06",19.5787,20.0213,19.5787,20.0031,85000.0],["2005-09-07",19.9666,20.0807,19.9209,20.0807,46400.0],["2005-09-08",19.9985,20.1172,19.8753,19.9666,65000.0],["2005-09-09",19.9529,20.0442,19.9209,20.035,34900.0],["2005-09-12",20.035,20.2495,19.9346,20.2176,43400.0],["2005-09-13",20.2176,20.2176,19.7566,19.7612,73500.0],["2005-09-14",19.7612,19.8297,19.6106,19.7156,69200.0],["2005-09-15",19.6928,19.8753,19.6928,19.8753,35900.0],["2005-09-16",19.9574,19.9711,19.7977,19.9711,157400.0],["2005-09-19",20.0381,20.0381,19.6181,19.6181,35600.0],["2005-09-20",19.7058,19.9596,19.6227,19.6227,63100.0],["2005-09-21",19.6273,19.6273,19.3458,19.3643,54100.0],["2005-09-22",19.2489,19.512,18.9397,19.5073,79600.0],["2005-09-23",19.5073,19.5904,19.3827,19.4197,33900.0],["2005-09-26",19.475,19.8258,19.475,19.7796,54800.0],["2005-09-27",19.7935,19.7935,19.5904,19.6596,98600.0],["2005-09-28",19.6689,19.6689,19.1612,19.5304,95500.0],["2005-09-29",19.5304,20.0842,19.475,20.0519,73800.0],["2005-09-30",20.0704,20.2503,20.0427,20.1903,51100.0],["2005-10-03",20.255,20.3749,20.1442,20.1903,111300.0],["2005-10-04",20.1857,20.2503,19.7981,19.7981,48900.0],["2005-10-05",19.7427,19.7427,19.2304,19.2304,76000.0],["2005-10-06",19.1751,19.4658,19.1151,19.2951,84300.0],["2005-10-07",19.2397,19.4658,19.1058,19.4243,54800.0],["2005-10-10",19.8627,19.8627,18.8382,18.8982,61500.0],["2005-10-11",18.9489,19.092,18.852,18.8705,112700.0],["2005-10-12",18.852,18.852,18.4597,18.5797,143300.0],["2005-10-13",18.5751,18.8289,18.552,18.649,154000.0],["2005-10-14",18.8059,19.1658,18.7782,19.1612,75300.0],["2005-10-17",19.1705,19.1797,18.9905,19.152,43600.0],["2005-10-18",19.1058,19.2212,18.9905,19.0182,48800.0],["2005-10-19",19.0182,19.4843,18.8243,19.4843,77100.0],["2005-10-20",19.4381,19.4843,18.8751,18.9674,67700.0],["2005-10-21",18.9905,19.1843,18.9212,19.1151,68700.0],["2005-10-24",19.1705,19.5766,19.1658,19.5766,82300.0],["2005-10-25",19.5304,19.5304,19.212,19.3135,76500.0],["2005-10-26",19.2535,19.595,19.1797,19.3366,93100.0],["2005-10-27",19.4289,19.5212,18.8843,18.972,74500.0],["2005-10-28",19.0551,19.9504,19.0551,19.7935,110900.0],["2005-10-31",19.8765,20.1673,19.8765,20.1673,57200.0],["2005-11-01",20.1211,20.1627,19.7519,20.0104,92500.0],["2005-11-02",20.0657,20.3842,20.0657,20.3334,84800.0],["2005-11-03",20.3796,20.5319,20.3519,20.4257,117600.0],["2005-11-04",20.4257,20.5272,20.3057,20.4949,117200.0],["2005-11-07",20.5042,20.5826,20.4442,20.5134,64400.0],["2005-11-08",20.4211,20.5642,20.3334,20.5642,72700.0],["2005-11-09",20.5642,21.2103,20.5549,21.0395,114700.0],["2005-11-10",20.998,21.4733,20.7441,21.4687,131400.0],["2005-11-11",21.4687,21.4687,21.2379,21.261,66500.0],["2005-11-14",21.3164,21.3395,21.0303,21.1549,62500.0],["2005-11-15",21.0903,21.1133,20.8457,20.8549,89400.0],["2005-11-16",20.938,20.961,20.5872,20.7211,50800.0],["2005-11-17",20.7072,21.3902,20.7072,21.3718,64300.0],["2005-11-18",21.4871,21.4871,21.1687,21.3902,74900.0],["2005-11-21",21.3441,21.5056,21.2195,21.4272,57000.0],["2005-11-22",21.4271,21.5702,21.321,21.3948,103300.0],["2005-11-23",20.7672,21.1087,20.6749,21.0672,180400.0],["2005-11-25",21.0441,21.1133,20.8364,21.1133,34900.0],["2005-11-28",21.1826,21.201,20.7395,20.7672,129300.0],["2005-11-29",20.8134,20.9149,20.7626,20.8134,65000.0],["2005-11-30",20.8134,21.0072,20.7441,20.8272,75600.0],["2005-12-01",20.8826,21.2979,20.8826,21.2749,64600.0],["2005-12-02",21.2287,21.2287,20.9518,21.1964,43400.0],["2005-12-05",21.1964,21.2564,20.9195,21.2518,91900.0],["2005-12-06",21.2518,21.2887,21.0949,21.1549,51500.0],["2005-12-07",21.0903,21.0903,20.8687,20.938,160400.0],["2005-12-08",20.9749,21.621,20.9749,21.2749,78800.0],["2005-12-09",21.3349,21.5102,21.2472,21.4041,33300.0],["2005-12-12",21.4041,21.4318,20.8688,20.998,62100.0],["2005-12-13",20.998,21.5056,20.998,21.501,75100.0],["2005-12-14",21.4087,21.6671,21.3902,21.5056,42000.0],["2005-12-15",21.4595,21.6441,21.4364,21.4871,83500.0],["2005-12-16",21.5425,21.561,21.3902,21.5056,210400.0],["2005-12-19",21.452,21.452,21.0742,21.1582,73400.0],["2005-12-20",21.1255,21.2095,20.9483,21.0323,101700.0],["2005-12-21",21.0369,21.2281,21.0323,21.2281,81200.0],["2005-12-22",21.2748,21.34,21.1955,21.2654,66500.0],["2005-12-23",21.2934,21.4613,21.1116,21.2188,56500.0],["2005-12-27",21.3121,21.3121,21.0556,21.0556,85500.0],["2005-12-28",21.0603,21.1629,21.0136,21.1395,96200.0],["2005-12-29",21.2188,21.2188,20.981,21.0323,59200.0],["2005-12-30",20.953,21.1255,20.883,21.0602,92700.0],["2006-01-03",21.1022,21.5453,20.5752,21.5033,122300.0],["2006-01-04",21.5079,21.5965,21.3587,21.5033,33900.0],["2006-01-05",21.4753,21.6805,21.3634,21.5872,54200.0],["2006-01-06",21.6338,21.8204,21.5452,21.8017,59300.0],["2006-01-09",21.7551,21.8764,21.7504,21.8717,65500.0],["2006-01-10",21.8017,22.2448,21.7365,22.1655,61700.0],["2006-01-11",22.1655,22.1748,21.937,21.965,70100.0],["2006-01-12",21.965,22.0023,21.5173,21.6245,122900.0],["2006-01-13",21.5965,21.6152,21.1768,21.3867,71700.0],["2006-01-17",21.2701,21.2934,20.9577,21.2281,108200.0],["2006-01-18",21.1255,21.4566,21.1255,21.4566,88800.0],["2006-01-19",21.466,21.7784,21.3727,21.7784,51600.0],["2006-01-20",21.895,21.895,21.2421,21.4053,55600.0],["2006-01-23",21.3354,21.4986,21.2514,21.4007,68300.0],["2006-01-24",21.3354,21.5033,21.3354,21.4753,100400.0],["2006-01-25",21.4053,21.6758,21.4053,21.5919,38000.0],["2006-01-26",21.6852,21.9929,21.5639,21.9929,81100.0],["2006-01-27",22.0489,22.3054,22.0023,22.0676,78100.0],["2006-01-30",22.1142,22.1142,21.7924,21.965,77700.0],["2006-01-31",21.9183,22.2308,21.8437,22.0209,110100.0],["2006-02-01",21.9463,22.1702,21.8764,22.1655,92800.0],["2006-02-02",22.1049,22.1701,21.7458,21.8017,77400.0],["2006-02-03",21.8017,21.9416,21.452,21.7364,71300.0],["2006-02-06",21.6199,21.8111,21.41,21.8111,83000.0],["2006-02-07",21.7784,21.825,21.4706,21.5639,78400.0],["2006-02-08",21.6152,21.6152,21.3494,21.4287,61800.0],["2006-02-09",21.4287,21.6385,21.3074,21.3913,104600.0],["2006-02-10",21.396,21.5825,21.2748,21.4706,87500.0],["2006-02-13",21.4986,21.6385,21.3074,21.452,80600.0],["2006-02-14",21.4193,21.6432,21.2654,21.5965,95700.0],["2006-02-15",21.4986,21.5266,21.1955,21.2188,108900.0],["2006-02-16",21.2654,21.4939,21.2375,21.4753,120900.0],["2006-02-17",21.5219,21.7458,21.4007,21.6898,67900.0],["2006-02-21",21.6199,21.8064,21.4753,21.5592,67500.0],["2006-02-22",21.6478,22.0815,21.6385,21.8017,234800.0],["2006-02-23",21.8064,21.937,21.466,21.8017,113400.0],["2006-02-24",21.7318,21.7971,21.6245,21.6945,81100.0],["2006-02-27",21.6618,21.839,21.5872,21.6152,67000.0],["2006-02-28",21.5686,21.5872,21.4007,21.4287,72700.0],["2006-03-01",21.4986,21.5219,21.3447,21.4846,77000.0],["2006-03-02",21.4846,21.5079,21.2235,21.4986,99300.0],["2006-03-03",21.452,21.452,21.2188,21.2561,106100.0],["2006-03-06",21.2235,21.6199,21.1395,21.6105,128700.0],["2006-03-07",21.6105,21.6105,21.2888,21.2934,47600.0],["2006-03-08",21.3167,21.3167,21.0463,21.2375,81500.0],["2006-03-09",21.2514,21.5546,21.2235,21.5546,77100.0],["2006-03-10",21.5546,21.923,21.5546,21.923,62200.0],["2006-03-13",22.366,22.366,21.4986,21.6199,103200.0],["2006-03-14",21.5686,21.881,21.452,21.8297,125300.0],["2006-03-15",21.8297,21.9976,21.7784,21.937,217600.0],["2006-03-16",21.9836,22.4919,21.9603,22.2588,77000.0],["2006-03-17",22.2448,22.6645,22.2448,22.5479,331000.0],["2006-03-20",22.4546,22.4546,22.2214,22.3753,161700.0],["2006-03-21",22.3474,22.3707,21.8717,21.8717,98700.0],["2006-03-22",21.8017,21.9183,21.5779,21.9183,96400.0],["2006-03-23",22.0079,22.0927,21.8712,22.055,53900.0],["2006-03-24",22.0738,22.1492,21.9749,22.1021,69600.0],["2006-03-27",22.055,22.1445,21.9042,22.1304,109800.0],["2006-03-28",22.1304,22.4179,21.989,22.1775,92800.0],["2006-03-29",22.6252,22.6252,21.7298,22.5969,143200.0],["2006-03-30",22.5498,22.5498,22.1021,22.2906,113700.0],["2006-03-31",22.333,22.3707,21.9984,22.3566,72000.0],["2006-04-03",22.3095,22.3849,21.7817,21.7864,73000.0],["2006-04-04",21.7722,21.8147,21.4047,21.5366,99100.0],["2006-04-05",21.5696,21.8052,21.4659,21.6968,54000.0],["2006-04-06",21.5837,21.7958,21.5178,21.5178,59700.0],["2006-04-07",21.5225,21.5837,21.0983,21.2067,71100.0],["2006-04-10",21.1596,21.2538,20.8815,21.0182,81500.0],["2006-04-11",21.0653,21.1407,20.8156,20.8297,45600.0],["2006-04-12",20.8062,21.136,20.792,20.9381,54200.0],["2006-04-13",20.924,20.9664,20.5799,20.7355,178000.0],["2006-04-17",20.6648,20.726,20.415,20.4763,102000.0],["2006-04-18",20.4763,20.8109,20.3113,20.7496,292500.0],["2006-04-19",20.7543,21.2538,20.7496,21.2067,160300.0],["2006-04-20",21.2067,21.3952,21.0465,21.3104,139900.0],["2006-04-21",21.513,21.5507,21.2915,21.4094,111100.0],["2006-04-24",21.4565,21.5366,21.2209,21.2444,112600.0],["2006-04-25",21.1973,21.2067,20.9381,20.9617,124100.0],["2006-04-26",20.9475,21.2303,20.9004,20.9004,123000.0],["2006-04-27",20.8061,21.4376,20.8014,21.202,122100.0],["2006-04-28",21.0936,21.4423,20.9758,21.0512,66800.0],["2006-05-01",21.1125,21.3952,20.8815,21.2114,129400.0],["2006-05-02",21.2114,21.2114,20.7826,21.0182,111700.0],["2006-05-03",21.0182,21.169,20.858,21.1549,49500.0],["2006-05-04",21.1078,21.4848,21.1078,21.334,55600.0],["2006-05-05",21.4518,21.7251,21.4282,21.6026,103400.0],["2006-05-08",21.5366,21.7063,21.5272,21.678,60500.0],["2006-05-09",21.678,21.9796,21.513,21.8052,68300.0],["2006-05-10",21.8052,21.9419,21.645,21.7864,70500.0],["2006-05-11",21.7251,21.7534,21.2774,21.3669,128300.0],["2006-05-12",21.301,21.3057,20.7402,20.825,172600.0],["2006-05-15",20.7072,21.2397,20.4998,21.1502,177100.0],["2006-05-16",21.0983,21.2774,20.9947,21.0842,142500.0],["2006-05-17",20.9664,21.103,20.7355,20.8957,89100.0],["2006-05-18",20.9664,21.2161,20.6836,20.6836,116100.0],["2006-05-19",20.6883,21.1125,20.4527,20.9004,86800.0],["2006-05-22",20.8297,20.858,20.4527,20.6789,81800.0],["2006-05-23",20.8156,21.0182,20.2406,20.2925,61600.0],["2006-05-24",20.1794,20.5045,20.0474,20.4857,88000.0],["2006-05-25",20.6035,21.0371,20.5894,21.0276,70700.0],["2006-05-26",21.1219,21.2774,20.9852,21.0418,41500.0],["2006-05-30",20.9946,21.0182,20.6883,20.7355,115100.0],["2006-05-31",20.8109,20.8863,20.4904,20.7496,90600.0],["2006-06-01",20.8061,21.2114,20.8061,21.2114,146200.0],["2006-06-02",21.2963,21.5272,21.1407,21.4094,85600.0],["2006-06-05",21.3481,21.7911,21.2538,21.4235,99300.0],["2006-06-06",21.3952,21.4235,21.0889,21.2538,81700.0],["2006-06-07",21.2303,21.6968,21.0653,21.4848,68600.0],["2006-06-08",21.3905,21.5884,21.136,21.5602,107300.0],["2006-06-09",21.5602,21.89,21.4518,21.4895,88000.0],["2006-06-12",21.4518,21.4518,21.1784,21.2114,183100.0],["2006-06-13",21.711,21.711,20.9711,21.169,187300.0],["2006-06-14",21.1219,21.268,20.9098,21.1125,183700.0],["2006-06-15",21.1792,21.6938,21.1792,21.6413,84300.0],["2006-06-16",21.6413,21.7795,21.4174,21.5603,340500.0],["2006-06-19",21.5556,21.5794,21.2316,21.2792,104100.0],["2006-06-20",21.2554,21.4698,20.9695,21.1125,69500.0],["2006-06-21",21.0648,21.4555,21.0648,21.2792,53300.0],["2006-06-22",21.2268,21.4937,21.1697,21.4222,144800.0],["2006-06-23",21.3459,21.5461,21.2745,21.3031,92300.0],["2006-06-26",21.3984,21.5842,21.3126,21.5365,65300.0],["2006-06-27",21.5413,21.7795,21.1458,21.1887,57300.0],["2006-06-28",21.203,21.3793,21.1172,21.3364,76900.0],["2006-06-29",21.4555,21.9558,21.3602,21.9558,82000.0],["2006-06-30",22.0368,22.3847,21.8367,22.2417,235700.0],["2006-07-03",22.2131,22.3942,22.1321,22.3942,47700.0],["2006-07-05",22.2989,22.58,22.1083,22.5657,72400.0],["2006-07-06",22.5228,22.6467,22.3036,22.5848,103200.0],["2006-07-07",22.4656,22.7277,22.1941,22.2894,78800.0],["2006-07-10",22.2417,22.6467,22.2417,22.5371,47400.0],["2006-07-11",22.4466,22.7229,22.2989,22.6848,62100.0],["2006-07-12",22.6848,22.7277,22.4371,22.5323,68500.0],["2006-07-13",22.4418,22.4418,21.8367,21.9415,59100.0],["2006-07-14",21.8939,21.9606,21.5651,21.8081,46200.0],["2006-07-17",21.7605,21.9415,21.6175,21.8748,44000.0],["2006-07-18",21.9892,22.1941,21.5508,22.1702,81900.0],["2006-07-19",22.175,23.1661,22.175,22.9278,121500.0],["2006-07-20",23.0469,23.1232,22.2227,22.2465,192400.0],["2006-07-21",22.2512,22.2512,21.8081,21.8367,104600.0],["2006-07-24",22.0368,22.2322,21.8701,22.2322,66200.0],["2006-07-25",22.3227,22.6801,22.2179,22.337,52400.0],["2006-07-26",22.337,22.4704,21.9797,22.2465,78900.0],["2006-07-27",22.3418,22.5276,22.1416,22.1416,74700.0],["2006-07-28",22.2608,22.6562,22.2083,22.6038,78500.0],["2006-07-31",22.4847,22.499,22.0654,22.4085,91400.0],["2006-08-01",22.3227,22.4371,21.9511,22.2226,66000.0],["2006-08-02",22.2036,22.3847,21.9892,22.1178,108700.0],["2006-08-03",21.9987,22.6276,21.9225,22.6276,162400.0],["2006-08-04",22.7468,23.1137,22.5991,22.823,63800.0],["2006-08-07",22.7277,22.8468,22.4799,22.7754,76900.0],["2006-08-08",22.8707,22.8707,22.4657,22.5133,133200.0],["2006-08-09",22.6086,22.6753,22.3751,22.5133,94400.0],["2006-08-10",22.3942,22.6562,22.2036,22.5276,59100.0],["2006-08-11",22.4657,22.5038,22.2512,22.4942,40600.0],["2006-08-14",22.6133,23.1994,22.6086,22.8468,155900.0],["2006-08-15",23.0612,23.3471,23.0612,23.2947,160500.0],["2006-08-16",23.3233,23.5044,23.1565,23.3281,86600.0],["2006-08-17",23.2757,23.5139,23.2566,23.2995,50400.0],["2006-08-18",23.3995,23.4138,23.2042,23.371,81200.0],["2006-08-21",23.2995,23.4091,23.1422,23.3948,34600.0],["2006-08-22",23.2756,23.7092,23.2566,23.6806,72900.0],["2006-08-23",23.7998,23.9475,23.228,23.3281,87200.0],["2006-08-24",23.3281,23.4186,23.2042,23.2947,100700.0],["2006-08-25",23.2042,23.4615,23.2042,23.3376,35800.0],["2006-08-28",23.3376,23.8236,23.2518,23.8236,46300.0],["2006-08-29",23.8236,23.9665,23.6235,23.8855,80500.0],["2006-08-30",23.9189,24.2762,23.9189,24.2286,105900.0],["2006-08-31",24.1809,24.4382,24.1809,24.3048,77100.0],["2006-09-01",24.3429,24.3715,24.038,24.0809,45400.0],["2006-09-05",24.1285,24.4192,24.1142,24.3144,60500.0],["2006-09-06",24.1333,24.2048,23.9141,23.9332,125300.0],["2006-09-07",23.8617,23.8903,23.4424,23.5282,152500.0],["2006-09-08",23.3471,23.6664,23.3471,23.6664,624300.0],["2006-09-11",23.5472,23.6806,23.2566,23.6806,152700.0],["2006-09-12",23.6711,23.8808,23.3471,23.8426,122000.0],["2006-09-13",23.8665,24.0428,23.471,23.9094,162100.0],["2006-09-14",23.8522,23.8522,23.5044,23.5282,119800.0],["2006-09-15",23.6473,23.9379,23.5615,23.795,212900.0],["2006-09-18",23.7758,23.8191,23.5448,23.5785,69000.0],["2006-09-19",23.5785,23.7661,23.386,23.7276,74800.0],["2006-09-20",23.8239,23.9153,23.5303,23.6988,101500.0],["2006-09-21",23.8191,23.8672,23.1021,23.4678,128500.0],["2006-09-22",23.386,23.6747,23.1983,23.6747,127800.0],["2006-09-25",23.6506,23.8383,23.2946,23.617,83800.0],["2006-09-26",23.6747,23.7469,23.4822,23.6555,65100.0],["2006-09-27",23.6603,24.0741,23.5737,24.0741,127900.0],["2006-09-28",24.0981,24.1751,23.8912,24.1366,133500.0],["2006-09-29",24.1559,24.1752,23.8528,23.9923,388200.0],["2006-10-02",24.0308,24.0356,23.5881,23.7517,108400.0],["2006-10-03",23.6555,24.1318,23.5544,23.8287,74400.0],["2006-10-04",23.8287,24.1751,23.7806,24.1751,58100.0],["2006-10-05",24.1751,24.5264,24.1703,24.5216,86500.0],["2006-10-06",24.4494,24.4687,24.0597,24.2088,60800.0],["2006-10-09",24.2088,24.2954,23.9153,24.2762,71800.0],["2006-10-10",24.1848,24.3772,23.9394,24.1366,54000.0],["2006-10-11",24.1367,24.3388,23.9249,24.1078,67100.0],["2006-10-12",24.2281,24.5697,24.2281,24.5649,45600.0],["2006-10-13",24.5408,24.9306,24.5408,24.8536,54700.0],["2006-10-16",24.9258,25.0702,24.8633,25.0413,40200.0],["2006-10-17",24.9739,25.1183,24.8296,24.9595,55300.0],["2006-10-18",25.0798,25.2338,24.8633,25.0942,47200.0],["2006-10-19",25.0942,25.3444,25.0557,25.0942,53300.0],["2006-10-20",25.1905,25.1905,24.8296,24.9691,41400.0],["2006-10-23",24.8729,25.0654,24.8536,25.0509,45600.0],["2006-10-24",25.0509,25.1183,24.8296,24.9595,31500.0],["2006-10-25",24.9547,25.2001,24.8296,25.2001,41800.0],["2006-10-26",25.3204,26.0326,25.3204,26.0326,65200.0],["2006-10-27",25.9363,25.9508,25.1424,25.4599,143800.0],["2006-10-30",25.3829,25.8256,25.2867,25.792,75500.0],["2006-10-31",25.9123,25.9411,25.5321,25.6139,119200.0],["2006-11-01",25.5995,25.7679,25.1905,25.2434,91700.0],["2006-11-02",25.1231,25.1279,24.589,24.6275,100700.0],["2006-11-03",24.6804,24.8729,24.3628,24.6082,58500.0],["2006-11-06",24.7285,24.8488,24.5745,24.7285,81500.0],["2006-11-07",24.7285,25.075,24.5697,24.5697,45900.0],["2006-11-08",24.4494,24.8584,24.4109,24.767,61300.0],["2006-11-09",24.7718,24.9835,24.6082,24.6611,81600.0],["2006-11-10",24.6371,25.0461,24.6034,25.0365,45000.0],["2006-11-13",24.9162,25.1905,24.8873,25.099,49900.0],["2006-11-14",25.1905,25.4599,24.9836,25.407,85400.0],["2006-11-15",25.6187,26.0999,25.5899,25.7727,132900.0],["2006-11-16",25.893,26.1288,25.8449,25.9363,81000.0],["2006-11-17",25.9363,26.0037,25.7198,25.7438,62400.0],["2006-11-20",25.9026,26.5811,25.9026,26.5474,121100.0],["2006-11-21",26.5522,27.0094,26.5137,26.7591,93200.0],["2006-11-22",26.8795,27.1634,26.6148,26.8313,62400.0],["2006-11-24",26.711,27.0527,26.6389,26.9468,17200.0],["2006-11-27",26.8265,26.8265,25.9796,25.9796,95200.0],["2006-11-28",25.9652,26.3116,25.7823,26.1769,104800.0],["2006-11-29",26.2491,26.8362,26.2491,26.8362,79000.0],["2006-11-30",26.7784,27.0094,26.6629,26.9709,185700.0],["2006-12-01",26.9709,26.9757,26.4127,26.8073,70900.0],["2006-12-04",26.9276,27.0094,26.8939,26.9901,83400.0],["2006-12-05",27.1104,27.1874,26.6822,26.764,87300.0],["2006-12-06",26.6437,26.7736,26.3309,26.5041,83500.0],["2006-12-07",26.5715,26.788,26.2298,26.4512,61200.0],["2006-12-08",26.355,26.7399,26.2876,26.5426,34300.0],["2006-12-11",26.4801,26.764,26.4801,26.61,49800.0],["2006-12-12",26.6437,26.8025,26.3453,26.764,68600.0],["2006-12-13",26.8843,26.8843,26.302,26.3838,75900.0],["2006-12-14",26.4858,26.8694,26.3693,26.3887,60300.0],["2006-12-15",26.3935,26.6994,26.2819,26.3207,142600.0],["2006-12-18",26.3353,26.4567,25.8789,26.0245,55200.0],["2006-12-19",25.9031,25.9808,25.3691,25.7332,109400.0],["2006-12-20",25.8303,26.1653,25.8303,25.8789,88400.0],["2006-12-21",25.8789,26.1459,25.5633,25.5681,94300.0],["2006-12-22",25.573,25.6944,25.3642,25.4273,95400.0],["2006-12-26",25.4565,25.9517,25.4565,25.8837,62200.0],["2006-12-27",26.0051,26.3595,26.0051,26.3595,99800.0],["2006-12-28",26.3644,26.4324,26.0537,26.1459,57000.0],["2006-12-29",26.0974,26.3304,25.976,26.0051,70500.0],["2007-01-03",26.0877,26.4858,25.5147,25.8837,134800.0],["2007-01-04",25.9031,26.3159,25.6118,26.1896,103300.0],["2007-01-05",26.0682,26.1411,25.5633,25.5827,91700.0],["2007-01-08",25.607,25.6944,25.2477,25.4225,84800.0],["2007-01-09",25.4225,26.0342,25.2477,25.9226,74900.0],["2007-01-10",25.8012,26.1071,25.7575,25.8886,98800.0],["2007-01-11",25.9274,26.2916,25.8886,25.8886,133600.0],["2007-01-12",25.8886,26.0391,25.8206,25.9614,154400.0],["2007-01-16",26.0779,26.3693,26.0682,26.2236,133200.0],["2007-01-17",26.1022,26.3013,25.9129,26.2333,83400.0],["2007-01-18",26.2042,26.2042,25.8449,25.9371,92200.0],["2007-01-19",26.0585,26.1168,25.8109,25.9031,137500.0],["2007-01-22",25.8497,25.908,25.5293,25.641,159100.0],["2007-01-23",25.5196,25.8497,25.471,25.6167,243100.0],["2007-01-24",25.5876,26.2576,25.5876,26.1799,105600.0],["2007-01-25",26.2722,26.5052,26.1362,26.2867,128100.0],["2007-01-26",26.2819,26.4372,25.908,26.379,78900.0],["2007-01-29",26.3401,26.6849,26.1702,26.4712,68400.0],["2007-01-30",26.4664,26.6412,26.1508,26.4033,70100.0],["2007-01-31",26.3158,26.8645,26.277,26.578,123100.0],["2007-02-01",26.6751,26.6751,26.5149,26.6314,66400.0],["2007-02-02",26.68,26.9907,26.544,26.9907,210000.0],["2007-02-05",26.9179,27.0053,26.6557,26.782,59700.0],["2007-02-06",26.345,27.1801,26.345,27.1316,37700.0],["2007-02-07",27.117,27.5685,26.8839,27.5685,63500.0],["2007-02-08",27.5685,27.7482,27.5685,27.6996,122200.0],["2007-02-09",27.6268,27.8696,26.981,27.8696,174600.0],["2007-02-12",27.8696,27.8696,27.2578,27.3695,136300.0],["2007-02-13",27.4326,27.8064,27.1801,27.787,84000.0],["2007-02-14",27.7919,27.9424,27.1801,27.1995,111800.0],["2007-02-15",27.0684,27.2481,26.7091,27.2044,106700.0],["2007-02-16",27.2044,27.7336,26.8839,27.6948,202800.0],["2007-02-20",27.6025,27.8356,27.1267,27.8064,169500.0],["2007-02-21",27.8064,27.8356,27.4763,27.7142,117300.0],["2007-02-22",27.6899,27.6948,27.3258,27.5831,95200.0],["2007-02-23",27.5297,27.5345,27.0927,27.1704,151500.0],["2007-02-26",27.2432,27.2724,26.612,27.0976,168300.0],["2007-02-27",26.7043,26.714,26.0731,26.3401,181700.0],["2007-02-28",26.2187,26.4518,25.976,26.209,169600.0],["2007-03-01",25.7575,26.2964,25.3982,25.9371,161200.0],["2007-03-02",25.8158,25.8837,25.3642,25.5147,144300.0],["2007-03-05",25.272,25.4565,24.7233,24.7233,153300.0],["2007-03-06",24.9321,25.7089,24.8981,25.5341,133700.0],["2007-03-07",25.539,25.539,25.2428,25.2914,134700.0],["2007-03-08",25.4662,25.8303,25.3836,25.471,111200.0],["2007-03-09",25.5924,25.7769,25.4662,25.7138,112000.0],["2007-03-12",25.7332,25.874,25.4856,25.7769,103600.0],["2007-03-13",25.6555,25.6944,25.1069,25.1651,186100.0],["2007-03-14",25.1651,25.3836,24.8058,25.3302,185400.0],["2007-03-15",25.3302,25.6313,25.3254,25.6167,117300.0],["2007-03-16",25.7294,25.8471,25.5088,25.6314,241700.0],["2007-03-19",25.7343,25.7981,25.5137,25.6853,88700.0],["2007-03-20",25.5873,25.6118,25.3961,25.5922,125400.0],["2007-03-21",25.6118,25.9353,25.3912,25.8324,81400.0],["2007-03-22",25.901,25.901,25.6265,25.749,80700.0],["2007-03-23",25.6853,25.8029,25.6461,25.7343,70100.0],["2007-03-26",25.7147,25.7883,25.2,25.3324,89800.0],["2007-03-27",25.2294,25.2294,24.8275,24.9255,174100.0],["2007-03-28",24.803,25.0481,24.6412,24.754,283400.0],["2007-03-29",24.9206,25.0236,24.6755,24.9206,74200.0],["2007-03-30",24.9794,25.0971,24.7736,25.0138,176900.0],["2007-04-02",25.0138,25.2295,24.9746,25.2295,110100.0],["2007-04-03",25.3226,25.4892,25.1314,25.2196,112100.0],["2007-04-04",25.2442,25.2736,24.9844,25.2,194800.0],["2007-04-05",25.2343,25.2343,25.0481,25.1363,68500.0],["2007-04-09",25.1167,25.2,25.0089,25.0432,79700.0],["2007-04-10",25.0432,25.2196,25.0432,25.1559,109000.0],["2007-04-11",25.1804,25.1804,24.7736,24.8716,157800.0],["2007-04-12",24.803,24.803,24.5432,24.7491,101600.0],["2007-04-13",24.7148,25.0775,24.6804,25.0285,239300.0],["2007-04-16",25.151,25.1853,25.0236,25.1412,84700.0],["2007-04-17",25.2196,25.3863,25.0824,25.2932,121100.0],["2007-04-18",25.2834,25.2834,24.9451,24.9451,176500.0],["2007-04-19",24.5824,24.7883,24.5481,24.6363,276600.0],["2007-04-20",25.0236,25.0383,24.6069,24.6657,227700.0],["2007-04-23",24.6412,25.0236,24.6412,24.9304,259300.0],["2007-04-24",24.9991,25.0432,24.6608,24.8863,107600.0],["2007-04-25",24.9794,25.1216,24.7295,24.9549,196900.0],["2007-04-26",24.901,25.0138,24.7001,24.9893,185600.0],["2007-04-27",24.8716,25.0187,24.7981,24.9059,153900.0],["2007-04-30",24.9746,24.9942,24.4256,24.5628,131600.0],["2007-05-01",24.6216,24.6216,24.156,24.4746,173900.0],["2007-05-02",24.5334,24.7049,24.3667,24.6314,148100.0],["2007-05-03",24.705,24.705,24.4256,24.553,69500.0],["2007-05-04",24.553,24.5873,24.3324,24.5873,166500.0],["2007-05-07",24.553,24.5922,24.4255,24.5089,86100.0],["2007-05-08",24.4354,24.4452,24.1854,24.3863,94000.0],["2007-05-09",24.2638,24.7638,24.2638,24.5334,136500.0],["2007-05-10",24.4109,24.4795,24.2099,24.2883,165100.0],["2007-05-11",24.3618,24.6461,24.3618,24.5824,100100.0],["2007-05-14",24.5824,24.6608,24.4795,24.5089,155600.0],["2007-05-15",24.5383,24.6118,23.9648,24.2148,231400.0],["2007-05-16",24.2883,24.2932,23.8128,23.9942,113400.0],["2007-05-17",23.906,23.906,23.2148,23.2736,154600.0],["2007-05-18",23.2834,23.3177,22.7197,23.0972,143600.0],["2007-05-21",23.0972,23.6805,23.0629,23.3276,108800.0],["2007-05-22",23.3962,23.8079,23.156,23.6756,112500.0],["2007-05-23",23.7491,23.8667,23.1854,23.2736,127300.0],["2007-05-24",23.2736,23.2736,22.7639,22.9158,167300.0],["2007-05-25",23.1854,23.2785,22.9207,23.0678,93300.0],["2007-05-29",23.2834,23.7589,23.2834,23.7589,112800.0],["2007-05-30",23.553,24.1903,23.5187,24.0873,138000.0],["2007-05-31",24.0922,24.156,23.852,23.9697,210200.0],["2007-06-01",24.0677,24.2295,23.803,23.9452,243300.0],["2007-06-04",23.8619,23.9648,23.8128,23.9305,129900.0],["2007-06-05",23.8324,23.9795,23.6805,23.6952,148400.0],["2007-06-06",23.5285,23.6364,23.2736,23.5677,128100.0],["2007-06-07",23.455,23.455,22.7982,22.8472,187500.0],["2007-06-08",22.7933,23.1805,22.656,23.1119,82000.0],["2007-06-11",23.0187,23.0187,22.6413,22.7001,174100.0],["2007-06-12",22.5335,22.5335,21.8766,22.0972,296000.0],["2007-06-13",22.3946,22.8754,22.2063,22.7812,96500.0],["2007-06-14",22.7267,22.8754,22.5334,22.6474,73100.0],["2007-06-15",23.0935,23.2819,22.7069,22.7069,172000.0],["2007-06-18",22.7069,22.7416,22.3897,22.5037,162900.0],["2007-06-19",22.3897,22.578,22.2509,22.578,84600.0],["2007-06-20",22.5978,22.5978,21.9683,21.9733,114800.0],["2007-06-21",21.8841,22.0774,21.5668,21.9237,205400.0],["2007-06-22",21.9237,21.9931,21.7304,21.9535,244700.0],["2007-06-25",21.8692,22.008,21.661,21.8147,174500.0],["2007-06-26",21.9089,21.9089,21.4727,21.7502,130000.0],["2007-06-27",21.5421,22.117,21.438,22.1121,144500.0],["2007-06-28",22.1517,22.3897,21.9039,21.9039,88500.0],["2007-06-29",22.0179,22.0526,21.433,21.7205,254400.0],["2007-07-02",21.8692,22.4095,21.8642,22.2211,145500.0],["2007-07-03",22.2558,22.2756,22.0576,22.1567,48900.0],["2007-07-05",22.2657,22.697,22.2657,22.6077,99400.0],["2007-07-06",22.5334,22.7019,22.1864,22.6127,130000.0],["2007-07-09",22.5879,22.6127,22.3153,22.5334,110600.0],["2007-07-10",22.2955,22.3847,21.8295,21.8741,114500.0],["2007-07-11",21.8196,21.8742,21.6511,21.8147,74500.0],["2007-07-12",21.9832,22.3302,21.9089,22.2806,61100.0],["2007-07-13",22.1914,22.4244,22.0377,22.3797,72100.0],["2007-07-16",22.2955,22.5929,22.2657,22.4739,182100.0],["2007-07-17",22.4789,22.6722,22.4244,22.4491,125600.0],["2007-07-18",22.3599,22.3698,21.8791,22.2905,99700.0],["2007-07-19",22.4888,22.7515,22.4591,22.578,55500.0],["2007-07-20",22.5284,22.5433,21.7304,21.8989,165900.0],["2007-07-23",22.008,22.0526,21.6461,21.6461,110500.0],["2007-07-24",21.5123,21.5123,20.7341,20.7539,150000.0],["2007-07-25",19.8568,20.8679,18.0922,20.6102,188100.0],["2007-07-26",20.3326,20.6945,19.9757,20.5457,391300.0],["2007-07-27",20.9423,21.1306,20.2483,20.3227,380900.0],["2007-07-30",20.3425,20.5755,20.0996,20.3673,201300.0],["2007-07-31",20.5457,20.749,20.2682,20.4416,239600.0],["2007-08-01",20.3772,20.5755,19.8369,20.2632,359000.0],["2007-08-02",20.1988,20.7192,20.1542,20.5705,129400.0],["2007-08-03",20.5457,20.5457,19.4057,19.5494,194800.0],["2007-08-06",19.1182,20.3772,19.0785,20.2682,264400.0],["2007-08-07",20.1492,20.5061,19.8171,20.2731,178300.0],["2007-08-08",20.4218,21.7948,20.4218,21.4528,339400.0],["2007-08-09",21.0266,21.9336,20.8184,20.8184,365500.0],["2007-08-10",20.6201,21.4974,20.3723,21.2397,232500.0],["2007-08-13",21.3636,21.4082,20.5408,20.7143,232500.0],["2007-08-14",20.7936,20.7936,19.8964,20.0253,130100.0],["2007-08-15",20.0154,20.63,19.7725,19.7973,178300.0],["2007-08-16",19.7973,21.2,19.7973,21.1406,298900.0],["2007-08-17",21.1406,22.2657,21.1406,21.9832,257500.0],["2007-08-20",22.0377,22.3996,21.8494,22.2459,109200.0],["2007-08-21",22.2955,22.7416,22.1567,22.3797,189300.0],["2007-08-22",22.578,22.9399,21.8196,22.1022,120800.0],["2007-08-23",22.2063,22.2063,21.6114,21.6808,86200.0],["2007-08-24",21.6808,21.8147,21.1356,21.3339,110400.0],["2007-08-27",21.2496,21.3537,20.9324,21.0513,55000.0],["2007-08-28",20.9522,20.9572,20.397,20.397,121900.0],["2007-08-29",20.4466,21.0612,20.3723,20.9819,96100.0],["2007-08-30",20.7936,21.086,20.6697,20.8729,255700.0],["2007-08-31",21.2149,21.3785,21.0315,21.0315,194800.0],["2007-09-04",20.9472,21.3041,20.9175,21.0067,149900.0],["2007-09-05",20.8184,20.8184,20.4763,20.635,87100.0],["2007-09-06",20.6597,21.0315,20.4218,20.7291,88800.0],["2007-09-07",20.4218,20.5061,20.2781,20.3475,159700.0],["2007-09-10",20.4962,20.5358,20.0897,20.3772,190900.0],["2007-09-11",20.4218,20.8977,20.4218,20.8184,65500.0],["2007-09-12",20.7688,20.9225,20.511,20.6796,67000.0],["2007-09-13",20.6994,21.1554,20.4417,20.8828,57700.0],["2007-09-14",20.7925,21.1186,20.5919,21.1186,85100.0],["2007-09-17",21.0985,21.249,20.7875,21.1286,211500.0],["2007-09-18",21.1988,22.1018,21.0483,21.9162,154500.0],["2007-09-19",22.182,23.0398,22.1369,22.779,163000.0],["2007-09-20",22.7238,22.7238,22.3626,22.5332,130000.0],["2007-09-21",22.7489,22.7489,22.2723,22.2723,158400.0],["2007-09-24",22.2222,22.6536,21.9513,22.6285,92700.0],["2007-09-25",22.5181,22.5482,22.2673,22.4228,85600.0],["2007-09-26",22.5332,22.9796,22.4228,22.8693,145300.0],["2007-09-27",22.9244,22.9846,22.6485,22.6736,60400.0],["2007-09-28",22.5733,22.779,22.3977,22.7037,104200.0],["2007-10-01",22.6536,23.3759,22.6285,23.3759,106900.0],["2007-10-02",23.4411,23.6117,23.406,23.4261,83000.0],["2007-10-03",23.2655,23.3558,23.0097,23.1752,58600.0],["2007-10-04",23.2354,23.406,23.0599,23.3157,51300.0],["2007-10-05",23.5214,24.4444,23.4361,24.4444,177800.0],["2007-10-08",24.329,24.4945,24.018,24.1083,104200.0],["2007-10-09",24.1283,24.2437,23.6568,24.2186,69100.0],["2007-10-10",24.2688,24.4343,24.1233,24.3741,76200.0],["2007-10-11",24.4494,24.5096,23.722,23.8775,117700.0],["2007-10-12",23.8625,24.344,23.7722,23.8876,53700.0],["2007-10-15",23.9879,23.9879,22.9144,23.2304,97300.0],["2007-10-16",23.2154,23.2806,22.6887,22.6887,72100.0],["2007-10-17",22.8592,22.8642,21.6302,22.7037,276900.0],["2007-10-18",22.6586,23.1502,22.4379,22.7739,63600.0],["2007-10-19",22.7338,22.7338,22.0466,22.1469,170800.0],["2007-10-22",21.8961,22.3526,21.7306,22.0366,139200.0],["2007-10-23",22.1971,22.5231,21.9111,22.4278,274400.0],["2007-10-24",22.2222,22.6134,22.1268,22.473,315700.0],["2007-10-25",23.0749,23.3157,22.6586,22.8943,393100.0],["2007-10-26",23.3257,23.4612,23.0699,23.2254,229600.0],["2007-10-29",23.3859,23.6066,23.1151,23.2806,234500.0],["2007-10-30",23.2706,23.702,23.2204,23.5765,154200.0],["2007-10-31",23.6217,24.038,23.4261,23.9177,119600.0],["2007-11-01",23.4762,23.5364,22.6636,22.7639,185200.0],["2007-11-02",22.9997,22.9997,22.2823,22.6435,175100.0],["2007-11-05",22.3526,22.5482,22.0767,22.2673,106800.0],["2007-11-06",22.3225,22.7589,22.0516,22.6235,218500.0],["2007-11-07",22.3877,22.3927,21.8208,21.8861,220800.0],["2007-11-08",22.0366,22.2472,21.7908,22.1921,170500.0],["2007-11-09",21.9412,22.6836,21.6152,22.4629,100100.0],["2007-11-12",22.4128,22.9997,22.3375,22.5031,125400.0],["2007-11-13",22.7238,23.416,22.7238,23.2304,113000.0],["2007-11-14",23.3358,23.9026,23.2705,23.3659,258100.0],["2007-11-15",23.2154,23.4662,22.8442,23.3809,206500.0],["2007-11-16",23.421,23.4863,22.789,23.1602,241700.0],["2007-11-19",22.8994,23.1351,22.4328,22.8492,151300.0],["2007-11-20",22.804,23.2354,22.3676,22.6937,505700.0],["2007-11-21",22.5231,22.7438,22.2823,22.5131,168800.0],["2007-11-23",22.6686,23.3759,22.5131,23.0498,72900.0],["2007-11-26",22.9495,23.0298,21.8861,21.8861,225200.0],["2007-11-27",22.0717,22.6084,22.0215,22.5883,132200.0],["2007-11-28",22.8592,23.2655,22.7539,23.2254,168500.0],["2007-11-29",23.1903,23.3809,22.9094,23.1752,252300.0],["2007-11-30",23.6016,23.8073,23.0749,23.1401,224200.0],["2007-12-03",22.9997,23.3257,22.7689,23.0097,112800.0],["2007-12-04",22.7539,22.784,22.498,22.5432,81500.0],["2007-12-05",22.7689,23.3307,22.6786,23.0398,127700.0],["2007-12-06",23.0398,23.7571,22.9495,23.5765,139700.0],["2007-12-07",23.6367,23.7571,23.1151,23.2806,101600.0],["2007-12-10",23.2354,23.7571,23.1201,23.3257,144500.0],["2007-12-11",23.406,23.8625,22.6034,22.6134,187400.0],["2007-12-12",23.2003,23.5565,22.3626,22.7388,201200.0],["2007-12-13",22.4479,22.5633,21.9864,22.3175,104900.0],["2007-12-14",22.1297,22.2058,21.3637,21.3637,276400.0],["2007-12-17",21.2673,21.318,20.9477,20.9832,272200.0],["2007-12-18",21.2013,21.4347,20.5164,21.3028,158000.0],["2007-12-19",21.3079,21.6224,20.9629,21.2977,110800.0],["2007-12-20",21.5565,21.5615,20.8208,21.2977,217900.0],["2007-12-21",21.7137,21.7645,21.1354,21.2064,333100.0],["2007-12-24",21.3332,21.9065,21.3332,21.6579,58400.0],["2007-12-26",21.4093,21.937,21.3789,21.6529,93500.0],["2007-12-27",21.592,21.7188,21.0999,21.3485,155300.0],["2007-12-28",21.4043,21.5666,20.8614,21.1405,121200.0],["2007-12-31",21.0542,21.4702,20.8411,21.2318,135300.0],["2008-01-02",21.2571,21.5818,20.8005,20.9172,151100.0],["2008-01-03",21.039,21.2115,20.5925,20.7701,334500.0],["2008-01-04",20.5367,20.7295,20.2019,20.5418,515700.0],["2008-01-07",20.7346,21.5362,20.6027,21.1709,263600.0],["2008-01-08",21.2318,21.8051,20.8868,20.9375,288200.0],["2008-01-09",20.8513,21.2927,20.3744,21.2318,292600.0],["2008-01-10",21.0694,22.0638,20.8158,21.7137,286400.0],["2008-01-11",21.5159,22.2819,21.389,21.6529,213600.0],["2008-01-14",21.8,21.8406,20.8716,21.1608,119400.0],["2008-01-15",20.8005,21.0339,20.6433,20.8411,350300.0],["2008-01-16",20.8259,21.384,20.8259,21.1608,234100.0],["2008-01-17",21.3231,21.3231,20.6737,20.7955,154600.0],["2008-01-18",20.9172,21.1506,20.3541,20.6128,200900.0],["2008-01-22",19.8671,21.6579,19.8315,21.1252,300000.0],["2008-01-23",20.6839,22.5508,20.628,22.5356,428900.0],["2008-01-24",22.6269,22.977,22.0587,22.4088,249800.0],["2008-01-25",22.7791,22.7791,21.7746,22.1399,108500.0],["2008-01-28",22.1348,22.7791,21.8558,22.7487,150900.0],["2008-01-29",22.906,22.906,21.8913,22.1196,231000.0],["2008-01-30",21.942,22.4443,21.5159,21.5514,173100.0],["2008-01-31",21.2318,22.1805,20.9527,20.973,1229600.0],["2008-02-01",21.0796,21.4347,20.8158,21.4347,274300.0],["2008-02-04",21.3992,21.7493,21.1658,21.663,212900.0],["2008-02-05",21.2774,21.8152,21.2013,21.3738,249400.0],["2008-02-06",21.4651,21.6732,21.0847,21.2064,165200.0],["2008-02-07",21.247,21.7898,20.7143,21.7898,263800.0],["2008-02-08",21.7695,22.287,21.6326,21.7848,396400.0],["2008-02-11",21.7543,21.8609,21.2571,21.4601,185700.0],["2008-02-12",21.6123,22.1095,21.6123,21.8609,77800.0],["2008-02-13",20.8056,21.4347,20.7701,21.3941,292600.0],["2008-02-14",21.7898,22.1044,21.2064,21.2064,278900.0],["2008-02-15",21.0846,21.3586,20.7752,21.3332,199400.0],["2008-02-19",21.5159,21.6782,21.0441,21.2369,200300.0],["2008-02-20",21.0796,21.6478,20.902,21.6478,130700.0],["2008-02-21",21.8203,22.0841,21.1049,21.2571,129600.0],["2008-02-22",21.247,21.5565,20.7802,21.5565,124800.0],["2008-02-25",21.4651,21.9217,20.9274,21.8862,219000.0],["2008-02-26",21.7137,22.4798,21.663,22.2363,137300.0],["2008-02-27",22.008,22.561,21.9978,22.495,186200.0],["2008-02-28",22.2921,22.3783,21.8355,22.0131,146300.0],["2008-02-29",21.8507,21.9014,21.3992,21.526,219500.0],["2008-03-03",21.526,21.7239,21.1506,21.7239,174400.0],["2008-03-04",21.521,22.1399,21.1506,21.9116,227200.0],["2008-03-05",21.8558,22.0739,21.4854,21.8355,199800.0],["2008-03-06",21.7594,21.7594,21.0187,21.1557,223800.0],["2008-03-07",20.9832,21.4956,20.8868,21.3687,170700.0],["2008-03-10",21.4043,21.6174,21.2369,21.4043,143900.0],["2008-03-11",21.7848,22.6675,21.7848,22.5762,400300.0],["2008-03-12",22.632,23.048,22.4595,22.5711,196200.0],["2008-03-13",22.3175,23.0379,21.9268,22.5762,232800.0],["2008-03-14",22.5508,22.6827,21.6934,22.2769,353100.0],["2008-03-17",21.9674,22.7132,21.8558,22.4595,186600.0],["2008-03-18",23.1012,23.2347,22.3209,23.2347,186300.0],["2008-03-19",23.2655,23.6813,22.8343,23.1526,194400.0],["2008-03-20",23.5016,24.2152,23.3784,23.9996,398900.0],["2008-03-24",24.0509,24.6772,24.0509,24.3333,176200.0],["2008-03-25",24.2563,24.3846,23.8199,24.1536,120600.0],["2008-03-26",24.0817,24.0817,23.7275,23.9996,161300.0],["2008-03-27",24.0715,24.3897,23.7275,23.7275,164600.0],["2008-03-28",23.7173,24.1485,23.4606,23.63,180800.0],["2008-03-31",23.5016,24.6413,23.3887,23.8507,256100.0],["2008-04-01",24.2819,25.0623,24.0458,25.0623,232800.0],["2008-04-02",24.9596,25.3549,24.7594,25.0982,183000.0],["2008-04-03",24.821,25.3343,24.6054,24.8415,172400.0],["2008-04-04",24.9236,25.0931,24.4565,24.744,121500.0],["2008-04-07",24.8672,24.975,24.3692,24.5335,111500.0],["2008-04-08",24.3846,24.939,24.2306,24.821,249500.0],["2008-04-09",24.7696,24.821,24.015,24.1844,169700.0],["2008-04-10",24.1279,24.6926,23.9072,24.59,145300.0],["2008-04-11",24.3435,24.5232,24.0304,24.1741,175000.0],["2008-04-14",24.1741,24.5078,23.9226,23.9226,144500.0],["2008-04-15",24.0663,24.3281,23.9329,24.3281,152200.0],["2008-04-16",24.5181,25.1084,24.4616,25.0674,182600.0],["2008-04-17",24.975,25.129,24.7645,25.1085,163400.0],["2008-04-18",25.4729,25.4883,24.785,25.0263,142400.0],["2008-04-21",24.7953,24.8312,24.3949,24.6516,162400.0],["2008-04-22",24.5797,24.7491,24.2511,24.6618,205000.0],["2008-04-23",25.4216,26.2173,25.36,25.5397,335600.0],["2008-04-24",24.8672,25.283,23.6402,24.9339,778100.0],["2008-04-25",24.2768,25.1547,24.2768,24.9493,490700.0],["2008-04-28",24.8158,25.0109,24.6464,24.8466,304100.0],["2008-04-29",24.6618,24.9904,24.6413,24.6413,227500.0],["2008-04-30",24.7337,24.9647,24.323,24.4924,311000.0],["2008-05-01",24.4257,25.093,24.2614,24.9544,272800.0],["2008-05-02",25.016,25.1495,24.3435,24.3795,182200.0],["2008-05-05",24.4616,24.6516,24.1639,24.5386,213700.0],["2008-05-06",24.3846,24.7029,24.3127,24.6618,153800.0],["2008-05-07",24.59,24.8774,24.0047,24.1023,141100.0],["2008-05-08",24.1793,24.4616,23.8045,23.9893,171600.0],["2008-05-09",23.7942,23.9996,23.6248,23.8764,147100.0],["2008-05-12",23.9739,24.3589,23.7686,24.2768,272300.0],["2008-05-13",24.6926,24.7594,24.1844,24.7029,425100.0],["2008-05-14",24.6772,24.9288,24.5643,24.6156,270400.0],["2008-05-15",24.5232,24.9391,24.4924,24.8569,201400.0],["2008-05-16",24.975,25.0212,24.6208,24.7388,269700.0],["2008-05-19",24.8364,25.0263,24.4052,24.8312,196800.0],["2008-05-20",24.631,24.785,24.1074,24.3025,114900.0],["2008-05-21",24.359,24.4924,23.7737,23.861,213100.0],["2008-05-22",23.9226,24.1023,23.7121,23.7891,110000.0],["2008-05-23",23.6146,23.9226,23.5119,23.8456,121300.0],["2008-05-27",23.9123,24.477,23.784,24.3641,170400.0],["2008-05-28",24.4103,24.4514,24.0869,24.1947,145400.0],["2008-05-29",24.1433,24.6156,24.0971,24.4616,113600.0],["2008-05-30",24.5232,24.5284,24.2049,24.4,121800.0],["2008-06-02",24.3743,24.3949,23.9431,24.2563,141200.0],["2008-06-03",24.3692,24.4359,23.9534,24.2511,74200.0],["2008-06-04",24.0817,24.785,24.0407,24.3949,131100.0],["2008-06-05",24.3589,24.8672,24.3589,24.8672,87400.0],["2008-06-06",24.6978,24.6978,23.9329,23.9329,113400.0],["2008-06-09",24.0355,24.2306,23.2912,23.3784,172100.0],["2008-06-10",23.1577,23.5735,22.9267,23.4708,216000.0],["2008-06-11",23.3425,23.4965,22.824,22.8343,93600.0],["2008-06-12",22.9472,23.3682,22.9267,23.1526,190100.0],["2008-06-13",23.209,23.5838,22.9215,23.5838,100600.0],["2008-06-16",23.5581,23.5889,23.1115,23.5119,225700.0],["2008-06-17",23.5838,23.5838,22.8137,22.824,185500.0],["2008-06-18",22.8292,23.0785,22.4916,22.7253,122400.0],["2008-06-19",22.6838,23.5668,22.637,23.5668,145800.0],["2008-06-20",23.4162,23.4577,22.8863,23.0525,324300.0],["2008-06-23",23.1928,23.1928,22.5799,22.6578,137900.0],["2008-06-24",22.5175,22.9175,22.3357,22.6474,136100.0],["2008-06-25",22.7721,23.2967,22.5643,22.9175,194700.0],["2008-06-26",22.6786,22.7305,22.3669,22.4085,261700.0],["2008-06-27",22.4968,22.6058,21.9721,22.1747,403400.0],["2008-06-30",22.2267,22.4968,21.8786,22.2838,253600.0],["2008-07-01",22.2007,22.424,21.9877,22.4033,261400.0],["2008-07-02",22.4656,22.4656,21.8371,21.9306,212100.0],["2008-07-03",22.0864,22.0968,21.5618,21.6345,81900.0],["2008-07-07",21.7644,21.7903,21.0475,21.38,127600.0],["2008-07-08",21.4475,23.1357,21.2189,23.1357,234500.0],["2008-07-09",23.0318,23.0318,21.8423,21.889,213900.0],["2008-07-10",21.8111,22.7565,21.7903,22.4292,140000.0],["2008-07-11",22.128,22.8084,22.0033,22.5851,160100.0],["2008-07-14",22.7721,22.985,21.8319,22.0397,140500.0],["2008-07-15",21.8786,22.8344,21.4527,22.1124,277000.0],["2008-07-16",22.1539,23.4317,21.9358,23.4058,202000.0],["2008-07-17",23.5928,23.7538,22.7773,23.5252,170700.0],["2008-07-18",23.5097,23.6187,22.9487,23.2915,102700.0],["2008-07-21",23.2967,23.3642,22.9539,23.2707,68600.0],["2008-07-22",23.1564,24.1797,23.0889,24.1589,136500.0],["2008-07-23",24.0551,24.7771,23.8473,24.2732,177600.0],["2008-07-24",24.1122,24.5122,23.5045,23.5304,164300.0],["2008-07-25",23.7642,24.6732,23.707,24.4135,229600.0],["2008-07-28",24.2317,24.6161,23.411,23.6551,148700.0],["2008-07-29",23.8421,24.6368,23.733,24.6264,160600.0],["2008-07-30",24.6472,24.9693,23.598,24.2421,142600.0],["2008-07-31",23.9304,24.1382,23.7019,24.1018,185300.0],["2008-08-01",24.0966,24.803,23.8421,24.4862,247000.0],["2008-08-04",24.4291,24.9277,24.0551,24.5745,306100.0],["2008-08-05",24.8186,24.9225,24.2732,24.9121,282800.0],["2008-08-06",24.7407,24.8758,24.4498,24.4862,164900.0],["2008-08-07",24.2369,24.6524,23.7434,23.972,111200.0],["2008-08-08",23.9304,24.9069,23.92,24.7407,308600.0],["2008-08-11",24.7407,25.4004,24.5174,25.2186,220800.0],["2008-08-12",25.1355,25.1874,24.1641,24.3615,137800.0],["2008-08-13",24.3615,24.4187,23.8421,24.1538,138100.0],["2008-08-14",23.9564,24.5901,23.946,24.3615,109600.0],["2008-08-15",24.7407,24.8134,23.7642,24.1641,124800.0],["2008-08-18",24.2317,24.4083,23.6603,23.9927,99800.0],["2008-08-19",23.8733,23.9979,23.2811,23.5148,86800.0],["2008-08-20",23.5876,23.5876,22.5071,22.7565,167400.0],["2008-08-21",22.45,22.6941,22.1851,22.1955,130700.0],["2008-08-22",22.0656,22.8448,22.0552,22.7409,216000.0],["2008-08-25",22.7409,22.7409,22.1955,22.3098,136000.0],["2008-08-26",22.2526,22.3773,22.0293,22.2942,153000.0],["2008-08-27",22.2318,22.7461,22.2318,22.6734,94200.0],["2008-08-28",22.8656,23.4629,22.6942,23.4629,78600.0],["2008-08-29",23.3227,23.3227,22.8967,23.0941,176100.0],["2008-09-02",23.6083,23.9668,23.3382,23.7694,128700.0],["2008-09-03",23.6811,24.32,23.6551,24.268,106400.0],["2008-09-04",24.0343,24.32,23.9979,24.0758,96900.0],["2008-09-05",24.0395,24.3615,23.6291,24.2992,151700.0],["2008-09-08",24.7303,25.0108,24.5745,24.9848,129000.0],["2008-09-09",24.8446,25.1095,23.8785,23.8785,228500.0],["2008-09-10",24.1641,24.5018,23.7746,24.3148,155300.0],["2008-09-11",24.0083,24.6057,23.8057,24.6057,179400.0],["2008-09-12",24.1849,24.9121,24.1382,24.9017,122800.0],["2008-09-15",24.3771,24.9433,24.0966,24.1122,316800.0],["2008-09-16",23.5304,24.7199,23.5304,24.642,251600.0],["2008-09-17",24.2639,24.6315,23.7124,23.9645,169300.0],["2008-09-18",24.1326,24.8941,23.1662,24.8416,526500.0],["2008-09-19",25.2933,26.2596,24.8836,25.9445,566800.0],["2008-09-22",25.7869,25.9025,24.1851,24.2009,301000.0],["2008-09-23",24.0958,25.2617,24.0958,24.7628,420600.0],["2008-09-24",24.8416,25.0989,24.4792,24.7471,216200.0],["2008-09-25",24.8574,25.5086,24.7576,25.0517,225700.0],["2008-09-26",24.2009,25.7344,24.2009,25.5349,201200.0],["2008-09-29",25.0622,25.2565,24.1588,24.1588,200700.0],["2008-09-30",24.9729,25.5401,23.8858,25.4928,233500.0],["2008-10-01",25.4876,25.4876,24.6525,25.141,162300.0],["2008-10-02",25.0044,25.0254,24.0643,24.0643,193100.0],["2008-10-03",24.558,24.663,23.3395,23.3448,169500.0],["2008-10-06",22.9982,23.0034,21.7114,22.641,176200.0],["2008-10-07",22.6778,22.8354,21.0812,21.2703,314700.0],["2008-10-08",20.8974,21.6957,20.8711,20.9237,323400.0],["2008-10-09",21.5119,21.5119,19.3061,19.3061,304600.0],["2008-10-10",19.0907,21.202,18.0876,21.202,512000.0],["2008-10-13",22.1631,22.1631,20.7503,21.3963,166300.0],["2008-10-14",21.7167,21.848,18.6863,19.8628,483700.0],["2008-10-15",19.4479,19.6842,18.5288,18.6181,583800.0],["2008-10-16",18.8281,19.3323,17.6885,19.2956,411200.0],["2008-10-17",18.6968,19.3796,18.492,18.991,351300.0],["2008-10-20",19.138,19.1853,18.0299,18.8124,148200.0],["2008-10-21",18.6968,18.7651,17.4994,17.5519,281300.0],["2008-10-22",17.2893,17.8355,16.0236,16.4805,180600.0],["2008-10-23",16.5436,16.8744,14.7421,15.3724,630700.0],["2008-10-24",14.364,15.3199,14.0121,14.9837,715500.0],["2008-10-27",14.7106,15.136,13.8861,13.9281,606200.0],["2008-10-28",14.2852,14.905,13.5762,14.8472,550600.0],["2008-10-29",14.7632,15.4091,14.1067,14.7527,595900.0],["2008-10-30",15.1676,15.8608,14.9627,15.8451,227900.0],["2008-10-31",15.7138,17.825,15.7138,17.5834,409400.0],["2008-11-03",17.4206,18.3817,17.4206,17.783,326300.0],["2008-11-04",18.0614,18.2662,17.5782,18.1349,276000.0],["2008-11-05",17.7568,18.2294,17.3629,17.3996,338100.0],["2008-11-06",17.179,17.9458,17.0372,17.5309,380400.0],["2008-11-07",17.6727,18.2557,17.3208,18.2032,288100.0],["2008-11-10",18.4342,18.4448,17.3051,17.5152,433700.0],["2008-11-11",17.2578,18.3292,17.0215,17.9616,284100.0],["2008-11-12",17.5204,17.9511,16.6276,16.6854,385700.0],["2008-11-13",16.8062,17.9248,15.5404,17.8618,409700.0],["2008-11-14",17.657,17.7778,16.3755,16.428,242900.0],["2008-11-17",16.428,16.7694,15.8766,15.8766,245100.0],["2008-11-18",15.7558,16.0394,15.0205,15.7138,333300.0],["2008-11-19",15.5247,15.656,13.5605,13.6235,310800.0],["2008-11-20",13.3504,14.259,12.4786,12.7622,535800.0],["2008-11-21",12.6939,13.592,11.7118,13.5605,738900.0],["2008-11-24",13.7705,15.1728,13.4344,14.968,610600.0],["2008-11-25",14.5688,15.761,13.2559,15.6087,458300.0],["2008-11-26",15.5667,16.5593,15.094,16.428,294800.0],["2008-11-28",16.4595,16.9952,15.9763,16.9269,104700.0],["2008-12-01",16.4385,16.4385,13.529,13.6392,388100.0],["2008-12-02",14.1119,14.9785,13.9859,14.8367,416400.0],["2008-12-03",14.2117,15.7033,14.1329,15.4879,341000.0],["2008-12-04",15.4459,15.9869,14.6371,15.073,420100.0],["2008-12-05",15.0363,15.7873,14.6108,15.656,430200.0],["2008-12-08",16.1549,17.1528,15.9028,16.9847,328200.0],["2008-12-09",16.6906,17.2841,16.302,16.5908,529700.0],["2008-12-10",16.8062,17.8513,16.4648,17.846,218100.0],["2008-12-11",17.5677,17.5677,14.8524,15.2253,272200.0],["2008-12-12",14.8419,16.5646,14.7264,16.5593,255200.0],["2008-12-15",16.6013,16.6013,15.5982,16.2074,164200.0],["2008-12-16",16.2232,18.2504,16.2232,18.2189,248500.0],["2008-12-17",18.1549,18.3469,17.4565,18.1656,464100.0],["2008-12-18",18.4002,18.6508,17.7764,18.1283,560400.0],["2008-12-19",18.4535,19.6372,18.4535,19.5146,555300.0],["2008-12-22",19.4986,19.9144,18.3202,19.168,397200.0],["2008-12-23",19.4879,19.5785,18.8268,19.136,654500.0],["2008-12-24",19.1467,19.1467,18.2189,18.5068,181500.0],["2008-12-26",18.7521,18.7521,18.0163,18.5655,203600.0],["2008-12-29",18.5922,18.5922,17.5524,18.1016,279100.0],["2008-12-30",18.4162,18.7148,17.9577,18.5495,252400.0],["2008-12-31",18.4802,19.3333,18.4748,18.9707,369200.0],["2009-01-02",19.0134,19.3013,18.3096,18.3629,228600.0],["2009-01-05",18.4109,18.4589,17.6644,18.123,417600.0],["2009-01-06",18.0856,18.7095,17.9363,18.5175,450000.0],["2009-01-07",18.2562,18.8854,18.1496,18.4055,399400.0],["2009-01-08",18.3949,18.8481,18.2616,18.6241,395500.0],["2009-01-09",18.6615,18.6615,17.6484,17.7284,366000.0],["2009-01-12",17.7284,17.8564,16.5074,16.71,309700.0],["2009-01-13",16.5714,16.9979,16.4488,16.8166,376800.0],["2009-01-14",16.5181,16.9766,16.1555,16.678,583400.0],["2009-01-15",16.4594,17.6271,16.1982,17.3125,393300.0],["2009-01-16",17.5524,18.4429,17.2539,18.2402,611800.0],["2009-01-20",17.995,17.995,16.2461,16.2515,320900.0],["2009-01-21",16.7687,17.1152,15.9369,17.0619,496100.0],["2009-01-22",16.598,17.0512,16.0542,16.5127,330400.0],["2009-01-23",16.0755,17.1152,15.7449,16.6407,388000.0],["2009-01-26",16.7207,17.2112,16.2408,16.6407,224700.0],["2009-01-27",16.6834,17.2059,16.5554,16.9446,227000.0],["2009-01-28",17.2965,18.043,17.2752,17.915,377600.0],["2009-01-29",17.851,17.851,16.3155,16.3474,233000.0],["2009-01-30",16.63,16.806,15.8942,16.1982,491300.0],["2009-02-02",15.9849,16.646,15.7556,16.5074,450300.0],["2009-02-03",16.6567,16.6567,16.1715,16.4594,595700.0],["2009-02-04",16.4914,16.9446,16.2195,16.2835,369500.0],["2009-02-05",16.1288,16.4488,15.2704,15.8622,347300.0],["2009-02-06",15.7823,16.8486,15.7823,16.7953,478500.0],["2009-02-09",16.7687,16.902,16.3315,16.742,198100.0],["2009-02-10",16.6034,16.8273,15.5423,15.7556,345300.0],["2009-02-11",15.8676,16.0115,14.8599,15.553,599800.0],["2009-02-12",15.4677,15.4677,14.5186,15.441,403300.0],["2009-02-13",15.3344,15.5423,14.4013,14.6999,378300.0],["2009-02-17",14.0867,14.428,13.5376,13.6869,348100.0],["2009-02-18",13.7562,14.2734,13.4363,14.1987,406600.0],["2009-02-19",14.348,14.9025,14.1241,14.2094,476400.0],["2009-02-20",13.8255,14.6199,13.5376,14.5666,417600.0],["2009-02-23",14.6359,14.7639,13.9108,14.0601,563800.0],["2009-02-24",14.3373,14.8385,13.8788,14.7372,372600.0],["2009-02-25",14.5453,14.9292,14.0814,14.5879,669300.0],["2009-02-26",14.8599,15.1371,13.8788,13.9961,290900.0],["2009-02-27",13.5962,14.2147,13.0204,13.111,412800.0],["2009-03-02",12.9084,13.0684,12.3326,12.4765,307600.0],["2009-03-03",12.5298,12.7751,11.906,12.0926,376500.0],["2009-03-04",12.3059,12.9031,12.2473,12.6631,322900.0],["2009-03-05",12.2899,12.5725,11.7567,11.8794,320400.0],["2009-03-06",11.9807,11.986,10.7277,11.4848,469300.0],["2009-03-09",11.2662,11.7514,11.0103,11.2715,367900.0],["2009-03-10",11.5381,12.2632,11.4635,12.1406,425400.0],["2009-03-11",12.1993,12.8018,11.7514,12.4339,423400.0],["2009-03-12",12.3272,14.0867,12.034,13.9428,414700.0],["2009-03-13",13.9588,14.0867,13.5162,13.9214,329400.0],["2009-03-16",14.0334,14.0334,13.063,13.1323,397900.0],["2009-03-17",13.1323,14.1667,12.6045,14.156,268100.0],["2009-03-18",14.0854,15.1404,13.6666,15.0806,336000.0],["2009-03-19",15.2709,15.4613,14.2757,14.3192,303500.0],["2009-03-20",14.341,14.4389,13.0521,13.0738,558500.0],["2009-03-23",13.0901,15.1948,13.0901,15.1567,292400.0],["2009-03-24",14.8902,15.0914,13.8352,13.8515,464300.0],["2009-03-25",13.9385,14.5748,13.2261,14.3138,332400.0],["2009-03-26",14.5639,15.4721,13.9766,15.3307,488100.0],["2009-03-27",14.9392,15.5592,14.6945,15.0371,390300.0],["2009-03-30",14.4715,14.7434,14.0908,14.3845,290800.0],["2009-03-31",14.6292,15.8202,14.3083,15.2655,357800.0],["2009-04-01",14.9827,15.6462,14.6401,15.0643,340100.0],["2009-04-02",15.4178,16.413,15.086,15.9235,393900.0],["2009-04-03",15.8528,17.1471,15.2655,17.1254,331800.0],["2009-04-06",16.8752,17.207,16.2498,16.9894,311000.0],["2009-04-07",16.6631,16.7773,15.8637,16.0105,298000.0],["2009-04-08",16.103,16.6958,15.7332,16.2172,253000.0],["2009-04-09",16.7066,17.5061,16.4347,17.5061,503900.0],["2009-04-13",17.2668,17.7943,16.7121,17.1961,295900.0],["2009-04-14",16.9133,17.2668,16.2444,16.3912,407900.0],["2009-04-15",16.3096,17.9466,16.0268,17.8976,240400.0],["2009-04-16",17.8976,19.5998,16.984,19.2627,460000.0],["2009-04-17",19.3279,20.1491,18.9799,19.7195,485400.0],["2009-04-20",19.2137,19.3225,18.2185,18.4197,458500.0],["2009-04-21",18.2076,19.4095,17.9411,19.1213,335300.0],["2009-04-22",18.7243,19.3823,18.3218,18.6808,339600.0],["2009-04-23",18.6808,18.8167,17.9629,18.6101,291000.0],["2009-04-24",18.7297,20.0512,18.349,19.5183,469900.0],["2009-04-27",18.5067,18.6916,17.3647,17.7127,489700.0],["2009-04-28",17.5659,18.1641,17.2559,17.4517,523300.0],["2009-04-29",17.6801,19.0397,17.5605,18.9472,485900.0],["2009-04-30",19.1757,19.1757,18.088,18.2783,276700.0],["2009-05-01",18.2348,18.3653,17.1798,17.4082,215200.0],["2009-05-04",17.7889,18.7569,17.5496,18.7352,209800.0],["2009-05-05",18.5394,18.5394,17.4408,17.604,254600.0],["2009-05-06",17.7508,18.1261,17.5333,17.7726,348000.0],["2009-05-07",18.0064,18.0118,16.7828,16.9894,272600.0],["2009-05-08",17.207,18.436,16.6686,18.3653,410500.0],["2009-05-11",17.8868,18.3273,17.5061,17.6149,158500.0],["2009-05-12",17.8324,18.3001,17.2342,17.9085,264100.0],["2009-05-13",17.5224,18.1587,17.3701,17.7236,466600.0],["2009-05-14",17.9085,18.6808,17.5931,18.2511,410900.0],["2009-05-15",18.2022,18.6046,17.5605,17.6312,536800.0],["2009-05-18",17.952,18.7188,17.5605,18.6373,265500.0],["2009-05-19",18.2403,18.6101,17.9629,18.2294,327900.0],["2009-05-20",17.7399,18.6536,17.7291,17.9466,587000.0],["2009-05-21",17.6257,18.0554,17.4571,17.9194,276000.0],["2009-05-22",18.1043,18.1587,17.7236,17.778,289600.0],["2009-05-26",17.6638,18.795,17.6638,18.7352,382800.0],["2009-05-27",18.6373,18.8385,18.2457,18.4415,518600.0],["2009-05-28",18.6808,18.8657,17.9303,18.436,281400.0],["2009-05-29",18.5938,18.6427,18.0934,18.5503,299800.0],["2009-06-01",18.9364,19.4585,18.4469,18.7895,274600.0],["2009-06-02",18.6536,18.8711,18.4687,18.6645,420700.0],["2009-06-03",18.4959,18.795,18.4197,18.7025,297700.0],["2009-06-04",18.882,19.1322,18.4741,18.6862,319000.0],["2009-06-05",18.882,18.882,18.0499,18.1967,523700.0],["2009-06-08",18.175,18.882,18.1261,18.6427,362600.0],["2009-06-09",18.7025,18.8059,18.2892,18.5829,235800.0],["2009-06-10",18.8276,18.8711,17.5496,18.1859,298900.0],["2009-06-11",18.3164,18.6427,17.6747,17.7345,332000.0],["2009-06-12",17.9738,18.3218,17.5713,18.0499,413400.0],["2009-06-15",17.7671,17.9248,17.2614,17.4898,444200.0],["2009-06-16",17.7073,17.9303,17.3593,17.6366,309700.0],["2009-06-17",17.7029,17.9959,17.4929,17.7195,382500.0],["2009-06-18",17.7693,18.2169,17.4819,18.0732,224100.0],["2009-06-19",18.3551,18.5209,18.2446,18.3662,405200.0],["2009-06-22",18.228,18.4657,17.5592,17.5924,390600.0],["2009-06-23",17.8245,18.1672,17.5095,17.6642,283900.0],["2009-06-24",17.8964,18.4878,17.7637,18.1561,297600.0],["2009-06-25",17.9351,18.1285,17.6587,18.0843,223800.0],["2009-06-26",17.9074,18.4933,17.819,18.3164,385900.0],["2009-06-29",18.228,18.3662,17.8356,18.2833,95600.0],["2009-06-30",18.2446,18.5209,18.1285,18.2501,138400.0],["2009-07-01",18.2833,18.7475,18.0622,18.5872,162500.0],["2009-07-02",18.2059,18.3772,17.6034,17.6034,155900.0],["2009-07-06",17.5482,18.5707,17.4432,18.5043,250000.0],["2009-07-07",18.4878,18.6259,17.8079,17.8356,319900.0],["2009-07-08",17.9074,18.1506,17.7693,18.0954,278400.0],["2009-07-09",18.2501,18.4933,17.9406,18.1009,278100.0],["2009-07-10",18.0124,18.1948,17.6587,18.0124,126200.0],["2009-07-13",18.134,18.8636,17.913,18.7917,221100.0],["2009-07-14",18.7365,19.1178,18.5209,19.0349,113300.0],["2009-07-15",19.0791,19.5932,18.9354,19.455,289800.0],["2009-07-16",19.2063,19.6097,18.9631,19.5213,199700.0],["2009-07-17",19.5158,19.665,19.0957,19.2339,125100.0],["2009-07-20",19.3444,19.571,19.1068,19.455,108700.0],["2009-07-21",19.4826,19.4826,19.0626,19.35,197400.0],["2009-07-22",19.1399,19.8198,19.1399,19.56,108300.0],["2009-07-23",19.4495,19.9966,19.2892,19.8142,288500.0],["2009-07-24",19.6484,19.9469,19.5379,19.8419,153700.0],["2009-07-27",19.9027,20.168,19.6318,20.0851,147900.0],["2009-07-28",19.8585,20.3393,19.7645,20.2785,214500.0],["2009-07-29",20.0519,20.2509,19.7424,19.9303,85500.0],["2009-07-30",20.168,20.4277,19.7369,19.7866,288500.0],["2009-07-31",18.9631,19.4273,18.847,19.1897,289500.0],["2009-08-03",19.455,19.5047,19.1565,19.3334,279800.0],["2009-08-04",19.2284,20.3338,19.1621,20.1459,465900.0],["2009-08-05",20.0574,20.5162,19.6208,20.4941,201400.0],["2009-08-06",20.5383,20.8091,19.7811,20.0464,629400.0],["2009-08-07",20.4222,20.6267,19.9082,20.3061,416500.0],["2009-08-10",20.168,20.2122,19.6097,19.7258,213400.0],["2009-08-11",19.5103,19.7811,19.1399,19.6263,138900.0],["2009-08-12",19.6926,20.4277,19.6926,20.168,295100.0],["2009-08-13",20.1127,20.3725,19.7258,20.0685,184500.0],["2009-08-14",19.9745,20.0795,19.5103,20.074,235500.0],["2009-08-17",19.5324,19.8142,19.3168,19.5766,336700.0],["2009-08-18",19.6042,19.969,19.4273,19.7424,173900.0],["2009-08-19",19.6208,20.2454,19.5158,20.0519,368600.0],["2009-08-20",19.9358,20.7704,19.8474,20.7594,210800.0],["2009-08-21",20.9859,21.4613,20.8312,21.2789,325800.0],["2009-08-24",21.4005,21.5276,21.091,21.3121,292500.0],["2009-08-25",21.3784,21.6934,21.2789,21.3397,131100.0],["2009-08-26",21.2513,21.5608,21.1131,21.5608,125800.0],["2009-08-27",21.6437,21.6989,20.9086,21.2955,259900.0],["2009-08-28",21.5331,21.5939,20.8312,21.0523,261300.0],["2009-08-31",20.8146,21.1462,20.6764,20.8036,192000.0],["2009-09-01",20.7151,20.986,19.9635,20.0022,194600.0],["2009-09-02",19.98,20.2343,19.5379,19.5876,209300.0],["2009-09-03",19.7977,19.9358,19.4273,19.8916,83200.0],["2009-09-04",19.8087,20.179,19.4992,20.0629,110400.0],["2009-09-08",20.3282,20.7372,20.1845,20.7372,118400.0],["2009-09-09",20.6212,21.1849,20.5162,20.9252,90100.0],["2009-09-10",20.9638,21.2734,20.6433,21.2457,85000.0],["2009-09-11",21.3452,21.5939,21.0081,21.1352,106500.0],["2009-09-14",21.0191,21.8758,21.0136,21.8592,101300.0],["2009-09-15",21.8592,22.6164,21.8592,22.2019,193300.0],["2009-09-16",22.2859,22.8066,22.1459,22.7282,117400.0],["2009-09-17",22.7562,23.4394,22.1739,22.5323,137200.0],["2009-09-18",22.6275,22.857,22.0619,22.3195,877900.0],["2009-09-21",22.1459,22.3811,21.7763,21.8715,417500.0],["2009-09-22",22.1627,22.6387,21.9835,22.5715,223800.0],["2009-09-23",22.6498,22.6946,21.9275,22.0339,369700.0],["2009-09-24",22.2075,22.3363,21.2052,21.39,792100.0],["2009-09-25",21.278,21.6755,21.2108,21.4684,236000.0],["2009-09-28",21.5636,22.0003,21.3116,21.9723,263000.0],["2009-09-29",21.9275,22.2075,21.6307,21.6811,409000.0],["2009-09-30",21.8043,21.8267,21.0764,21.4012,551500.0],["2009-10-01",21.278,21.3564,20.7348,20.7796,470500.0],["2009-10-02",20.4829,21.0484,20.3821,20.4941,306900.0],["2009-10-05",20.4269,21.0372,20.4269,21.0036,180000.0],["2009-10-06",21.1044,21.4012,20.5724,20.886,171800.0],["2009-10-07",20.7404,20.9588,20.6116,20.8356,76300.0],["2009-10-08",21.0596,21.334,20.9084,21.2108,246800.0],["2009-10-09",21.1324,21.3172,20.9308,21.278,153100.0],["2009-10-12",21.4124,21.5412,21.1044,21.1828,87700.0],["2009-10-13",21.1716,21.334,20.8636,21.0652,123200.0],["2009-10-14",21.3564,21.6867,21.278,21.5971,250200.0],["2009-10-15",21.4236,21.474,21.2388,21.3396,125900.0],["2009-10-16",21.166,21.3508,20.774,21.1212,209700.0],["2009-10-19",21.2724,21.502,21.0596,21.3284,167600.0],["2009-10-20",21.3116,21.3116,20.8468,20.9028,152000.0],["2009-10-21",20.8972,21.362,20.5556,20.6172,212900.0],["2009-10-22",20.6004,21.2724,20.2421,21.166,345300.0],["2009-10-23",21.3284,21.3676,20.858,20.8972,312900.0],["2009-10-26",21.026,21.1604,20.7516,20.8356,345600.0],["2009-10-27",20.9308,21.026,20.4325,20.6116,233200.0],["2009-10-28",20.5109,20.998,19.7885,19.8501,283100.0],["2009-10-29",20.3653,20.9868,20.0181,20.7236,330100.0],["2009-10-30",20.606,20.942,20.4101,20.6116,535900.0],["2009-11-02",21.1044,21.4852,20.4493,20.858,383800.0],["2009-11-03",20.5948,21.3732,20.5165,21.3452,342800.0],["2009-11-04",21.5188,21.5524,20.7964,20.8636,425200.0],["2009-11-05",21.1884,21.4628,20.858,21.4348,205700.0],["2009-11-06",21.194,21.4348,20.6788,20.942,227700.0],["2009-11-09",21.1044,21.7035,21.1044,21.6475,224700.0],["2009-11-10",21.5355,21.6531,21.11,21.3564,236700.0],["2009-11-11",21.5356,21.6195,21.1548,21.5579,338000.0],["2009-11-12",21.4404,21.6811,20.9196,21.0428,243200.0],["2009-11-13",21.1548,21.4572,20.8916,21.194,196700.0],["2009-11-16",21.4684,21.7035,21.2444,21.586,497500.0],["2009-11-17",21.4292,21.642,21.1212,21.1716,319400.0],["2009-11-18",21.2388,21.5692,21.0204,21.502,250900.0],["2009-11-19",21.1436,21.222,20.6508,20.9644,245600.0],["2009-11-20",20.8412,20.97,20.69,20.8132,199000.0],["2009-11-23",21.1492,21.39,21.054,21.222,215900.0],["2009-11-24",21.1772,21.2948,20.718,20.8748,134400.0],["2009-11-25",21.0428,21.0652,20.7628,20.7908,57500.0],["2009-11-27",20.0573,20.5221,20.0573,20.2253,91900.0],["2009-11-30",20.2421,21.3396,20.0573,21.2332,355600.0],["2009-12-01",21.4012,21.6475,21.0372,21.4796,325100.0],["2009-12-02",21.4572,22.0899,21.4404,21.9499,185300.0],["2009-12-03",22.1123,22.6107,21.9555,22.0563,233500.0],["2009-12-04",22.5491,22.8962,22.2635,22.7003,210400.0],["2009-12-07",22.5827,22.8682,22.2075,22.3979,221000.0],["2009-12-08",22.3083,22.7058,22.0899,22.3923,130200.0],["2009-12-09",22.4931,22.4931,21.9723,22.0283,138600.0],["2009-12-10",22.1907,22.1963,21.7203,21.9163,114900.0],["2009-12-11",22.1179,22.1795,21.6363,22.1123,120800.0],["2009-12-14",22.2019,22.2243,21.9275,22.1403,391600.0],["2009-12-15",22.1347,22.1347,21.8603,21.9387,210400.0],["2009-12-16",22.0352,22.0919,21.6436,21.7742,254900.0],["2009-12-17",21.6606,21.7741,21.5358,21.706,195700.0],["2009-12-18",21.8139,21.8706,21.3769,21.7798,443500.0],["2009-12-21",21.8479,21.933,21.6947,21.8479,222600.0],["2009-12-22",21.9047,21.9955,21.6663,21.7117,171400.0],["2009-12-23",21.7912,21.8479,21.6436,21.7571,192000.0],["2009-12-24",21.8933,21.933,21.6323,21.7685,124300.0],["2009-12-28",21.899,22.2054,21.8309,21.9728,123100.0],["2009-12-29",21.9728,22.1884,21.8593,21.8933,150300.0],["2009-12-30",21.8763,22.0919,21.7288,21.9841,200300.0],["2009-12-31",22.0409,22.143,21.706,21.7231,156100.0],["2010-01-04",21.9047,22.0182,21.5472,21.689,203300.0],["2010-01-05",21.5869,21.7231,20.8605,21.218,417000.0],["2010-01-06",21.201,21.2577,20.9967,21.184,530500.0],["2010-01-07",21.1272,21.445,20.8378,21.2521,265800.0],["2010-01-08",21.1499,21.2861,21.0251,21.2067,259900.0],["2010-01-11",21.3996,21.3996,21.0705,21.2521,287300.0],["2010-01-12",21.0194,21.2067,20.764,20.957,198800.0],["2010-01-13",21.0251,21.2237,20.9229,21.1726,537600.0],["2010-01-14",21.1556,21.9784,21.1386,21.6663,424700.0],["2010-01-15",21.706,21.9444,21.6436,21.8649,235600.0],["2010-01-19",21.9387,22.2111,21.8082,22.0976,290300.0],["2010-01-20",21.8366,22.0522,21.7287,21.9047,420300.0],["2010-01-21",21.8763,22.126,21.7571,21.8763,516900.0],["2010-01-22",21.899,22.1317,21.5415,21.5642,705700.0],["2010-01-25",21.8309,21.8479,21.3258,21.706,291000.0],["2010-01-26",21.689,21.9274,21.5358,21.7458,273600.0],["2010-01-27",21.689,21.9955,21.5642,21.916,367000.0],["2010-01-28",22.0295,22.0295,21.4564,21.6663,338300.0],["2010-01-29",21.8196,22.0522,21.5528,21.7117,767300.0],["2010-02-01",21.9217,22.0806,21.7798,22.0238,198300.0],["2010-02-02",21.9898,22.1317,21.7287,21.7968,158800.0],["2010-02-03",21.655,21.8649,21.3372,21.3429,108500.0],["2010-02-04",21.167,21.2578,20.3384,20.4122,236000.0],["2010-02-05",20.503,20.7867,20.015,20.6222,203800.0],["2010-02-08",20.5597,20.5938,20.2817,20.3157,205800.0],["2010-02-09",20.5995,20.6051,20.1001,20.1682,351700.0],["2010-02-10",20.1341,20.1341,19.6121,20.0433,343600.0],["2010-02-11",19.7483,19.7483,18.7892,19.0957,1585500.0],["2010-02-12",19.4929,19.4929,19.0673,19.3851,665300.0],["2010-02-16",19.5042,19.822,19.2999,19.7653,547400.0],["2010-02-17",19.9412,20.1171,19.7937,19.8958,169400.0],["2010-02-18",19.8958,20.1739,19.8958,19.9525,374100.0],["2010-02-19",19.9525,20.0206,19.7312,19.8334,246100.0],["2010-02-22",19.9525,20.0377,19.7369,19.9639,249300.0],["2010-02-23",19.8731,20.1852,19.8447,19.8958,407100.0],["2010-02-24",20.015,20.0433,19.6802,20.032,802000.0],["2010-02-25",19.7823,20.2874,19.6972,20.2874,150800.0],["2010-02-26",20.3271,20.4917,20.0944,20.3725,201900.0],["2010-03-01",20.4179,20.8719,20.3782,20.8548,228200.0],["2010-03-02",20.8662,21.1045,20.747,21.0989,219900.0],["2010-03-03",21.1159,21.1669,20.8662,20.9173,108200.0],["2010-03-04",21.0308,21.0308,20.7981,20.9854,120400.0],["2010-03-05",21.0478,21.3258,20.9626,21.2294,249800.0],["2010-03-08",21.2748,21.3202,21.1045,21.184,140500.0],["2010-03-09",21.0478,21.3258,20.9683,21.2294,157100.0],["2010-03-10",21.1726,21.5812,21.1386,21.5812,120200.0],["2010-03-11",21.4507,21.689,21.3542,21.6096,66300.0],["2010-03-12",21.7344,21.8706,21.5358,21.8252,89900.0],["2010-03-15",21.7231,21.8763,21.411,21.5074,157600.0],["2010-03-16",21.6039,22.0636,21.4223,22.0352,232500.0],["2010-03-17",21.9834,22.294,21.8799,22.179,149100.0],["2010-03-18",22.1905,22.3055,22.0927,22.2192,126900.0],["2010-03-19",22.2135,22.2825,21.8799,22.2135,206200.0],["2010-03-22",22.0812,22.2825,21.8856,22.2538,141500.0],["2010-03-23",22.2307,22.2307,21.9259,22.11,104500.0],["2010-03-24",22.0524,22.225,21.9719,22.0755,111100.0],["2010-03-25",22.2135,22.6506,22.2135,22.4838,169900.0],["2010-03-26",22.6046,22.6851,22.1617,22.225,136600.0],["2010-03-29",22.3573,22.3688,22.087,22.2768,58200.0],["2010-03-30",22.3458,22.4666,22.1272,22.1905,89600.0],["2010-03-31",22.0467,22.3113,21.7073,21.7073,211000.0],["2010-04-01",21.7591,21.8684,21.4888,21.6843,107700.0],["2010-04-05",21.7073,22.179,21.6901,22.179,141100.0],["2010-04-06",22.0294,22.7829,21.9374,22.7484,136200.0],["2010-04-07",22.5759,22.8232,22.3515,22.4436,167000.0],["2010-04-08",22.4033,22.5298,22.3113,22.5068,100900.0],["2010-04-09",22.5126,22.7427,22.3055,22.7024,89700.0],["2010-04-12",22.6966,22.7772,22.4953,22.5586,80000.0],["2010-04-13",22.5931,22.9555,22.5011,22.8922,143500.0],["2010-04-14",23.0015,23.0015,22.8117,22.9555,138800.0],["2010-04-15",22.921,22.921,22.4608,22.4781,122600.0],["2010-04-16",22.5068,22.8059,21.8454,21.8857,239400.0],["2010-04-19",21.7303,22.271,21.6498,22.1617,141200.0],["2010-04-20",22.2077,22.4206,22.0409,22.4148,121100.0],["2010-04-21",22.3745,22.8232,22.363,22.6909,142800.0],["2010-04-22",22.4378,22.7082,22.3861,22.5356,142100.0],["2010-04-23",22.6161,22.6679,22.271,22.4781,148900.0],["2010-04-26",22.3515,23.2488,22.3515,23.0533,207700.0],["2010-04-27",22.944,23.4041,22.6449,22.7657,342900.0],["2010-04-28",22.852,23.4847,22.7714,22.8635,219800.0],["2010-04-29",23.1971,24.1116,23.082,24.0483,261400.0],["2010-04-30",23.9793,24.1404,23.4961,23.5134,313800.0],["2010-05-03",23.6917,24.2094,23.5997,24.1691,173500.0],["2010-05-04",23.6112,24.2899,23.3466,23.7377,165900.0],["2010-05-05",23.5767,23.5767,22.5701,22.6736,205100.0],["2010-05-06",22.5989,22.7024,20.9251,21.8914,215600.0],["2010-05-07",21.8339,22.0755,21.0344,21.5175,410300.0],["2010-05-10",22.1905,22.8635,22.1905,22.8635,330400.0],["2010-05-11",22.4551,23.4041,22.4033,23.1165,143500.0],["2010-05-12",23.1625,23.5192,22.9267,23.4962,167800.0],["2010-05-13",23.4156,23.5594,22.99,23.0935,203400.0],["2010-05-14",22.9497,22.9497,22.1617,22.3343,123300.0],["2010-05-17",22.4953,22.7427,21.5233,22.1042,205400.0],["2010-05-18",22.4091,22.5011,21.5233,21.6441,169900.0],["2010-05-19",21.5118,21.8454,21.0516,21.3967,185000.0],["2010-05-20",20.9136,21.2645,20.4765,20.5052,293100.0],["2010-05-21",20.2636,21.0574,20.1083,20.9884,231100.0],["2010-05-24",20.9424,21.0459,20.5455,20.557,145600.0],["2010-05-25",19.9933,20.8733,19.8553,20.8158,137700.0],["2010-05-26",20.9136,21.3737,20.4017,20.6202,166800.0],["2010-05-27",21.0114,21.6326,20.7065,21.5693,162200.0],["2010-05-28",21.4543,21.6958,21.1954,21.2702,127300.0],["2010-06-01",21.1379,21.2299,20.6605,20.6663,170300.0],["2010-06-02",20.7583,21.3277,20.3844,21.299,160900.0],["2010-06-03",21.7476,22.1617,21.3967,21.4715,407100.0],["2010-06-04",21.3622,21.3622,20.5512,20.5915,484100.0],["2010-06-07",20.7583,21.1149,20.4937,20.4995,233200.0],["2010-06-08",20.626,20.8043,20.1313,20.3844,354200.0],["2010-06-09",20.6317,21.0286,20.2981,20.4362,322300.0],["2010-06-10",20.8158,21.0919,20.6375,21.0804,352300.0],["2010-06-11",20.8101,21.5003,20.718,21.414,181600.0],["2010-06-14",21.5693,21.9202,21.483,21.7419,257700.0],["2010-06-15",22.0064,22.225,21.7649,22.1675,168400.0],["2010-06-16",22.1791,22.2025,21.5203,21.6486,195200.0],["2010-06-17",21.7652,21.8643,21.4737,21.6486,114800.0],["2010-06-18",21.7477,21.8818,21.3979,21.841,268200.0],["2010-06-21",22.1558,22.1558,21.6952,21.7593,137800.0],["2010-06-22",21.771,21.9401,21.1705,21.2813,207000.0],["2010-06-23",21.3104,21.5203,20.9372,21.3687,135300.0],["2010-06-24",21.2813,21.4037,21.0014,21.0422,128700.0],["2010-06-25",21.1471,21.806,20.9547,21.7652,350800.0],["2010-06-28",22.1442,22.1442,21.7185,21.8526,170100.0],["2010-06-29",21.5028,21.6427,20.9956,21.118,269400.0],["2010-06-30",21.1063,21.3979,20.6982,20.7448,221800.0],["2010-07-01",20.6865,20.8265,20.1268,20.5466,148800.0],["2010-07-02",20.7157,20.7798,20.121,20.1618,203700.0],["2010-07-06",20.5699,20.5699,19.3222,19.468,257000.0],["2010-07-07",19.4913,20.4708,19.4738,20.4475,216100.0],["2010-07-08",20.6399,20.809,20.3542,20.7565,123800.0],["2010-07-09",20.7099,21.0364,20.6457,20.9897,119400.0],["2010-07-12",20.9664,21.0305,20.6399,20.8848,102400.0],["2010-07-13",21.0714,21.6252,21.0305,21.5495,175500.0],["2010-07-14",21.4387,21.4387,21.048,21.2638,152500.0],["2010-07-15",21.1996,21.2754,20.6107,20.844,171700.0],["2010-07-16",20.6749,20.6749,19.9752,20.0802,229800.0],["2010-07-19",20.2143,20.3775,19.6254,20.3425,162100.0],["2010-07-20",19.9985,20.8148,19.9461,20.7798,150300.0],["2010-07-21",20.9839,20.9839,19.8703,19.8994,223100.0],["2010-07-22",20.1851,20.774,20.086,20.6457,296600.0],["2010-07-23",20.5116,21.1238,20.2784,21.1005,161500.0],["2010-07-26",21.0947,21.7127,20.9256,21.6835,182900.0],["2010-07-27",21.7185,22.1325,21.5145,21.6486,122300.0],["2010-07-28",21.4853,22.0859,21.4387,21.6719,162600.0],["2010-07-29",21.8643,21.8643,21.1355,21.3745,147900.0],["2010-07-30",21.0189,21.4445,20.8206,21.1471,207800.0],["2010-08-02",21.497,21.5669,21.2987,21.5261,201800.0],["2010-08-03",21.3571,21.6369,21.3337,21.462,339800.0],["2010-08-04",21.5261,21.8643,21.5261,21.7535,126000.0],["2010-08-05",21.6078,21.8643,21.3162,21.3279,120900.0],["2010-08-06",21.048,21.2113,20.6691,20.9839,216300.0],["2010-08-09",21.188,21.2346,20.9081,21.2055,209100.0],["2010-08-10",20.9256,21.118,20.6982,20.9547,174300.0],["2010-08-11",20.5466,20.7973,20.4883,20.6865,217100.0],["2010-08-12",20.465,20.7857,20.2084,20.6807,168000.0],["2010-08-13",20.6632,21.0072,20.5758,20.7099,153800.0],["2010-08-16",20.6574,21.0364,20.5408,20.7565,134500.0],["2010-08-17",21.0014,21.3687,20.844,20.9956,160700.0],["2010-08-18",21.0305,21.2929,20.7449,21.2696,197400.0],["2010-08-19",21.1588,21.1588,20.6516,20.6749,225600.0],["2010-08-20",20.4825,20.6516,20.3192,20.6516,129800.0],["2010-08-23",20.7915,20.7915,20.36,20.395,111300.0],["2010-08-24",20.1443,20.4592,20.016,20.2842,101500.0],["2010-08-25",20.1152,20.6574,20.0568,20.5816,161500.0],["2010-08-26",20.669,20.7099,20.156,20.3659,156800.0],["2010-08-27",20.5233,20.5408,19.9344,20.4475,273800.0],["2010-08-30",20.4067,20.6341,20.4008,20.4475,147200.0],["2010-08-31",20.4008,20.6749,20.2901,20.5524,180700.0],["2010-09-01",20.8381,21.2987,20.7973,21.2638,218600.0],["2010-09-02",21.1938,21.9168,21.1471,21.8934,330100.0],["2010-09-03",22.1208,22.2666,21.9751,22.1267,221700.0],["2010-09-07",22.0334,22.0334,21.4678,21.497,155100.0],["2010-09-08",21.5728,21.7943,21.4445,21.6311,84100.0],["2010-09-09",21.9109,21.9459,21.3687,21.4328,89100.0],["2010-09-10",21.4503,21.6427,21.3804,21.5669,142300.0],["2010-09-13",21.8526,22.1558,21.6719,22.1208,212700.0],["2010-09-14",22.1033,22.2374,21.9692,22.1092,113200.0],["2010-09-15",22.1151,22.2629,21.8136,22.1978,175700.0],["2010-09-16",22.0914,22.3161,22.0796,22.2097,143600.0],["2010-09-17",22.3043,22.4107,21.8845,22.1328,191600.0],["2010-09-20",22.2747,22.5525,22.1151,22.4461,216900.0],["2010-09-21",22.4284,22.5585,22.0264,22.1269,157300.0],["2010-09-22",22.0323,22.2156,21.8727,21.9732,114800.0],["2010-09-23",21.7604,22.0382,21.5358,21.589,210600.0],["2010-09-24",21.9141,22.3102,21.7781,22.2629,153600.0],["2010-09-27",22.1978,22.3102,21.9318,22.1446,214100.0],["2010-09-28",22.1387,22.4402,21.7959,22.3693,243000.0],["2010-09-29",22.2511,22.2511,21.8727,22.1506,149100.0],["2010-09-30",22.322,22.458,21.8432,22.0974,182200.0],["2010-10-01",22.3338,22.3338,21.8845,22.1683,106500.0],["2010-10-04",22.0028,22.3102,21.92,22.2038,128000.0],["2010-10-05",22.523,23.1555,22.5112,23.1023,236200.0],["2010-10-06",23.1201,23.1496,22.8659,23.0314,148500.0],["2010-10-07",23.2324,23.2383,22.9013,23.0136,73100.0],["2010-10-08",23.0905,23.3506,22.9191,23.2206,122800.0],["2010-10-11",23.1733,23.3033,23.0669,23.1496,64000.0],["2010-10-12",23.1378,23.5102,22.9309,23.4156,108300.0],["2010-10-13",23.5161,23.9299,23.3565,23.7762,141900.0],["2010-10-14",23.7999,24.0009,23.6225,23.8294,88400.0],["2010-10-15",23.9595,24.0718,23.6284,23.723,145100.0],["2010-10-18",23.7289,23.9536,23.658,23.9358,98800.0],["2010-10-19",23.6521,23.9122,23.4747,23.6403,169200.0],["2010-10-20",23.794,24.4915,23.7349,24.3674,176600.0],["2010-10-21",24.5684,24.728,24.3319,24.5211,195000.0],["2010-10-22",24.6866,24.994,24.6098,24.8344,151700.0],["2010-10-25",24.7871,24.9172,24.4442,24.6216,154500.0],["2010-10-26",24.5506,24.5566,24.326,24.3733,205100.0],["2010-10-27",24.2787,24.3969,23.9004,24.0541,199900.0],["2010-10-28",24.2373,24.3733,23.7408,23.7408,175600.0],["2010-10-29",23.7053,24.0423,23.593,23.9299,145800.0],["2010-11-01",24.0718,24.2314,23.794,23.9418,157600.0],["2010-11-02",24.1605,24.391,23.995,24.1428,152100.0],["2010-11-03",24.1959,24.2905,23.7348,23.995,81300.0],["2010-11-04",24.2787,24.7635,24.2019,24.7635,163900.0],["2010-11-05",24.7457,24.8226,24.3792,24.5861,208100.0],["2010-11-08",24.4915,24.6452,24.2551,24.5211,70500.0],["2010-11-09",24.6098,24.6157,23.7526,23.9418,114300.0],["2010-11-10",24.0068,24.2019,23.7762,24.1841,115100.0],["2010-11-11",24.0245,24.2669,23.995,24.0836,56200.0],["2010-11-12",23.9122,24.1841,23.658,23.6817,89000.0],["2010-11-15",23.7408,23.9299,23.4511,23.4806,108100.0],["2010-11-16",23.3506,23.4334,22.8186,22.8895,290600.0],["2010-11-17",22.9959,23.0491,22.8067,22.8954,245300.0],["2010-11-18",23.2324,23.3742,23.1378,23.1614,209700.0],["2010-11-19",23.1792,23.2265,23.0077,23.1141,197100.0],["2010-11-22",23.0668,23.3388,23.0668,23.2501,143500.0],["2010-11-23",22.9841,23.1082,22.7713,23.0018,133400.0],["2010-11-24",23.256,23.7467,23.256,23.7467,131800.0],["2010-11-26",23.5812,24.0068,23.5634,23.7881,39200.0],["2010-11-29",23.6225,23.924,23.4984,23.8531,86300.0],["2010-11-30",23.6107,23.7289,23.4688,23.5693,207500.0],["2010-12-01",23.9654,23.9713,23.5575,23.8767,115100.0],["2010-12-02",23.9299,24.0836,23.7171,24.0363,113800.0],["2010-12-03",23.9358,24.0482,23.7881,23.995,93500.0],["2010-12-06",23.9004,24.2314,23.8413,24.1546,70100.0],["2010-12-07",24.3319,24.6866,24.2314,24.5033,92600.0],["2010-12-08",24.6098,24.6098,24.1309,24.2196,78600.0],["2010-12-09",24.5152,25.195,24.4561,24.4561,433300.0],["2010-12-10",24.6098,25.0058,24.6098,24.9822,308300.0],["2010-12-13",25.4137,25.4137,25.1241,25.13,237700.0],["2010-12-14",25.2659,25.3605,24.9822,25.059,165700.0],["2010-12-15",25.1428,25.3583,24.7957,24.8077,181700.0],["2010-12-16",24.9274,25.2625,24.7957,24.9932,166400.0],["2010-12-17",24.9992,25.3224,24.9034,25.3164,336900.0],["2010-12-20",25.49,25.7353,25.3822,25.6755,130500.0],["2010-12-21",25.7892,25.9089,25.7114,25.7653,187400.0],["2010-12-22",25.7413,25.855,25.4181,25.5857,144900.0],["2010-12-23",25.6216,25.7892,25.3762,25.4062,97700.0],["2010-12-27",25.3942,25.5498,25.3403,25.49,156900.0],["2010-12-28",25.5737,25.6635,25.3284,25.4241,385800.0],["2010-12-29",25.5678,25.5678,25.2925,25.3762,121100.0],["2010-12-30",25.4361,25.5019,25.4062,25.4121,202500.0],["2010-12-31",25.4301,25.7234,25.3284,25.3284,137800.0],["2011-01-03",25.5378,25.9807,25.4959,25.9268,155500.0],["2011-01-04",26.0286,26.0286,25.0411,25.2565,168600.0],["2011-01-05",25.0471,25.1129,24.7598,25.077,211900.0],["2011-01-06",25.083,25.1009,24.7777,24.7837,193000.0],["2011-01-07",24.8974,24.9573,24.263,24.5383,180100.0],["2011-01-10",24.4127,24.5982,24.299,24.5144,164000.0],["2011-01-11",24.6221,24.7478,24.3289,24.4127,117500.0],["2011-01-12",24.5982,24.5982,24.4246,24.5383,150200.0],["2011-01-13",24.5563,24.6521,24.4186,24.5862,61700.0],["2011-01-14",24.5982,24.9334,24.5204,24.8915,93000.0],["2011-01-18",24.8436,24.9752,24.6221,24.8675,113100.0],["2011-01-19",24.8077,24.8795,24.5024,24.5443,93900.0],["2011-01-20",24.4187,24.8017,24.4187,24.6042,66100.0],["2011-01-21",24.7299,24.7777,24.4246,24.7718,138200.0],["2011-01-24",24.7359,25.0291,24.7239,24.9274,83800.0],["2011-01-25",24.8077,25.5019,24.7299,25.5019,130300.0],["2011-01-26",25.5678,25.7712,25.4062,25.6994,171900.0],["2011-01-27",25.7892,26.4715,25.7353,26.28,188200.0],["2011-01-28",26.25,26.262,25.6695,25.9209,252100.0],["2011-01-31",26.0884,26.3578,25.8969,26.0884,200600.0],["2011-02-01",26.2261,26.2261,25.7832,25.9328,321900.0],["2011-02-02",25.8072,25.873,25.3583,25.7353,252300.0],["2011-02-03",25.7533,26.0346,25.6396,25.8909,86200.0],["2011-02-04",25.9149,25.9149,25.5797,25.5857,96400.0],["2011-02-07",25.6156,25.9269,25.6156,25.8012,70200.0],["2011-02-08",25.7772,25.9807,25.6396,25.9688,91800.0],["2011-02-09",25.8251,25.9089,25.6994,25.8969,82200.0],["2011-02-10",25.8072,26.1064,25.8072,26.0107,73800.0],["2011-02-11",25.9987,26.1842,25.8251,26.1543,90200.0],["2011-02-14",26.2141,26.3219,26.0166,26.1483,159300.0],["2011-02-15",25.9448,26.2141,25.9089,25.9268,200800.0],["2011-02-16",26.1842,26.4535,26.0286,26.4176,140400.0],["2011-02-17",26.4356,26.4835,26.286,26.3219,156200.0],["2011-02-18",26.3638,26.6211,26.25,26.3937,342400.0],["2011-02-22",26.2201,26.5254,26.1483,26.2321,171100.0],["2011-02-23",26.256,26.3817,26.0705,26.1004,203900.0],["2011-02-24",26.0825,26.1184,25.7353,26.0047,135600.0],["2011-02-25",26.1064,26.7887,26.0825,26.681,267300.0],["2011-02-28",26.8006,27.2615,26.8006,27.2495,207600.0],["2011-03-01",27.2675,27.2675,26.7408,26.8186,327500.0],["2011-03-02",26.7827,26.8844,26.4954,26.7109,234000.0],["2011-03-03",26.9383,27.2555,26.8366,26.9623,223600.0],["2011-03-04",26.9623,26.9623,26.4894,26.6091,124000.0],["2011-03-07",26.657,26.7588,25.867,25.9807,197100.0],["2011-03-08",25.9688,26.5373,25.9209,26.4416,161000.0],["2011-03-09",26.4476,26.4894,26.1842,26.2919,131000.0],["2011-03-10",26.0944,26.0944,25.7294,25.7772,106600.0],["2011-03-11",25.7294,25.9269,25.3942,25.7772,88500.0],["2011-03-14",25.5977,25.7353,25.3044,25.454,88300.0],["2011-03-15",24.9872,25.3523,24.9154,25.1488,124100.0],["2011-03-16",25.1973,25.2458,24.8822,24.9004,179200.0],["2011-03-17",25.2458,25.2458,24.8519,24.967,111800.0],["2011-03-18",25.1125,25.4033,25.0155,25.3852,239000.0],["2011-03-21",25.5851,25.8215,25.4579,25.7912,90100.0],["2011-03-22",25.7184,25.9972,25.5306,25.573,59300.0],["2011-03-23",25.5427,25.6033,25.1367,25.4276,74300.0],["2011-03-24",25.5124,25.779,25.2821,25.7003,102600.0],["2011-03-25",25.773,26.1366,25.6094,25.9548,99700.0],["2011-03-28",25.979,26.1487,25.9184,25.9366,89500.0],["2011-03-29",25.9427,26.0881,25.6882,26.0154,188300.0],["2011-03-30",26.0517,26.5244,25.9911,26.4032,93100.0],["2011-03-31",26.4335,26.8032,26.4032,26.6456,161300.0],["2011-04-01",26.8577,26.9971,26.5002,26.5911,107900.0],["2011-04-04",26.6699,26.9062,26.6274,26.6517,118600.0],["2011-04-05",26.7123,26.7608,26.5244,26.5911,72500.0],["2011-04-06",26.6941,26.882,26.5244,26.7062,75100.0],["2011-04-07",26.7062,26.8335,26.2396,26.3426,90500.0],["2011-04-08",26.4881,26.5123,26.2275,26.276,75100.0],["2011-04-11",26.3729,26.5668,26.1608,26.3063,57600.0],["2011-04-12",26.2396,26.4153,26.0699,26.0942,81100.0],["2011-04-13",26.1972,26.2517,25.8336,25.9245,67200.0],["2011-04-14",25.7609,26.5305,25.7609,26.4759,103400.0],["2011-04-15",26.3851,26.8517,26.2275,26.8456,126400.0],["2011-04-18",26.5365,26.6032,26.3608,26.5123,57200.0],["2011-04-19",26.5608,26.7547,26.5608,26.7426,47600.0],["2011-04-20",27.0516,27.0577,26.7183,26.9789,86200.0],["2011-04-21",27.1304,27.2031,26.6396,27.0456,52500.0],["2011-04-25",27.0092,27.2031,26.7971,27.1365,64700.0],["2011-04-26",26.9668,27.4455,26.4941,27.1486,145900.0],["2011-04-27",27.2092,27.4516,27.0516,27.3849,104600.0],["2011-04-28",27.3668,28.0394,27.3001,27.9,127400.0],["2011-04-29",27.9849,28.0758,27.5425,27.9121,106000.0],["2011-05-02",28.0636,28.1242,27.7485,27.9424,256000.0],["2011-05-03",27.9485,27.9667,27.191,27.6213,89000.0],["2011-05-04",27.6152,27.6395,27.2456,27.4455,115000.0],["2011-05-05",27.3062,27.7728,27.1425,27.494,100800.0],["2011-05-06",27.7728,27.9303,27.1728,27.3001,64700.0],["2011-05-09",27.3243,27.5728,27.1062,27.5243,49000.0],["2011-05-10",27.6758,28.0273,27.6758,28.0273,62100.0],["2011-05-11",28.0152,28.0152,27.4031,27.7546,142100.0],["2011-05-12",27.694,27.8758,27.5183,27.8637,82000.0],["2011-05-13",27.8576,27.8576,27.5667,27.6031,87900.0],["2011-05-16",27.494,27.7667,27.4334,27.5546,96700.0],["2011-05-17",27.4758,27.6334,27.3607,27.5243,165000.0],["2011-05-18",27.6395,27.791,27.3728,27.7546,112600.0],["2011-05-19",27.9303,27.9303,27.5607,27.7607,61400.0],["2011-05-20",27.6334,27.7303,27.4516,27.4698,97000.0],["2011-05-23",27.1547,27.5122,27.1183,27.3607,308600.0],["2011-05-24",27.3849,27.4819,27.2153,27.2456,132300.0],["2011-05-25",27.1304,27.5788,26.9607,27.4516,142300.0],["2011-05-26",27.4334,27.8758,27.3183,27.8334,77800.0],["2011-05-27",27.9303,27.9727,27.8091,27.9606,79200.0],["2011-05-31",28.1242,28.4636,28.0091,28.4272,309200.0],["2011-06-01",28.2879,28.4272,27.4092,27.4819,143000.0],["2011-06-02",27.5183,27.6698,27.1304,27.2334,96300.0],["2011-06-03",26.8941,27.2698,26.7971,27.0941,99500.0],["2011-06-06",27.0819,27.2031,26.5305,26.5971,165300.0],["2011-06-07",26.8032,26.991,26.6153,26.7789,122000.0],["2011-06-08",26.6517,26.9062,26.5426,26.6214,151400.0],["2011-06-09",26.7123,26.7123,26.1669,26.2578,175900.0],["2011-06-10",26.2032,26.3244,25.5003,25.573,219100.0],["2011-06-13",25.573,25.779,25.2094,25.3912,189500.0],["2011-06-14",25.6397,25.8336,25.6154,25.7609,152900.0],["2011-06-15",25.6566,25.7854,25.2823,25.4296,179800.0],["2011-06-16",25.5032,26.0001,25.129,25.5584,176300.0],["2011-06-17",25.9388,26.6688,25.3253,25.859,219900.0],["2011-06-20",25.859,26.2578,25.859,25.9204,109800.0],["2011-06-21",26.0615,26.2087,25.9204,26.1842,99600.0],["2011-06-22",26.1167,26.5277,26.0676,26.1412,126500.0],["2011-06-23",25.7854,25.7854,25.0124,25.3744,411700.0],["2011-06-24",25.4112,25.6259,25.2946,25.3989,184500.0],["2011-06-27",25.4357,25.5768,25.2823,25.3866,158000.0],["2011-06-28",25.5707,26.0001,25.4971,25.8284,230400.0],["2011-06-29",25.902,26.1044,25.767,26.0247,171700.0],["2011-06-30",26.129,26.2639,26.0431,26.0799,156100.0],["2011-07-01",26.1903,26.8406,26.1106,26.7179,177100.0],["2011-07-05",26.7057,27.313,26.5707,27.1781,223200.0],["2011-07-06",27.1781,27.6995,27.1228,27.4725,248600.0],["2011-07-07",27.6382,28.0983,27.632,27.8284,159300.0],["2011-07-08",27.3621,27.7118,27.3621,27.6014,102400.0],["2011-07-11",27.2823,27.4725,27.1965,27.2823,106500.0],["2011-07-12",27.221,27.859,27.1412,27.3805,100500.0],["2011-07-13",27.4971,27.4971,26.994,27.0922,108400.0],["2011-07-14",27.1228,27.1903,26.6873,26.7118,85300.0],["2011-07-15",26.7363,27.0308,26.6873,26.9449,116400.0],["2011-07-18",26.902,26.9572,26.4664,26.6014,89000.0],["2011-07-19",26.8038,27.086,26.7854,27.086,86100.0],["2011-07-20",27.129,27.3744,27.0308,27.3314,97400.0],["2011-07-21",27.9143,27.9388,27.4848,27.7241,229300.0],["2011-07-22",28.0001,28.4909,27.6443,28.4173,144700.0],["2011-07-25",28.1719,28.5768,28.129,28.3744,170500.0],["2011-07-26",28.4787,28.6382,28.1842,28.3253,131900.0],["2011-07-27",28.2639,28.2639,27.4173,27.5032,215600.0],["2011-07-28",27.6136,27.8038,27.2455,27.4173,216000.0],["2011-07-29",27.1965,27.3989,26.859,27.313,142300.0],["2011-08-01",27.6566,27.8161,26.6504,26.9204,223200.0],["2011-08-02",26.6995,27.0185,25.9756,26.0001,137300.0],["2011-08-03",26.0615,26.0983,25.0001,25.7731,170900.0],["2011-08-04",25.4541,25.6382,24.3314,24.3498,313800.0],["2011-08-05",24.6382,24.6504,23.2271,23.6627,253600.0],["2011-08-08",23.1842,23.5952,21.2823,21.3253,337200.0],["2011-08-09",21.7731,23.448,21.2148,23.3437,316600.0],["2011-08-10",21.6627,23.4602,21.6627,22.0921,227100.0],["2011-08-11",22.1842,23.902,22.0369,23.221,314200.0],["2011-08-12",23.4418,24.1106,23.1596,23.54,256800.0],["2011-08-15",23.7547,24.5461,23.675,24.5461,163000.0],["2011-08-16",24.086,24.6688,23.9633,24.1719,232300.0],["2011-08-17",24.356,24.5277,24.0308,24.2823,85800.0],["2011-08-18",23.4296,23.8713,22.7854,23.0247,244500.0],["2011-08-19",22.4848,23.221,22.3253,22.3498,268300.0],["2011-08-22",22.8406,22.9265,21.994,22.4234,144000.0],["2011-08-23",22.54,22.951,22.448,22.7915,259700.0],["2011-08-24",22.7977,23.2762,22.3989,23.1596,412700.0],["2011-08-25",23.3682,23.5645,22.5216,22.9633,210600.0],["2011-08-26",22.7915,23.4357,22.3498,23.3007,182100.0],["2011-08-29",23.675,24.2701,23.6013,24.2578,137000.0],["2011-08-30",24.1535,24.4971,23.7179,24.3498,104200.0],["2011-08-31",24.4971,24.8652,24.2333,24.7915,194900.0],["2011-09-01",24.8529,25.0185,24.4357,24.5523,285000.0],["2011-09-02",24.0124,24.4296,23.5461,23.5645,164100.0],["2011-09-06",22.8283,23.8099,22.7977,23.724,175500.0],["2011-09-07",24.1228,24.7179,23.6382,24.6995,188100.0],["2011-09-08",24.6013,24.724,24.3621,24.5584,199300.0],["2011-09-09",24.405,24.6198,23.767,24.1842,349700.0],["2011-09-12",23.7793,24.2455,23.6443,24.2148,168100.0],["2011-09-13",24.4787,24.7731,24.1351,24.3682,265700.0],["2011-09-14",24.648,24.8593,24.1071,24.6604,321000.0],["2011-09-15",24.8842,25.2323,24.6542,25.2012,206800.0],["2011-09-16",25.338,25.9037,24.909,25.798,350800.0],["2011-09-19",25.3318,25.7793,25.195,25.5058,278200.0],["2011-09-20",25.5742,26.0902,25.3069,25.6923,209800.0],["2011-09-21",25.6985,25.711,24.8966,24.965,397800.0],["2011-09-22",24.2066,24.8282,23.7528,24.0574,239800.0],["2011-09-23",24.0015,24.5671,23.8274,24.4428,220200.0],["2011-09-26",24.6169,24.7163,24.2252,24.6107,152100.0],["2011-09-27",25.1328,25.5307,24.8096,25.0831,171600.0],["2011-09-28",25.0955,25.2199,23.8336,23.8523,192600.0],["2011-09-29",24.3682,24.4677,23.9828,24.4553,180700.0],["2011-09-30",24.1506,24.5609,23.6844,23.7093,226500.0],["2011-10-03",23.6347,24.0388,22.4101,22.4598,319900.0],["2011-10-04",22.1987,23.2617,21.9065,23.2306,640200.0],["2011-10-05",23.2182,23.3052,21.7511,22.5717,266500.0],["2011-10-06",22.5717,23.355,22.379,23.3301,309400.0],["2011-10-07",23.3985,23.3985,22.3293,22.3852,207200.0],["2011-10-10",22.8825,23.2058,22.7768,23.0504,470800.0],["2011-10-11",22.7893,23.1685,22.7084,22.8328,340200.0],["2011-10-12",23.0255,23.5912,22.7955,23.3736,180700.0],["2011-10-13",23.2555,23.2804,22.6463,23.1436,227900.0],["2011-10-14",23.3922,23.8771,23.212,23.8025,331400.0],["2011-10-17",24.1009,24.1196,23.4482,23.7217,302400.0],["2011-10-18",23.9579,24.7661,23.7715,24.6666,315800.0],["2011-10-19",24.6107,24.9588,24.3123,24.4117,137400.0],["2011-10-20",24.3806,24.5485,23.815,24.4117,106500.0],["2011-10-21",24.4988,25.6239,24.4304,25.6115,227700.0],["2011-10-24",25.711,26.718,25.512,26.6932,215500.0],["2011-10-25",26.4569,26.5253,26.0093,26.171,366600.0],["2011-10-26",26.4321,26.5875,26.0466,26.3761,261600.0],["2011-10-27",27.6505,27.9053,26.9356,27.7935,336600.0],["2011-10-28",27.607,27.9737,27.0599,27.321,221100.0],["2011-10-31",27.0164,27.5075,26.8361,27.1096,168800.0],["2011-11-01",26.1958,27.0413,26.1399,26.4383,216100.0],["2011-11-02",26.948,27.4142,26.6745,27.0723,211300.0],["2011-11-03",27.3707,27.6878,26.8548,27.551,367900.0],["2011-11-04",27.3521,27.5697,27.0475,27.5137,130900.0],["2011-11-07",27.3832,27.6878,26.9791,27.4142,103300.0],["2011-11-08",27.551,27.8121,27.0288,27.7126,148600.0],["2011-11-09",27.2029,27.3769,26.4134,26.4445,178600.0],["2011-11-10",26.7988,26.8113,26.1958,26.3015,102400.0],["2011-11-11",26.5875,27.091,26.5191,27.0288,182500.0],["2011-11-14",26.8175,26.8175,26.0156,26.1585,196500.0],["2011-11-15",26.1088,26.7304,25.8539,26.5129,201100.0],["2011-11-16",26.2083,26.6123,26.1026,26.2518,319300.0],["2011-11-17",26.2456,26.3699,25.6674,25.8664,110100.0],["2011-11-18",25.8601,26.0964,25.7047,26.0093,125400.0],["2011-11-21",25.5493,25.6985,25.0334,25.2199,208700.0],["2011-11-22",25.2385,25.4996,25.1142,25.1639,129000.0],["2011-11-23",24.965,25.0458,24.4863,24.5112,250500.0],["2011-11-25",24.4055,24.8158,24.2439,24.3993,87900.0],["2011-11-28",25.4312,25.4312,24.9463,25.1266,237500.0],["2011-11-29",25.2261,25.2447,25.0085,25.1515,145800.0],["2011-11-30",25.9721,26.5004,25.7172,26.4631,294200.0],["2011-12-01",26.3015,26.4196,25.7856,26.0466,280400.0],["2011-12-02",26.3202,26.575,25.9845,26.0529,115700.0],["2011-12-05",26.3699,26.7304,26.1337,26.5129,129100.0],["2011-12-06",26.5377,26.5937,26.2642,26.3264,136900.0],["2011-12-07",26.1834,26.4445,26.0094,26.2704,441700.0],["2011-12-08",26.0653,26.1026,25.3566,25.425,213800.0],["2011-12-09",25.5618,25.9472,25.4064,25.8602,363900.0],["2011-12-12",25.5804,25.7047,25.3255,25.5245,288700.0],["2011-12-13",25.6674,25.8912,25.1515,25.2509,220300.0],["2011-12-14",25.0557,25.8051,24.7661,25.5595,223200.0],["2011-12-15",25.8555,26.1451,25.6917,26.0822,218600.0],["2011-12-16",26.2396,26.6489,26.1262,26.3655,376700.0],["2011-12-19",26.4915,26.7874,26.1199,26.1262,154200.0],["2011-12-20",26.6363,27.1023,26.4159,27.0771,271400.0],["2011-12-21",27.0645,27.3856,26.8504,27.373,190800.0],["2011-12-22",27.4423,27.8831,27.2912,27.4801,255300.0],["2011-12-23",27.5494,27.606,27.3038,27.3982,125000.0],["2011-12-27",27.3604,27.9964,27.2408,27.6312,109700.0],["2011-12-28",27.7131,27.7131,27.2345,27.4108,150700.0],["2011-12-29",27.4423,27.7005,27.329,27.5179,79600.0],["2011-12-30",27.5934,27.8201,27.3793,27.3793,207400.0],["2012-01-03",27.9838,28.0846,27.4612,27.7383,270600.0],["2012-01-04",27.6564,27.8264,27.3982,27.5997,357300.0],["2012-01-05",27.5619,28.0972,27.4927,28.0531,314100.0],["2012-01-06",28.1224,28.2168,27.7131,27.9209,97200.0],["2012-01-09",27.8957,27.8957,27.5871,27.6375,128200.0],["2012-01-10",27.9587,28.2735,27.9524,28.0657,116100.0],["2012-01-11",28.0531,28.4624,27.9461,28.3617,159200.0],["2012-01-12",28.3869,28.4057,27.9713,28.0216,138700.0],["2012-01-13",27.8453,28.0783,27.7194,28.0783,115500.0],["2012-01-17",28.2861,28.5128,28.1979,28.4498,148000.0],["2012-01-18",28.5128,28.8025,28.3302,28.7521,207300.0],["2012-01-19",28.815,28.9977,28.6702,28.9347,245500.0],["2012-01-20",28.9032,29.0984,28.7836,29.0543,235700.0],["2012-01-23",29.174,29.2936,28.7332,29.2055,166300.0],["2012-01-24",29.1047,29.5833,28.9662,29.5203,152000.0],["2012-01-25",29.3125,29.9044,29.3125,29.8603,147300.0],["2012-01-26",30.0682,30.3074,29.8226,30.213,456700.0],["2012-01-27",29.9989,30.3641,29.7659,30.32,345200.0],["2012-01-30",30.0241,30.1563,29.747,29.8981,222200.0],["2012-01-31",30.043,30.1311,29.7344,29.9107,322400.0],["2012-02-01",30.4271,30.9497,30.1374,30.5467,428000.0],["2012-02-02",30.6034,30.9308,30.3578,30.4082,161400.0],["2012-02-03",30.849,31.0694,30.5593,30.9371,319600.0],["2012-02-06",30.8868,31.126,30.7104,31.0253,283900.0],["2012-02-07",30.9686,31.1072,30.8553,30.9623,159000.0],["2012-02-08",31.019,31.7369,30.9119,31.6739,311400.0],["2012-02-09",31.7306,31.7494,31.019,31.0379,129500.0],["2012-02-10",30.8112,31.2079,30.7608,30.9371,155800.0],["2012-02-13",31.019,31.4724,31.019,31.3653,122300.0],["2012-02-14",31.4409,31.4976,31.1512,31.3024,324500.0],["2012-02-15",31.0631,31.1323,29.8981,31.0064,368700.0],["2012-02-16",30.5908,31.8376,30.5908,31.8376,443600.0],["2012-02-17",31.9321,32.0769,31.4913,31.6424,242900.0],["2012-02-21",31.7494,31.7494,30.8679,30.9686,196100.0],["2012-02-22",30.9434,31.0001,30.5593,30.7545,164100.0],["2012-02-23",30.849,31.2457,30.6853,31.2394,132400.0],["2012-02-24",31.126,31.126,30.7482,31.0001,229600.0],["2012-02-27",30.8112,30.9875,30.3074,30.7545,293300.0],["2012-02-28",30.8301,30.9938,30.383,30.4019,335400.0],["2012-02-29",30.5404,30.8364,30.3263,30.3452,217300.0],["2012-03-01",30.4523,31.1701,30.3956,30.8994,219000.0],["2012-03-02",30.912,31.0127,30.3326,30.4523,178100.0],["2012-03-05",30.4649,31.0442,30.2382,31.0442,118700.0],["2012-03-06",30.7419,31.1072,30.5404,30.616,143000.0],["2012-03-07",30.7167,31.0694,30.3263,30.786,124100.0],["2012-03-08",30.9057,30.9057,30.5341,30.6475,209700.0],["2012-03-09",30.7419,31.1827,30.6286,31.1135,127100.0],["2012-03-12",31.0883,31.2016,30.9686,31.0694,130300.0],["2012-03-13",31.2835,31.5039,31.0631,31.485,199500.0],["2012-03-14",31.5668,31.7306,31.2709,31.6928,363600.0],["2012-03-15",31.8646,32.0364,31.3047,31.6355,213400.0],["2012-03-16",31.5592,31.6291,31.3556,31.5146,306500.0],["2012-03-19",31.5146,31.8964,31.3683,31.7182,202100.0],["2012-03-20",31.4828,31.7564,31.3937,31.5146,196600.0],["2012-03-21",31.6037,31.6037,31.3492,31.3937,153500.0],["2012-03-22",31.2347,31.3619,30.9356,31.0692,288600.0],["2012-03-23",31.0883,31.3619,30.9102,31.2219,162000.0],["2012-03-26",31.5337,31.82,31.4828,31.6737,205500.0],["2012-03-27",31.8073,31.89,31.5973,31.8009,135500.0],["2012-03-28",31.8009,31.8327,31.381,31.6419,167900.0],["2012-03-29",31.4955,31.8009,31.3174,31.7437,76200.0],["2012-03-30",31.9536,32.0045,31.7882,31.9536,150200.0],["2012-04-02",31.9409,32.2781,31.8328,32.2272,212000.0],["2012-04-03",32.17,32.5136,32.1445,32.17,399900.0],["2012-04-04",31.7946,31.9345,31.6546,31.6928,185900.0],["2012-04-05",31.6355,31.89,31.6164,31.8391,133700.0],["2012-04-09",31.3874,31.591,31.2537,31.3301,105700.0],["2012-04-10",31.4255,31.4255,30.1275,30.293,345800.0],["2012-04-11",30.4584,30.8338,30.223,30.7002,494500.0],["2012-04-12",30.3757,30.9738,30.2357,30.9292,204800.0],["2012-04-13",30.9165,31.031,30.6684,30.8211,105700.0],["2012-04-16",31.0629,31.2028,30.7638,31.1392,287600.0],["2012-04-17",31.3492,31.7373,31.1074,31.521,123800.0],["2012-04-18",31.4574,31.5592,31.2728,31.521,172800.0],["2012-04-19",31.2029,31.661,30.8338,31.5973,213600.0],["2012-04-20",32.9971,33.0099,31.3428,31.6164,331000.0],["2012-04-23",31.5401,31.5401,31.0438,31.152,165300.0],["2012-04-24",31.2474,31.6991,31.2474,31.6991,206300.0],["2012-04-25",31.8964,32.1318,31.7246,31.9473,193600.0],["2012-04-26",31.9155,32.2654,31.6546,32.1891,141100.0],["2012-04-27",32.3736,32.3736,31.8582,32.1891,129900.0],["2012-04-30",32.2082,32.2082,31.8391,32.0046,197000.0],["2012-05-01",32.0745,32.399,31.8582,32.2209,372500.0],["2012-05-02",32.0109,32.1064,31.7819,32.0364,194000.0],["2012-05-03",32.0809,32.0873,31.8455,31.9473,185400.0],["2012-05-04",31.75,32.0745,31.5401,31.9473,250100.0],["2012-05-07",31.9091,32.2781,31.7246,32.2145,87000.0],["2012-05-08",31.9409,32.3227,31.9409,32.2845,93000.0],["2012-05-09",31.9346,32.5136,31.9346,32.3927,141000.0],["2012-05-10",32.5454,32.5517,31.9664,32.2336,118100.0],["2012-05-11",32.0745,32.3354,31.8773,32.2272,130000.0],["2012-05-14",31.8773,32.0109,31.6355,31.6355,161000.0],["2012-05-15",31.5274,31.7691,31.2474,31.6228,270000.0],["2012-05-16",31.8009,31.9091,31.3237,31.4001,95600.0],["2012-05-17",31.4319,31.4892,30.5666,30.662,284200.0],["2012-05-18",30.522,30.6938,29.9112,30.083,223300.0],["2012-05-21",30.2612,31.2919,30.0512,31.2156,275000.0],["2012-05-22",31.2983,31.4255,31.0438,31.3365,243000.0],["2012-05-23",31.1965,31.7373,30.9293,31.6737,205000.0],["2012-05-24",31.7755,31.8519,31.2919,31.82,145900.0],["2012-05-25",31.8264,31.8518,31.2219,31.3365,128300.0],["2012-05-29",31.4065,31.96,31.4065,31.8709,182300.0],["2012-05-30",31.5719,31.7564,31.2537,31.2665,127100.0],["2012-05-31",31.4446,31.8646,30.9292,31.5401,315500.0],["2012-06-01",30.9674,31.1647,30.0067,30.0321,355700.0],["2012-06-04",30.1403,30.3948,29.7458,30.2103,229700.0],["2012-06-05",30.0385,31.012,30.0385,30.942,205000.0],["2012-06-06",31.2474,31.7373,31.0056,31.7182,165200.0],["2012-06-07",32.0173,32.1191,31.68,31.8137,264800.0],["2012-06-08",31.7373,32.2909,31.661,32.2272,214900.0],["2012-06-11",32.5454,32.5454,31.6355,31.661,265000.0],["2012-06-12",31.7628,31.8582,31.4192,31.8137,255000.0],["2012-06-13",31.8201,32.1223,31.46,31.6079,121300.0],["2012-06-14",31.6144,32.148,31.4343,32.0966,262900.0],["2012-06-15",32.1223,32.2959,32.0708,32.2316,357100.0],["2012-06-18",32.1416,32.701,32.0194,32.5852,136100.0],["2012-06-19",32.7395,33.0931,32.5531,32.9067,254000.0],["2012-06-20",32.9067,33.1189,32.7267,33.0739,341500.0],["2012-06-21",33.1639,33.1639,32.5466,32.7652,208600.0],["2012-06-22",32.8553,32.9388,32.5981,32.836,747800.0],["2012-06-25",32.4502,32.7652,32.3602,32.5852,192900.0],["2012-06-26",32.746,33.0932,32.701,32.9324,257500.0],["2012-06-27",33.0417,33.2925,32.8746,33.016,331000.0],["2012-06-28",32.881,33.3182,32.6431,33.3182,204800.0],["2012-06-29",33.9419,34.4498,33.7297,34.2698,331900.0],["2012-07-02",34.4627,34.6877,34.1155,34.6813,177000.0],["2012-07-03",34.5784,34.7777,34.2312,34.5655,122900.0],["2012-07-05",34.5784,34.7713,34.2698,34.4305,84200.0],["2012-07-06",34.0383,34.5205,34.0383,34.4305,132900.0],["2012-07-09",34.4691,34.4691,34.1926,34.3019,146000.0],["2012-07-10",34.4626,34.6555,33.8776,33.9547,285100.0],["2012-07-11",33.9419,34.1283,33.8647,33.929,153900.0],["2012-07-12",33.8004,34.3083,33.5304,34.1348,109300.0],["2012-07-13",34.2634,34.5913,34.1155,34.5527,99200.0],["2012-07-16",34.4755,34.7906,34.3984,34.6877,156500.0],["2012-07-17",34.797,35.1892,34.6298,35.1571,197600.0],["2012-07-18",35.1763,35.3242,34.7006,34.887,149400.0],["2012-07-19",34.977,35.2213,34.2248,34.4755,84900.0],["2012-07-20",34.1476,34.2955,33.614,33.704,260100.0],["2012-07-23",33.0289,33.3761,32.6367,33.1767,265700.0],["2012-07-24",33.2218,33.2475,32.9003,33.2218,198600.0],["2012-07-25",33.3954,33.4918,32.8874,33.2732,259600.0],["2012-07-26",33.8197,33.9547,33.5304,33.7104,152800.0],["2012-07-27",33.9612,34.1283,33.6525,33.749,213400.0],["2012-07-30",33.8904,34.2183,33.8454,34.109,150900.0],["2012-07-31",34.109,34.3984,34.109,34.3855,161500.0],["2012-08-01",34.4434,34.6748,34.2376,34.2376,206300.0],["2012-08-02",34.0319,34.0319,33.4211,33.5818,256000.0],["2012-08-03",33.8583,34.3919,33.8583,34.3148,180000.0],["2012-08-06",34.4434,34.4562,34.2376,34.2633,114200.0],["2012-08-07",34.4498,34.482,33.5625,33.569,139700.0],["2012-08-08",33.5239,34.2312,33.3568,33.5561,113600.0],["2012-08-09",33.4725,34.109,33.4596,33.6525,147800.0],["2012-08-10",33.5625,33.7876,33.3503,33.6654,98600.0],["2012-08-13",33.6975,33.8261,33.4596,33.6911,88400.0],["2012-08-14",33.7425,33.7425,33.3889,33.4661,85800.0],["2012-08-15",33.5818,33.794,33.4982,33.6268,141600.0],["2012-08-16",33.5625,33.6268,33.3375,33.5175,275000.0],["2012-08-17",33.6911,34.019,33.5818,34.019,151900.0],["2012-08-20",33.9033,33.929,33.5882,33.929,94600.0],["2012-08-21",33.9933,34.2762,33.8583,34.1605,88900.0],["2012-08-22",34.1669,34.1669,33.7297,34.0319,61600.0],["2012-08-23",34.0833,34.0833,33.6525,33.6718,84100.0],["2012-08-24",33.6654,33.9676,33.5368,33.8711,66100.0],["2012-08-27",34.0062,34.0897,33.794,34.0447,58200.0],["2012-08-28",34.0705,34.3276,33.9483,34.3276,100500.0],["2012-08-29",34.4305,34.5848,34.2633,34.3662,96800.0],["2012-08-30",34.1733,34.2891,33.929,34.2698,83000.0],["2012-08-31",34.4948,34.5398,34.0962,34.4627,240500.0],["2012-09-04",34.4691,35.0478,34.1991,35.0156,351600.0],["2012-09-05",34.8742,35.0092,34.5398,34.9706,136800.0],["2012-09-06",35.0799,35.3692,34.9899,35.3242,539400.0],["2012-09-07",35.4078,35.8386,35.2278,35.3307,127900.0],["2012-09-10",35.3307,35.4078,34.8999,35.1506,122200.0],["2012-09-11",35.2085,35.2664,34.9835,35.2599,95200.0],["2012-09-12",35.3114,35.3371,35.067,35.1956,154300.0],["2012-09-13",35.1635,36.2887,34.9835,35.7164,265100.0],["2012-09-14",35.9242,36.3137,35.697,36.0216,173500.0],["2012-09-17",35.9696,36.2163,35.4892,35.5996,140900.0],["2012-09-18",35.658,35.658,35.1776,35.4243,132900.0],["2012-09-19",35.5217,35.5217,35.2166,35.2166,90400.0],["2012-09-20",35.1517,35.1517,34.5025,34.7752,139800.0],["2012-09-21",35.0997,35.0997,34.3078,34.6648,379400.0],["2012-09-24",34.483,35.1127,34.4571,34.7167,123100.0],["2012-09-25",34.8141,34.9634,34.3727,34.4051,167400.0],["2012-09-26",34.4766,34.7102,34.165,34.2623,151100.0],["2012-09-27",34.4765,34.6129,34.2364,34.4051,183500.0],["2012-09-28",34.2234,34.6518,34.1195,34.535,123200.0],["2012-10-01",34.6778,34.7362,33.9767,34.496,103500.0],["2012-10-02",34.6518,34.866,34.4766,34.7492,119600.0],["2012-10-03",34.8271,35.3075,34.7427,34.9439,135200.0],["2012-10-04",35.0933,35.0933,34.4571,34.6453,180700.0],["2012-10-05",34.6843,34.8401,34.3987,34.4181,253300.0],["2012-10-08",34.3597,34.4311,34.2234,34.3662,104300.0],["2012-10-09",34.4311,34.509,34.2883,34.2948,109900.0],["2012-10-10",34.3013,34.4701,34.2818,34.4246,138900.0],["2012-10-11",34.5804,34.8336,34.535,34.6453,165400.0],["2012-10-12",34.5934,34.879,34.483,34.5155,73200.0],["2012-10-15",34.5285,34.8336,34.3857,34.6778,102800.0],["2012-10-16",34.8141,35.1387,34.7362,34.9504,71000.0],["2012-10-17",34.8011,35.1971,34.6518,35.0348,95000.0],["2012-10-18",34.9829,36.1773,34.905,35.0738,220700.0],["2012-10-19",34.8466,35.0348,34.3208,34.548,170100.0],["2012-10-22",34.548,34.8531,34.1974,34.4636,155600.0],["2012-10-23",34.2299,34.4246,33.8598,34.4051,102000.0],["2012-10-24",34.535,34.6323,33.9442,34.0611,127500.0],["2012-10-25",34.2624,34.3987,33.73,33.8209,271000.0],["2012-10-26",33.9118,33.9118,33.4314,33.5872,115000.0],["2012-10-31",33.6911,33.8923,33.4704,33.7949,257400.0],["2012-11-01",33.9248,34.1195,33.7106,34.0416,214300.0],["2012-11-02",34.2818,34.5739,34.1195,34.4376,165000.0],["2012-11-05",34.4441,34.8531,33.9118,34.2559,81300.0],["2012-11-06",34.3337,34.47,34.0611,34.4051,88900.0],["2012-11-07",34.1325,34.2493,33.9637,34.0027,114500.0],["2012-11-08",33.9637,34.2688,33.7625,33.8404,160300.0],["2012-11-09",33.6781,33.9637,33.5093,33.6262,182200.0],["2012-11-12",33.717,33.9507,33.4119,33.5872,86300.0],["2012-11-13",33.5937,33.73,33.3405,33.5483,69800.0],["2012-11-14",33.6002,33.9897,32.9316,32.9575,257200.0],["2012-11-15",32.9186,33.4963,32.3019,32.6459,135500.0],["2012-11-16",32.5421,32.9186,32.2759,32.607,270700.0],["2012-11-19",32.9381,33.2691,32.7823,32.964,262500.0],["2012-11-20",32.8472,33.5483,32.7887,33.4509,153200.0],["2012-11-21",33.6262,33.6262,33.1977,33.4639,120000.0],["2012-11-23",33.6327,33.8664,33.2886,33.5872,139600.0],["2012-11-26",33.5937,33.9637,33.386,33.6911,133900.0],["2012-11-27",33.6456,33.8404,33.3535,33.6067,210200.0],["2012-11-28",33.5548,33.717,33.0939,33.6846,118500.0],["2012-11-29",33.8988,34.2039,33.7041,34.113,218900.0],["2012-11-30",34.1585,34.4052,33.8664,33.9378,193800.0],["2012-12-03",34.2429,34.2948,33.4704,33.6132,205000.0],["2012-12-04",33.5483,33.9248,33.4444,33.4963,309500.0],["2012-12-05",33.5483,33.9313,33.3146,33.3535,242400.0],["2012-12-06",33.386,33.9767,33.386,33.9118,117400.0],["2012-12-07",34.0676,34.2688,33.8404,34.1585,66000.0],["2012-12-10",34.2104,34.3078,33.8274,34.1455,154300.0],["2012-12-11",34.3207,34.535,34.0546,34.1714,123000.0],["2012-12-12",34.1455,34.1715,33.8079,34.152,161800.0],["2012-12-13",34.1909,34.2364,33.9378,34.126,112300.0],["2012-12-14",34.1326,34.3227,33.903,33.9621,142300.0],["2012-12-17",34.0342,34.4211,33.844,34.3883,202400.0],["2012-12-18",34.2375,34.8867,34.1916,34.8801,261500.0],["2012-12-19",34.8342,35.1424,34.5326,34.9129,245500.0],["2012-12-20",34.8146,35.4965,34.7359,35.3785,142300.0],["2012-12-21",35.1293,35.4048,35.0179,35.3392,561200.0],["2012-12-24",35.1883,35.3785,34.8867,35.3457,49400.0],["2012-12-26",35.4834,35.5752,35.1687,35.3064,159900.0],["2012-12-27",35.3457,35.4965,35.0113,35.3851,143600.0],["2012-12-28",35.1621,35.5097,34.9391,34.9982,92200.0],["2012-12-31",35.0638,35.5162,34.8605,35.2867,211300.0],["2013-01-02",35.8769,35.8835,35.4375,35.7457,201200.0],["2013-01-03",35.949,36.3097,35.5359,35.9425,286500.0],["2013-01-04",36.1589,36.1589,35.7392,36.0736,175700.0],["2013-01-07",36.0212,36.2441,35.9031,35.9097,97300.0],["2013-01-08",35.949,36.0081,35.5293,35.5752,223100.0],["2013-01-09",35.6539,35.8179,35.5818,35.6933,242900.0],["2013-01-10",35.3916,35.6867,35.2015,35.5884,256800.0],["2013-01-11",35.7326,35.7326,35.313,35.5097,296400.0],["2013-01-14",35.5293,35.5621,35.1293,35.208,404800.0],["2013-01-15",35.1359,35.8441,35.1162,35.7982,233800.0],["2013-01-16",35.5097,35.7785,35.3129,35.7261,427800.0],["2013-01-17",35.7785,36.0081,35.713,35.8966,228100.0],["2013-01-18",35.9228,36.1326,35.8441,36.1261,206200.0],["2013-01-22",36.172,36.3753,36.172,36.3359,140400.0],["2013-01-23",36.395,36.454,36.231,36.3425,112100.0],["2013-01-24",36.4474,36.5064,36.29,36.454,190500.0],["2013-01-25",36.4605,36.8868,36.3753,36.8081,160000.0],["2013-01-28",36.795,37.1032,36.631,37.0442,111000.0],["2013-01-29",37.0114,37.3196,36.9261,37.1753,140100.0],["2013-01-30",37.1097,37.2868,36.69,36.8278,117800.0],["2013-01-31",36.7163,36.8343,36.4999,36.7491,139300.0],["2013-02-01",36.8015,37.2081,36.7491,37.1032,160200.0],["2013-02-04",37.0901,37.3983,36.9524,37.3786,191800.0],["2013-02-05",37.6147,37.6344,37.3261,37.3458,143700.0],["2013-02-06",37.1491,37.3458,37.1491,37.2999,108000.0],["2013-02-07",37.3655,37.4507,37.2147,37.3196,104500.0],["2013-02-08",37.4507,37.536,37.1294,37.5098,74700.0],["2013-02-11",37.4835,37.5491,37.2606,37.4114,52800.0],["2013-02-12",37.4245,37.9163,37.4245,37.7393,79100.0],["2013-02-13",37.7065,38.0475,37.372,37.5294,180100.0],["2013-02-14",37.4966,37.5491,37.1622,37.2278,120100.0],["2013-02-15",37.3983,37.418,36.8474,37.1491,302700.0],["2013-02-19",37.2802,37.8311,37.254,37.8311,167700.0],["2013-02-20",37.818,38.1327,37.5032,37.5294,180300.0],["2013-02-21",37.6081,37.713,37.2015,37.3655,160600.0],["2013-02-22",37.595,37.8311,37.5032,37.7655,108000.0],["2013-02-25",37.9753,37.9753,37.0179,37.0507,101700.0],["2013-02-26",37.2737,37.6212,37.1753,37.3524,171000.0],["2013-02-27",37.4048,37.6344,37.2934,37.3458,262900.0],["2013-02-28",37.3983,37.536,37.2278,37.254,402700.0],["2013-03-01",37.077,37.5032,36.9196,37.4048,218900.0],["2013-03-04",37.2737,37.536,37.0048,37.3786,233900.0],["2013-03-05",37.5425,37.5753,37.2868,37.4901,230200.0],["2013-03-06",37.6081,37.7655,37.2737,37.3786,118700.0],["2013-03-07",37.4573,37.4835,37.1491,37.3065,110800.0],["2013-03-08",37.5032,37.536,37.1556,37.5294,199900.0],["2013-03-11",37.3655,37.6999,37.3655,37.6999,134900.0],["2013-03-12",37.7065,37.7196,37.4573,37.6802,132700.0],["2013-03-13",37.6081,37.8573,37.5098,37.7327,82400.0],["2013-03-14",37.6999,38.0475,37.6934,37.995,122800.0],["2013-03-15",38.0934,38.1786,37.8049,37.9688,233800.0],["2013-03-18",37.7702,38.0614,37.6908,38.0151,199000.0],["2013-03-19",38.0151,38.1409,37.7835,38.0614,227500.0],["2013-03-20",38.2732,38.3328,37.9886,38.2666,178600.0],["2013-03-21",38.1872,38.4056,37.9754,37.9953,104000.0],["2013-03-22",38.1078,38.2401,37.896,38.1872,89500.0],["2013-03-25",38.3196,38.571,38.1938,38.2865,102600.0],["2013-03-26",38.5115,38.8226,38.485,38.8093,115000.0],["2013-03-27",38.538,38.5909,38.2203,38.3725,155100.0],["2013-03-28",38.4718,38.571,38.2401,38.5181,222300.0],["2013-04-01",38.4916,38.5247,38.0085,38.3129,163900.0],["2013-04-02",38.4652,38.8689,38.4652,38.7497,134600.0],["2013-04-03",38.763,38.8689,38.3526,38.6438,167900.0],["2013-04-04",38.6174,39.0939,38.6174,39.0476,131800.0],["2013-04-05",38.5446,39.074,38.4982,39.0012,109400.0],["2013-04-08",39.0145,39.5042,38.7762,39.4844,142900.0],["2013-04-09",39.438,39.6895,39.2593,39.5241,176400.0],["2013-04-10",39.5307,40.0866,39.3454,39.941,326200.0],["2013-04-11",39.8748,40.6227,39.8748,40.3911,345600.0],["2013-04-12",40.2455,40.5433,40.2455,40.5036,201400.0],["2013-04-15",40.3712,40.5433,39.6498,39.7359,190300.0],["2013-04-16",40.4837,40.6558,40.1793,40.4771,290500.0],["2013-04-17",40.2389,40.3514,39.5506,40.0602,143500.0],["2013-04-18",40.2455,40.2521,39.7756,39.994,128900.0],["2013-04-19",42.542,42.542,38.7828,40.2587,172200.0],["2013-04-22",40.4506,40.5896,39.8418,40.4771,262700.0],["2013-04-23",40.7021,40.8146,40.3381,40.7418,171700.0],["2013-04-24",40.6757,40.9205,40.583,40.7948,130400.0],["2013-04-25",40.8941,40.9867,40.4043,40.7948,177400.0],["2013-04-26",40.8279,41.1786,40.7749,40.9205,230500.0],["2013-04-29",41.0661,41.4698,40.9536,41.3375,131900.0],["2013-04-30",41.4301,41.7544,41.3772,41.7412,169400.0],["2013-05-01",41.7544,41.8272,41.258,41.4632,247700.0],["2013-05-02",41.3375,42.0986,41.3375,41.7743,184200.0],["2013-05-03",42.0456,42.2971,41.8405,41.8471,189800.0],["2013-05-06",41.761,42.2442,41.6882,42.2045,86600.0],["2013-05-07",42.178,42.4758,42.0787,42.4758,91700.0],["2013-05-08",42.4626,42.8332,42.3567,42.8332,151100.0],["2013-05-09",42.8266,42.9126,42.4228,42.6611,117700.0],["2013-05-10",42.8332,42.9589,42.6677,42.8795,53100.0],["2013-05-13",43.0185,43.0781,42.6611,42.9391,113700.0],["2013-05-14",42.8597,43.3626,42.7538,43.1906,102500.0],["2013-05-15",43.0781,43.6803,42.8133,43.6737,97800.0],["2013-05-16",43.7134,43.9781,43.4156,43.4752,164300.0],["2013-05-17",43.7862,44.0377,43.5083,43.7134,230700.0],["2013-05-20",43.6406,43.9451,43.4818,43.6539,155300.0],["2013-05-21",43.6208,44.1436,43.5413,43.9252,193700.0],["2013-05-22",43.9186,44.3355,42.3302,42.5221,195800.0],["2013-05-23",42.2243,42.5354,41.45,41.8868,296400.0],["2013-05-24",41.7809,41.7809,41.1455,41.397,220100.0],["2013-05-28",41.8934,42.1052,40.8543,41.0198,328700.0],["2013-05-29",40.7154,40.7154,39.6101,40.2455,256700.0],["2013-05-30",40.2455,40.5301,39.5506,39.63,191500.0],["2013-05-31",39.3983,39.577,38.7762,38.8953,262900.0],["2013-06-03",38.9152,39.8285,38.7564,39.1998,471100.0],["2013-06-04",39.3255,39.4777,38.6174,38.71,307900.0],["2013-06-05",38.7166,38.8821,38.1607,38.174,354400.0],["2013-06-06",38.0681,38.4585,37.757,38.4453,503500.0],["2013-06-07",38.5975,39.3719,38.2534,38.7696,236000.0],["2013-06-10",39.0674,39.2991,38.3262,38.346,222300.0],["2013-06-11",38.121,38.4056,37.5915,37.6246,153400.0],["2013-06-12",37.9119,38.1524,36.8764,36.9833,129000.0],["2013-06-13",36.8697,38.119,36.843,37.9186,183900.0],["2013-06-14",37.9453,38.58,37.5111,38.0589,211000.0],["2013-06-17",38.1992,38.6868,37.972,38.3395,203400.0],["2013-06-18",38.2994,39.0342,38.1324,38.6668,197600.0],["2013-06-19",38.5465,38.6401,37.0702,37.2839,126500.0],["2013-06-20",36.8096,36.9366,35.8543,36.048,159500.0],["2013-06-21",36.1883,36.4555,35.5203,36.2952,245300.0],["2013-06-24",35.8677,36.4556,35.0527,35.6673,246100.0],["2013-06-25",35.8743,36.7027,35.4668,36.4889,216200.0],["2013-06-26",36.6827,37.1303,36.4355,36.8831,183500.0],["2013-06-27",37.0969,37.7983,36.9633,37.785,261500.0],["2013-06-28",37.6781,37.9787,37.3107,37.5912,283500.0],["2013-07-01",37.8718,38.0054,37.3908,37.5044,203800.0],["2013-07-02",37.4576,38.119,37.4576,37.9453,173000.0],["2013-07-03",37.8384,37.9253,37.2572,37.6848,170300.0],["2013-07-05",38.0455,38.0656,36.9432,38.0188,183400.0],["2013-07-08",38.0322,38.3461,37.8919,38.0789,305100.0],["2013-07-09",38.0789,38.7871,37.9253,38.767,319700.0],["2013-07-10",38.6468,38.9407,38.4263,38.8605,237900.0],["2013-07-11",39.3816,39.8492,39.3816,39.7156,143400.0],["2013-07-12",39.6422,39.9962,39.2881,39.5286,176800.0],["2013-07-15",39.542,39.9695,39.395,39.8292,83500.0],["2013-07-16",39.8292,39.9895,39.729,39.8493,165700.0],["2013-07-17",40.1031,40.858,39.7557,40.7378,279300.0],["2013-07-18",40.9248,41.3256,40.5707,41.2121,237500.0],["2013-07-19",42.0739,42.5816,40.9315,42.134,278700.0],["2013-07-22",42.1607,42.5014,42.0872,42.2142,165900.0],["2013-07-23",42.3611,42.6083,42.0672,42.2943,231400.0],["2013-07-24",42.5281,42.6016,41.8334,42.0739,494800.0],["2013-07-25",41.9068,42.4146,41.9002,42.3812,215000.0],["2013-07-26",42.0805,42.5348,42.0271,42.3478,106300.0],["2013-07-29",42.2409,42.3745,41.9737,42.1607,102100.0],["2013-07-30",42.3678,42.488,41.8133,42.1941,171700.0],["2013-07-31",42.2676,42.4279,40.9582,41.3256,402700.0],["2013-08-01",41.653,41.653,40.5373,40.8981,388800.0],["2013-08-02",40.7311,40.8446,40.2835,40.4104,419800.0],["2013-08-05",40.3637,40.8513,40.0764,40.5975,253400.0],["2013-08-06",40.5841,40.9115,40.4906,40.5574,113300.0],["2013-08-07",40.5507,40.7511,40.2167,40.6576,83000.0],["2013-08-08",40.9382,40.9382,40.043,40.691,124800.0],["2013-08-09",40.6108,41.7331,40.6108,41.319,156300.0],["2013-08-12",41.0985,41.1586,40.8513,40.9582,171500.0],["2013-08-13",40.8981,41.1987,40.3503,40.4839,119300.0],["2013-08-14",40.5641,40.6309,40.2568,40.5908,112700.0],["2013-08-15",39.9495,40.1098,39.4484,39.7424,311700.0],["2013-08-16",39.7491,39.8693,38.8071,38.8205,309200.0],["2013-08-19",38.7871,38.9674,38.1123,38.1324,212400.0],["2013-08-20",38.1992,38.9006,38.1992,38.747,279800.0],["2013-08-21",38.5065,38.9407,38.1658,38.4196,205600.0],["2013-08-22",38.5933,38.5933,37.7249,38.1591,168400.0],["2013-08-23",38.2459,38.4463,38.0188,38.3795,224500.0],["2013-08-26",38.286,38.4798,38.1591,38.3328,91800.0],["2013-08-27",37.9319,38.2927,37.8785,37.9587,168700.0],["2013-08-28",37.8585,38.3662,37.0501,37.8785,85400.0],["2013-08-29",37.8785,38.0255,37.6714,37.8585,124700.0],["2013-08-30",37.8919,38.2526,37.451,37.5445,120600.0],["2013-09-03",37.9253,37.9253,36.7294,37.01,155000.0],["2013-09-04",37.1103,37.7182,36.9232,37.3908,120200.0],["2013-09-05",37.4643,37.5979,36.9098,36.9699,171500.0],["2013-09-06",37.2505,38.0522,37.0768,37.5578,187900.0],["2013-09-09",37.805,38.6869,37.5846,38.6802,127200.0],["2013-09-10",38.9607,39.0008,38.58,38.9875,162600.0],["2013-09-11",38.8472,39.6421,38.8472,39.1478,104500.0],["2013-09-12",39.101,39.3883,38.7269,38.8539,108200.0],["2013-09-13",38.9608,39.1812,38.894,39.1812,119800.0],["2013-09-16",39.729,39.7824,39.228,39.4351,108700.0],["2013-09-17",39.5227,39.7722,38.9429,39.1249,136200.0],["2013-09-18",39.044,40.4666,38.5721,40.4262,153500.0],["2013-09-19",40.406,40.8847,40.2913,40.4127,115800.0],["2013-09-20",40.6486,40.6486,39.9879,40.0216,213500.0],["2013-09-23",39.907,40.325,39.725,39.7317,89700.0],["2013-09-24",39.6913,39.9542,39.4081,39.5362,91600.0],["2013-09-25",39.5362,39.961,39.3609,39.7789,125600.0],["2013-09-26",39.9003,40.2239,39.8329,40.17,126900.0],["2013-09-27",40.0081,40.3925,39.88,40.0351,104100.0],["2013-09-30",39.7519,40.1969,39.6778,39.9205,106800.0],["2013-10-01",40.0014,41.2959,39.7722,40.9049,252500.0],["2013-10-02",40.7161,40.8374,39.9879,40.0891,245200.0],["2013-10-03",40.0688,40.0688,39.4351,39.6508,155900.0],["2013-10-04",39.5564,40.1834,39.4485,39.9205,71200.0],["2013-10-07",39.6778,40.0823,39.6373,39.9812,88800.0],["2013-10-08",40.0081,40.2981,39.5362,39.5699,145300.0],["2013-10-09",39.5766,40.1834,39.253,39.8733,160000.0],["2013-10-10",40.2576,41.1678,40.1093,41.1476,76100.0],["2013-10-11",40.8711,42.2128,40.5745,42.1117,166600.0],["2013-10-14",41.8353,42.3072,41.5184,41.66,143900.0],["2013-10-15",41.4645,42.1117,41.3701,41.8353,107800.0],["2013-10-16",41.8218,42.7118,41.8218,42.469,151800.0],["2013-10-17",42.1252,42.9815,42.0375,42.8736,227200.0],["2013-10-18",43.7298,43.8579,42.8803,43.4804,141400.0],["2013-10-21",43.4871,43.5478,43.2039,43.4332,150100.0],["2013-10-22",43.6489,43.9119,43.332,43.4871,215500.0],["2013-10-23",43.2377,43.5882,43.1096,43.4399,197900.0],["2013-10-24",43.386,43.4601,43.0691,43.2646,402500.0],["2013-10-25",43.4467,43.4939,42.5769,43.3523,293800.0],["2013-10-28",43.3253,43.3253,42.7455,43.2444,104800.0],["2013-10-29",43.2444,43.2444,42.8062,43.15,117300.0],["2013-10-30",43.1837,43.2377,42.9073,43.0354,107700.0],["2013-10-31",43.0354,43.4062,42.6511,42.9208,120400.0],["2013-11-01",42.8331,43.3927,42.4623,43.2444,260500.0],["2013-11-04",43.2848,43.4736,42.469,43.4601,172800.0],["2013-11-05",43.1635,43.1635,42.5499,42.6174,97000.0],["2013-11-06",42.8601,43.1972,42.5365,42.5702,50000.0],["2013-11-07",42.7118,42.7252,41.8218,41.9634,121300.0],["2013-11-08",41.842,41.842,40.5206,41.1813,111300.0],["2013-11-11",41.2285,41.5184,40.9588,41.1004,44900.0],["2013-11-12",41.0802,41.0802,40.4531,40.8307,49600.0],["2013-11-13",40.6891,41.3229,40.4666,41.2959,67000.0],["2013-11-14",41.3431,41.9431,41.3431,41.5184,67600.0],["2013-11-15",41.4442,41.9229,41.1476,41.8623,107200.0],["2013-11-18",41.8757,42.1252,41.4914,41.5386,96900.0],["2013-11-19",41.4307,41.5926,40.8105,41.1273,79000.0],["2013-11-20",41.1745,41.7274,40.5543,40.7565,71500.0],["2013-11-21",40.9318,41.451,40.5543,41.4307,63100.0],["2013-11-22",41.3364,41.7274,40.8374,41.5791,118400.0],["2013-11-25",41.5588,41.7678,40.952,41.0599,67900.0],["2013-11-26",40.9993,41.5926,40.7161,40.8307,92600.0],["2013-11-27",40.8374,41.2555,40.6959,41.1611,100000.0],["2013-11-29",41.2892,41.2892,40.6958,40.8509,59800.0],["2013-12-02",40.9183,41.5656,40.0958,40.4194,113600.0],["2013-12-03",40.2374,40.4666,39.9138,39.9812,129100.0],["2013-12-04",39.6845,40.6284,39.307,40.4397,115300.0],["2013-12-05",40.3115,40.3655,39.8463,40.1228,106500.0],["2013-12-06",40.3385,40.8644,40.1767,40.4329,86600.0],["2013-12-09",40.5206,40.5206,39.8868,40.3722,97800.0],["2013-12-10",40.2374,41.0127,39.8194,39.8329,117100.0],["2013-12-11",39.8126,40.0014,38.5923,38.6395,133600.0],["2013-12-12",38.5653,39.253,37.9383,38.3293,133700.0],["2013-12-13",38.4035,39.071,38.0934,38.1136,148500.0],["2013-12-16",38.181,38.6597,38.181,38.4372,164900.0],["2013-12-17",38.3563,39.0508,38.2484,38.8485,192400.0],["2013-12-18",38.8009,39.7605,38.2836,39.7129,156100.0],["2013-12-19",39.4338,39.4338,38.5967,38.8417,120400.0],["2013-12-20",38.76,39.3453,38.76,39.3385,241700.0],["2013-12-23",39.4951,39.5359,38.8145,38.8553,194600.0],["2013-12-24",38.7736,39.2773,38.5694,38.9438,101800.0],["2013-12-26",39.0935,39.2705,38.7328,38.8825,72600.0],["2013-12-27",38.9097,39.1888,38.6988,39.1411,111400.0],["2013-12-30",39.0663,39.5223,39.0663,39.2909,102200.0],["2013-12-31",39.25,39.7265,39.1684,39.427,232900.0],["2014-01-02",39.1956,39.4883,38.76,39.2909,181400.0],["2014-01-03",39.1684,40.1076,38.7668,39.9102,188800.0],["2014-01-06",40.0191,40.094,39.216,39.2841,179400.0],["2014-01-07",39.4951,40.0327,39.3045,39.4406,162400.0],["2014-01-08",39.3385,39.5019,38.7532,39.0186,138700.0],["2014-01-09",39.0527,39.2568,38.3857,38.8349,148800.0],["2014-01-10",38.9302,39.604,38.8009,39.0255,202000.0],["2014-01-13",38.9574,39.3794,38.5831,38.7396,145700.0],["2014-01-14",38.8145,39.2773,38.8077,38.9778,115800.0],["2014-01-15",38.9302,39.5631,38.8893,39.3317,135300.0],["2014-01-16",39.2024,39.6992,39.2024,39.3998,205900.0],["2014-01-17",39.393,39.5359,39.2432,39.2637,135700.0],["2014-01-21",39.3453,39.9102,39.3453,39.5631,346600.0],["2014-01-22",39.7197,40.1212,39.7197,39.8217,151100.0],["2014-01-23",39.7605,40.1416,39.5699,40.0872,233200.0],["2014-01-24",39.9783,40.2369,39.6584,39.7265,252100.0],["2014-01-27",39.7945,40.1076,39.1956,39.216,156000.0],["2014-01-28",39.2024,39.6039,39.2024,39.4406,162400.0],["2014-01-29",39.2024,39.5699,38.6443,38.9097,111300.0],["2014-01-30",39.0867,40.4547,39.0867,40.2233,186600.0],["2014-01-31",39.638,40.6317,39.638,40.3866,170400.0],["2014-02-03",40.2165,40.339,39.3521,39.672,185200.0],["2014-02-04",39.8966,41.0808,39.8013,41.0128,278800.0],["2014-02-05",40.9856,41.1353,40.5091,40.7678,194000.0],["2014-02-06",40.972,41.3735,40.8358,40.9175,138000.0],["2014-02-07",40.9447,41.6934,40.829,41.5368,164500.0],["2014-02-10",41.5573,42.0201,41.0877,41.8567,153400.0],["2014-02-11",41.6866,42.2855,41.6049,41.9792,118600.0],["2014-02-12",42.1086,42.1698,41.3327,41.9044,90400.0],["2014-02-13",40.8426,41.7138,40.8426,41.3803,225400.0],["2014-02-14",41.9928,42.4352,41.5573,41.952,364300.0],["2014-02-18",41.884,42.129,41.5981,42.0269,192700.0],["2014-02-19",41.8635,42.5237,41.7546,42.0541,138000.0],["2014-02-20",42.163,42.2923,41.5028,41.741,167100.0],["2014-02-21",41.7478,41.9656,41.5028,41.7955,149200.0],["2014-02-24",41.7614,42.1834,41.6525,41.6934,123200.0],["2014-02-25",41.6389,42.0473,41.4688,41.8771,181000.0],["2014-02-26",41.8703,42.2243,41.5981,42.1562,241900.0],["2014-02-27",42.0133,42.3263,41.673,41.9588,93100.0],["2014-02-28",41.9452,42.4284,41.9112,42.2243,227100.0],["2014-03-03",42.1085,42.5101,41.7751,42.4284,150300.0],["2014-03-04",42.6735,42.9457,42.4965,42.7075,263700.0],["2014-03-05",42.6258,42.8912,42.3195,42.5646,161300.0],["2014-03-06",42.5577,42.796,42.1358,42.1698,88900.0],["2014-03-07",42.197,42.2447,41.2918,41.884,149600.0],["2014-03-10",41.7683,42.1358,41.6049,42.0269,149200.0],["2014-03-11",42.1494,42.5373,41.8839,42.1494,134800.0],["2014-03-12",41.9248,42.4897,41.9248,42.3468,81900.0],["2014-03-13",42.3672,42.619,41.9044,42.0201,83600.0],["2014-03-14",41.8976,42.2583,41.8363,42.1017,70300.0],["2014-03-17",42.2447,42.7415,42.1834,42.5373,107900.0],["2014-03-18",42.5237,43.2724,42.4012,43.2724,292600.0],["2014-03-19",43.2792,43.698,42.7576,42.9566,306700.0],["2014-03-20",42.9223,43.1831,42.483,42.785,191600.0],["2014-03-21",43.039,43.6156,42.9017,43.0665,214500.0],["2014-03-24",43.0664,43.3273,42.737,42.8468,184300.0],["2014-03-25",42.9223,43.492,42.7782,43.0253,163300.0],["2014-03-26",43.293,43.293,42.1741,42.2221,130600.0],["2014-03-27",42.0849,42.4349,41.975,42.2976,154400.0],["2014-03-28",42.2976,43.0184,42.2976,42.5036,71300.0],["2014-03-31",42.6271,43.3342,42.3114,43.1831,160500.0],["2014-04-01",43.19,43.3273,42.8331,43.2586,121600.0],["2014-04-02",43.2381,43.2586,42.7919,43.0596,74800.0],["2014-04-03",43.3136,43.3136,42.6615,42.9566,93200.0],["2014-04-04",43.19,43.341,42.5585,42.7301,91200.0],["2014-04-07",42.6683,43.2793,42.6203,42.8331,124100.0],["2014-04-08",42.8193,43.4646,42.682,43.3753,171700.0],["2014-04-09",43.3822,43.6293,42.9292,43.5469,174100.0],["2014-04-10",43.6018,43.8284,43.3753,43.444,352000.0],["2014-04-11",43.1625,43.5469,42.9086,42.9291,274500.0],["2014-04-14",43.2243,43.5195,42.6271,43.0321,131800.0],["2014-04-15",43.0596,44.0549,42.8056,43.7597,167500.0],["2014-04-16",43.8696,44.0755,43.2449,43.9382,188600.0],["2014-04-17",43.7048,44.1167,43.5264,43.9657,163100.0],["2014-04-21",44.0274,44.4256,44.0069,44.3707,112800.0],["2014-04-22",44.3226,44.5148,43.9794,44.5079,116300.0],["2014-04-23",44.3912,44.6178,43.8558,44.453,410900.0],["2014-04-24",44.5972,44.6384,44.0549,44.2197,226300.0],["2014-04-25",43.9863,44.0618,43.6911,43.746,229400.0],["2014-04-28",43.8902,44.1716,43.3753,43.6293,175800.0],["2014-04-29",43.8284,43.9519,43.2175,43.3616,144200.0],["2014-04-30",43.2724,43.4371,42.888,43.4165,121300.0],["2014-05-01",43.3753,43.698,42.8537,43.5675,252600.0],["2014-05-02",43.5607,43.8764,43.039,43.3822,199600.0],["2014-05-05",43.1351,43.5263,42.9841,43.5057,120200.0],["2014-05-06",42.9841,43.3616,42.4075,42.4967,367300.0],["2014-05-07",42.5654,43.0253,42.5516,42.936,237600.0],["2014-05-08",42.9841,43.341,42.8262,43.0321,143200.0],["2014-05-09",42.8399,43.4028,42.8399,43.3479,122000.0],["2014-05-12",43.4783,43.8009,43.3204,43.6087,183500.0],["2014-05-13",43.5607,43.9931,42.8536,42.9017,164200.0],["2014-05-14",42.785,43.142,42.5173,42.6065,172200.0],["2014-05-15",42.3869,42.6271,41.9682,42.229,211700.0],["2014-05-16",42.181,42.9566,42.0986,42.9429,186200.0],["2014-05-19",42.8056,42.9772,42.5104,42.8742,107600.0],["2014-05-20",42.6546,42.9909,42.3526,42.7232,206800.0],["2014-05-21",42.8056,42.8056,42.0849,42.2976,162800.0],["2014-05-22",42.3457,42.5379,41.9132,42.332,160300.0],["2014-05-23",42.3526,42.9429,42.3526,42.8605,103200.0],["2014-05-27",43.0939,43.595,42.9978,43.5744,128700.0],["2014-05-28",43.3959,43.4714,42.8674,43.293,144100.0],["2014-05-29",43.3547,43.492,43.1076,43.4646,103700.0],["2014-05-30",43.5813,43.8215,43.3753,43.698,140000.0],["2014-06-02",43.6636,43.9519,43.4783,43.7803,142600.0],["2014-06-03",43.6568,43.8146,43.5469,43.6293,147400.0],["2014-06-04",43.4165,43.8352,43.3342,43.6705,158900.0],["2014-06-05",43.7735,45.2218,43.6705,45.2012,190300.0],["2014-06-06",45.3042,45.4484,44.9404,45.2081,107100.0],["2014-06-09",45.1463,45.4689,44.7345,44.7619,82600.0],["2014-06-10",44.6384,44.9884,44.2196,44.3981,121000.0],["2014-06-11",44.2265,44.5217,44.0274,44.3707,142500.0],["2014-06-12",44.2883,44.2883,43.8352,43.9039,152100.0],["2014-06-13",44.0892,44.199,43.4097,43.8833,85900.0],["2014-06-16",43.8833,44.0,43.6636,43.7803,140100.0],["2014-06-17",43.6636,44.0549,43.6636,43.9039,193300.0],["2014-06-18",44.0423,44.4231,43.8208,44.1323,176400.0],["2014-06-19",44.1392,44.3123,43.9523,44.2292,110400.0],["2014-06-20",44.2708,44.3262,44.1185,44.25,240000.0],["2014-06-23",44.1185,44.4023,44.1046,44.1323,161100.0],["2014-06-24",44.1531,44.3054,43.9731,44.0493,187100.0],["2014-06-25",43.9177,44.2085,43.8208,44.1116,129600.0],["2014-06-26",44.3192,44.4162,44.0285,44.3192,202700.0],["2014-06-27",44.0147,44.6723,44.0147,44.5892,200300.0],["2014-06-30",44.6515,44.6515,44.0562,44.4646,143800.0],["2014-07-01",44.61,45.0323,44.2362,44.79,145600.0],["2014-07-02",44.7761,44.8523,44.43,44.8315,94000.0],["2014-07-03",44.7969,44.7969,44.4369,44.6931,59200.0],["2014-07-07",44.6585,44.9561,44.4023,44.4438,116600.0],["2014-07-08",44.4231,44.7692,44.3538,44.7554,101700.0],["2014-07-09",44.8108,44.8108,44.3539,44.5269,138100.0],["2014-07-10",44.1808,44.8523,44.0493,44.7831,184700.0],["2014-07-11",44.7761,45.0046,44.5131,44.7761,118700.0],["2014-07-14",44.9561,45.0115,44.4715,44.9631,132800.0],["2014-07-15",44.9146,45.0669,44.5408,44.8315,138900.0],["2014-07-16",44.8938,45.0669,44.6169,44.9215,152300.0],["2014-07-17",44.5477,44.7415,44.3954,44.5339,234000.0],["2014-07-18",42.9555,44.8246,42.9555,44.5339,292600.0],["2014-07-21",44.5477,44.6377,44.1323,44.5823,118800.0],["2014-07-22",44.6239,45.0392,44.6239,44.9354,105100.0],["2014-07-23",44.9146,45.0323,44.7415,44.97,136300.0],["2014-07-24",44.9561,45.06,44.3539,44.3746,199600.0],["2014-07-25",44.077,44.4785,43.7724,43.8208,179400.0],["2014-07-28",43.8277,44.2569,43.7031,44.1323,139800.0],["2014-07-29",44.2708,44.2708,43.717,43.7516,84200.0],["2014-07-30",43.89,43.9593,43.2255,43.5924,100500.0],["2014-07-31",43.2116,43.7585,43.1147,43.1701,201400.0],["2014-08-01",43.0801,43.5093,42.9139,43.0455,236300.0],["2014-08-04",43.0939,43.4608,42.6786,43.3847,108700.0],["2014-08-05",43.1562,43.4331,42.8586,42.9486,82000.0],["2014-08-06",42.817,43.1216,42.7201,42.9486,111800.0],["2014-08-07",43.0524,43.1424,42.6301,42.9139,97900.0],["2014-08-08",42.8724,43.5508,42.7547,43.537,99900.0],["2014-08-11",43.5231,43.9523,43.3778,43.6754,107300.0],["2014-08-12",43.5924,43.9524,43.357,43.4678,68800.0],["2014-08-13",43.5647,44.1531,43.5647,44.1462,97100.0],["2014-08-14",44.1462,44.1462,43.8485,43.897,64700.0],["2014-08-15",44.1946,44.2362,43.3293,43.5647,158100.0],["2014-08-18",43.8485,44.4646,43.6547,44.4577,142800.0],["2014-08-19",44.4854,45.0877,44.2846,45.0323,179500.0],["2014-08-20",44.9284,45.3507,44.6169,45.3023,264500.0],["2014-08-21",45.323,45.5307,45.2123,45.2884,154800.0],["2014-08-22",45.2607,45.2815,44.5408,44.7485,135300.0],["2014-08-25",44.7346,44.8938,44.5339,44.6377,93500.0],["2014-08-26",44.5892,44.9146,44.5892,44.7208,89500.0],["2014-08-27",44.6792,44.88,44.5269,44.8177,71900.0],["2014-08-28",44.7692,44.88,44.6031,44.6862,73000.0],["2014-08-29",44.6654,45.1084,44.5477,44.8869,74000.0],["2014-09-02",44.9423,45.15,44.8108,45.0392,78200.0],["2014-09-03",45.15,45.2884,44.88,45.0115,63400.0],["2014-09-04",45.0323,45.1707,44.5615,44.8038,83800.0],["2014-09-05",44.6446,45.4477,44.6446,45.3853,109100.0],["2014-09-08",45.2746,45.5653,45.0738,45.3092,99900.0],["2014-09-09",45.1431,45.1431,44.7969,44.9977,85400.0],["2014-09-10",44.8869,45.1223,44.3054,44.3954,102300.0],["2014-09-11",44.1116,44.7554,44.1116,44.6377,73100.0],["2014-09-12",44.5131,44.5131,42.8378,43.1701,123400.0],["2014-09-15",43.1839,43.3016,42.6024,42.7824,100500.0],["2014-09-16",42.8793,43.3708,42.5955,43.2185,158800.0],["2014-09-17",43.4211,43.6866,43.1068,43.1487,130600.0],["2014-09-18",43.1766,43.2954,42.471,42.5688,137100.0],["2014-09-19",42.4291,42.9251,42.1706,42.4291,285800.0],["2014-09-22",42.4291,42.5339,42.0099,42.1216,144700.0],["2014-09-23",42.0518,42.6666,42.0238,42.2055,263700.0],["2014-09-24",42.1636,42.5897,41.961,42.2614,145300.0],["2014-09-25",42.3033,42.3033,41.8212,42.2404,157200.0],["2014-09-26",42.2125,42.8552,42.0169,42.7714,102200.0],["2014-09-29",42.5339,42.7924,42.2753,42.7784,136400.0],["2014-09-30",42.7784,43.0019,42.2614,42.3312,150700.0],["2014-10-01",42.4919,42.7644,42.2055,42.5059,242200.0],["2014-10-02",42.3941,42.7924,41.954,42.3312,99400.0],["2014-10-03",42.6806,43.1137,42.1706,42.5758,86000.0],["2014-10-06",42.5548,42.8971,42.3732,42.5408,71500.0],["2014-10-07",42.4081,42.5688,42.1566,42.2823,124500.0],["2014-10-08",42.2265,43.7286,42.1706,43.7076,173200.0],["2014-10-09",43.7146,44.0499,43.3443,43.4072,137800.0],["2014-10-10",43.2185,44.001,43.0369,43.0788,156500.0],["2014-10-13",43.1696,44.1268,43.1137,43.5679,186400.0],["2014-10-14",43.9032,44.8394,43.5679,44.1757,175100.0],["2014-10-15",43.8403,44.8254,43.477,44.525,244800.0],["2014-10-16",44.4691,45.2167,43.8054,44.7835,217900.0],["2014-10-17",45.4612,45.4612,44.6158,44.7556,210800.0],["2014-10-20",44.7276,45.8315,44.7067,45.8315,169900.0],["2014-10-21",45.7896,45.9782,45.6149,45.8105,221200.0],["2014-10-22",45.7616,46.069,45.6918,45.8035,153300.0],["2014-10-23",46.0271,46.6908,45.9153,46.607,274600.0],["2014-10-24",46.7258,46.7886,45.8874,46.3974,165800.0],["2014-10-27",46.4114,46.7048,46.2297,46.7048,199900.0],["2014-10-28",46.7188,47.2428,46.6349,47.0821,200900.0],["2014-10-29",47.0821,47.4803,46.5791,47.0262,193600.0],["2014-10-30",46.8236,47.5083,46.8236,47.4663,110500.0],["2014-10-31",48.0113,48.3327,47.6061,48.1091,256100.0],["2014-11-03",48.2209,48.7449,48.1999,48.5562,206200.0],["2014-11-04",48.3466,48.5981,47.6061,48.5283,283400.0],["2014-11-05",48.8008,48.8357,48.0183,48.5492,172400.0],["2014-11-06",48.689,48.8217,48.0392,48.1161,165400.0],["2014-11-07",48.2348,48.3396,47.6829,47.8855,143700.0],["2014-11-10",47.8716,48.2558,47.6969,48.179,153500.0],["2014-11-11",48.179,48.179,47.5991,47.7877,134000.0],["2014-11-12",47.4943,47.8855,47.1589,47.1729,224700.0],["2014-11-13",47.2987,47.5222,46.8795,47.0891,187700.0],["2014-11-14",47.0332,47.2777,46.4812,46.6279,141000.0],["2014-11-17",46.614,46.9004,46.3625,46.4812,153000.0],["2014-11-18",46.5721,46.7258,46.2437,46.5441,138700.0],["2014-11-19",46.4253,46.6489,45.7057,46.069,141200.0],["2014-11-20",46.0481,46.3764,45.8035,46.3275,102800.0],["2014-11-21",46.7956,46.7956,46.3275,46.5231,117000.0],["2014-11-24",46.5092,46.8655,46.3834,46.8306,88400.0],["2014-11-25",46.9563,46.9563,46.607,46.7467,99800.0],["2014-11-26",46.8585,47.3545,46.7397,47.1869,116900.0],["2014-11-28",47.1729,47.8855,46.9004,46.9633,104900.0],["2014-12-01",46.8795,46.8795,45.9223,45.9363,175100.0],["2014-12-02",45.8245,46.5441,45.7896,46.2717,146000.0],["2014-12-03",45.7477,45.8245,44.8464,45.2376,381600.0],["2014-12-04",45.1119,45.4263,44.7905,45.0979,321300.0],["2014-12-05",44.6717,45.1748,44.553,45.028,220800.0],["2014-12-08",45.1887,45.9433,45.0001,45.3634,225000.0],["2014-12-09",45.1119,45.9223,44.9093,45.8734,140400.0],["2014-12-10",45.7337,45.8525,45.3075,45.3704,94300.0],["2014-12-11",45.6079,45.6079,44.9163,45.049,199100.0],["2014-12-12",44.6158,44.7835,44.0988,44.1408,163400.0],["2014-12-15",44.1617,44.3643,43.0579,43.1696,270700.0],["2014-12-16",43.1976,43.8753,42.9461,43.5958,250900.0],["2014-12-17",43.892,44.7663,43.7509,44.7522,307100.0],["2014-12-18",45.006,45.3303,44.6746,44.9355,175000.0],["2014-12-19",44.5547,45.0412,44.3009,44.3996,534500.0],["2014-12-22",44.3432,44.9637,44.3432,44.9284,166000.0],["2014-12-23",45.1259,45.4431,44.8932,45.1259,138100.0],["2014-12-24",45.2175,45.5771,44.9707,45.147,89300.0],["2014-12-26",45.3656,45.5137,45.1541,45.288,62400.0],["2014-12-29",45.3444,45.8592,45.0271,45.4855,127000.0],["2014-12-30",45.422,45.7957,45.2034,45.3797,169400.0],["2014-12-31",45.556,45.9014,44.6182,44.6464,162200.0],["2015-01-02",44.8227,45.3303,44.4913,45.2528,152100.0],["2015-01-05",45.013,45.6194,44.8438,45.4008,222800.0],["2015-01-06",45.6829,46.6347,45.556,46.3245,443300.0],["2015-01-07",46.6065,46.9661,46.1764,46.8533,214700.0],["2015-01-08",47.0155,47.0931,46.3033,46.3245,153900.0],["2015-01-09",46.247,46.6066,45.8098,45.8944,131600.0],["2015-01-12",45.972,46.4021,45.9367,46.1905,192500.0],["2015-01-13",46.2893,46.5713,45.838,46.529,184700.0],["2015-01-14",46.2328,47.0649,46.1764,46.9732,221600.0],["2015-01-15",47.1142,47.1777,46.1835,46.4091,191000.0],["2015-01-16",46.3457,47.0719,46.0918,46.9873,131600.0],["2015-01-20",46.9661,47.3257,45.9085,46.1341,114300.0],["2015-01-21",46.4162,46.5854,45.9861,46.1553,147900.0],["2015-01-22",46.5008,47.2341,46.3245,47.2341,160500.0],["2015-01-23",47.2411,47.3469,46.6065,46.8322,128600.0],["2015-01-26",46.8815,47.4174,46.3316,47.3046,152100.0],["2015-01-27",47.086,47.5091,46.9309,47.2693,99600.0],["2015-01-28",47.4809,47.5373,46.7758,47.1072,228000.0],["2015-01-29",47.2623,47.3892,46.2681,46.8674,135500.0],["2015-01-30",46.7476,46.7476,45.5066,45.5771,212100.0],["2015-02-02",45.7252,45.8239,44.5618,44.872,250900.0],["2015-02-03",45.1047,45.1047,42.6862,44.3996,621800.0],["2015-02-04",44.3221,44.6041,43.7439,44.3573,182400.0],["2015-02-05",44.3221,45.281,44.3221,45.147,217100.0],["2015-02-06",45.0201,45.0201,43.6311,43.8214,184900.0],["2015-02-09",43.8144,44.181,43.6663,43.7157,140800.0],["2015-02-10",43.8073,44.2938,43.4054,44.2445,274700.0],["2015-02-11",44.1528,44.3644,43.8003,44.1176,173800.0],["2015-02-12",44.2022,44.9143,43.899,44.7945,120800.0],["2015-02-13",44.7945,44.7945,44.0048,44.597,193200.0],["2015-02-17",44.4983,44.8509,43.8214,44.0048,220400.0],["2015-02-18",44.0823,44.3503,43.4266,44.3221,230000.0],["2015-02-19",44.1246,44.2938,43.5676,43.9131,223400.0],["2015-02-20",43.8285,44.4983,43.6029,44.3714,186200.0],["2015-02-23",44.2868,44.9919,44.2868,44.9919,169100.0],["2015-02-24",44.8227,44.8227,44.0894,44.724,222700.0],["2015-02-25",44.5759,45.4431,44.5688,44.7662,255400.0],["2015-02-26",44.8227,44.8227,43.8285,44.1105,151900.0],["2015-02-27",44.0541,44.5759,43.8567,44.4208,154500.0],["2015-03-02",44.4067,45.2457,43.9554,44.3221,149100.0],["2015-03-03",44.1035,44.1881,43.5747,44.0612,146500.0],["2015-03-04",43.8778,43.9695,43.0529,43.2503,162000.0],["2015-03-05",43.3702,43.4689,43.0176,43.1022,109000.0],["2015-03-06",42.3831,42.3831,41.3748,41.5158,199400.0],["2015-03-09",41.7132,41.826,41.2549,41.6568,279100.0],["2015-03-10",41.4876,41.678,41.0857,41.4312,219600.0],["2015-03-11",41.3748,41.6004,40.9588,41.0927,298900.0],["2015-03-12",41.2549,41.9106,40.8812,41.3607,386900.0],["2015-03-13",41.3677,41.8472,40.9235,41.5369,232800.0],["2015-03-16",41.5863,42.0375,41.41,41.678,258000.0],["2015-03-17",41.678,41.678,41.2267,41.5652,390800.0],["2015-03-18",41.6577,42.0635,41.3017,41.971,438700.0],["2015-03-19",41.7289,42.4693,41.6648,42.2629,267900.0],["2015-03-20",42.27,43.5872,42.2558,43.5231,571200.0],["2015-03-23",43.3664,43.8791,43.1671,43.7224,157200.0],["2015-03-24",43.5159,43.7367,43.2596,43.3593,149200.0],["2015-03-25",43.516,43.5444,42.3982,42.505,119800.0],["2015-03-26",42.4053,42.7684,42.0778,42.1418,164400.0],["2015-03-27",42.2486,42.5904,42.0137,42.2344,113400.0],["2015-03-30",42.4907,43.2383,42.2771,43.1884,125000.0],["2015-03-31",43.0247,43.3024,42.6687,42.8182,208600.0],["2015-04-01",43.0033,43.338,42.0279,42.8823,260100.0],["2015-04-02",43.0105,43.758,42.8111,43.4661,227500.0],["2015-04-06",43.4234,44.2208,43.4234,44.0357,134400.0],["2015-04-07",43.9431,43.9503,43.2881,43.5231,273400.0],["2015-04-08",43.6868,43.7651,43.338,43.5017,119600.0],["2015-04-09",43.4376,43.5373,42.4124,42.6972,148100.0],["2015-04-10",43.0603,43.5943,42.6189,42.8111,160600.0],["2015-04-13",42.7399,43.2312,42.5263,43.0033,146500.0],["2015-04-14",43.0674,43.6299,42.8823,43.5516,343100.0],["2015-04-15",43.5872,43.8007,42.8325,43.3522,210000.0],["2015-04-16",43.1671,43.4946,42.9677,43.1671,97000.0],["2015-04-17",42.9677,43.3522,42.4551,42.747,169700.0],["2015-04-20",42.8467,43.3736,42.6474,43.0745,280300.0],["2015-04-21",43.1386,43.4234,42.7328,42.8253,174200.0],["2015-04-22",42.8538,42.8538,42.2629,42.3412,152300.0],["2015-04-23",42.3269,42.7328,42.1703,42.3768,127500.0],["2015-04-24",42.4409,42.9606,42.3269,42.6545,95600.0],["2015-04-27",42.6972,43.0816,42.0422,42.1774,179600.0],["2015-04-28",42.149,42.4195,41.8072,42.3839,128100.0],["2015-04-29",42.035,42.0849,41.3159,41.4868,122400.0],["2015-04-30",41.2163,41.2732,40.4117,40.725,180300.0],["2015-05-01",40.6538,41.138,40.3975,40.5613,174400.0],["2015-05-04",40.7321,41.2875,40.6894,40.8033,115400.0],["2015-05-05",40.7108,40.8745,39.8635,40.2551,173700.0],["2015-05-06",40.4829,40.4901,39.9062,40.4473,181100.0],["2015-05-07",40.4687,41.202,40.3904,41.0383,147800.0],["2015-05-08",41.5224,42.0635,41.3515,41.3658,122600.0],["2015-05-11",41.1593,41.4583,40.5968,40.6752,103100.0],["2015-05-12",40.4473,40.8033,39.7781,40.5328,116500.0],["2015-05-13",40.7179,41.0739,40.013,40.1056,110900.0],["2015-05-14",40.2053,40.8959,39.9632,40.7749,104400.0],["2015-05-15",40.8888,41.4299,40.7392,41.2163,101100.0],["2015-05-18",40.9884,41.1451,40.6894,41.081,72700.0],["2015-05-19",40.8461,41.3231,40.6609,41.1949,127600.0],["2015-05-20",41.1664,41.4156,40.7606,41.1095,156100.0],["2015-05-21",41.0596,41.2519,40.2765,40.5043,102400.0],["2015-05-22",40.369,40.8247,40.2195,40.3761,77600.0],["2015-05-26",40.1768,40.2693,39.5574,39.6713,115600.0],["2015-05-27",39.6215,39.8422,39.4648,39.7567,141700.0],["2015-05-28",39.6072,39.9703,39.3509,39.892,169200.0],["2015-05-29",39.8706,40.1127,39.5289,39.6072,277300.0],["2015-06-01",39.6855,40.5328,39.5574,40.4758,127900.0],["2015-06-02",40.2978,40.2978,39.835,40.1198,98600.0],["2015-06-03",40.0273,40.0629,39.7781,39.9276,141100.0],["2015-06-04",39.8991,40.0842,39.6784,39.8635,117000.0],["2015-06-05",39.5147,39.8991,39.1587,39.6357,234700.0],["2015-06-08",39.5147,39.9205,39.2655,39.7069,128200.0],["2015-06-09",39.593,40.0842,39.2583,39.6927,217100.0],["2015-06-10",39.7282,40.4189,39.6499,40.0985,128500.0],["2015-06-11",40.3548,40.3975,39.8137,40.2836,113400.0],["2015-06-12",40.2694,40.6752,40.0771,40.5755,249800.0],["2015-06-15",40.4117,40.6681,39.9276,40.4616,256000.0],["2015-06-16",40.4616,41.0952,40.369,40.9315,183600.0],["2015-06-17",41.0681,41.4492,40.6942,41.2407,223300.0],["2015-06-18",41.2982,42.1683,41.2982,41.9958,182700.0],["2015-06-19",42.0677,42.0677,41.1688,41.8016,287400.0],["2015-06-22",41.816,42.0101,41.4852,41.8304,220600.0],["2015-06-23",41.629,42.0964,41.4277,41.7728,138600.0],["2015-06-24",41.8232,41.9598,41.4636,41.665,196400.0],["2015-06-25",41.6074,41.7513,41.4205,41.4636,211700.0],["2015-06-26",41.4205,41.6146,40.8452,41.442,600700.0],["2015-06-29",41.2767,41.8088,40.8883,40.9674,330900.0],["2015-06-30",41.1544,41.3701,40.3562,40.4353,286700.0],["2015-07-01",40.5288,40.9459,40.1836,40.8812,220500.0],["2015-07-02",41.3845,41.5931,40.9171,41.025,265900.0],["2015-07-06",40.8092,41.5571,40.8092,41.3845,258100.0],["2015-07-07",41.5283,42.1396,41.3845,41.7081,317400.0],["2015-07-08",41.5715,41.6722,40.874,41.2551,200200.0],["2015-07-09",41.4564,41.4636,40.6295,41.0034,183900.0],["2015-07-10",41.0609,41.6074,40.838,41.2335,237300.0],["2015-07-13",41.291,42.0749,41.2838,41.5643,122600.0],["2015-07-14",41.6434,41.9023,41.3054,41.8376,112500.0],["2015-07-15",41.6866,42.1971,41.665,41.9239,183500.0],["2015-07-16",41.9958,42.4776,41.9095,42.3985,234100.0],["2015-07-17",42.2762,42.5998,41.9598,42.0892,271000.0],["2015-07-20",42.1683,42.9234,42.0749,42.7724,300500.0],["2015-07-21",42.8515,43.3692,42.7364,43.1176,223500.0],["2015-07-22",43.1463,43.7,43.0457,43.1823,171100.0],["2015-07-23",43.1463,43.3117,42.3337,42.7149,224500.0],["2015-07-24",42.571,43.0385,42.4344,42.8227,190600.0],["2015-07-27",42.8371,43.1967,42.1468,42.3265,262000.0],["2015-07-28",42.4416,42.8084,42.0245,42.7508,244400.0],["2015-07-29",42.6933,43.3549,42.1683,43.096,173700.0],["2015-07-30",42.9594,43.1032,42.5998,42.8155,144200.0],["2015-07-31",43.1104,43.7576,42.8659,43.2901,154900.0],["2015-08-03",43.362,43.549,42.9665,43.2829,84300.0],["2015-08-04",43.3117,43.6066,43.06,43.1391,147600.0],["2015-08-05",43.1751,43.2182,41.8879,42.2906,366400.0],["2015-08-06",42.3337,42.42,41.4349,42.1324,220200.0],["2015-08-07",42.0245,42.2043,41.5139,42.0389,156900.0],["2015-08-10",42.2834,42.3769,41.5427,41.78,177200.0],["2015-08-11",41.6722,41.9239,40.838,41.6578,275600.0],["2015-08-12",41.665,41.9598,41.2119,41.5859,260200.0],["2015-08-13",41.4708,41.7369,40.6438,41.4492,188900.0],["2015-08-14",41.4061,41.8447,41.1688,41.7728,157800.0],["2015-08-17",41.6865,42.0677,40.7086,42.0389,275400.0],["2015-08-18",41.8519,42.0605,41.7225,41.8591,105800.0],["2015-08-19",41.629,41.8376,41.3342,41.3845,158600.0],["2015-08-20",40.8452,41.327,40.6294,41.0537,246000.0],["2015-08-21",40.3993,41.025,40.2196,40.3562,177700.0],["2015-08-24",39.256,39.3135,38.2061,38.2133,287100.0],["2015-08-25",39.3495,39.3495,37.336,37.4582,234000.0],["2015-08-26",38.0766,38.7814,37.602,38.7166,223000.0],["2015-08-27",38.9468,39.8888,38.4865,39.5652,342600.0],["2015-08-28",39.4501,40.0326,39.1409,39.5076,119900.0],["2015-08-31",39.4285,39.4501,38.7598,38.8317,437900.0],["2015-09-01",38.2852,38.6663,37.7099,37.9472,165200.0],["2015-09-02",38.242,38.4937,37.8681,38.4434,130400.0],["2015-09-03",38.5009,38.8748,38.0263,38.6304,128100.0],["2015-09-04",38.2277,38.3643,37.6164,37.7818,117600.0],["2015-09-08",38.2061,38.6807,37.6739,38.055,153200.0],["2015-09-09",38.3283,38.7814,37.3072,37.3935,101500.0],["2015-09-10",37.336,37.9904,37.2209,37.7171,119700.0],["2015-09-11",37.5876,38.2708,37.5445,38.1629,82700.0],["2015-09-14",38.127,38.2996,37.9832,38.0119,103300.0],["2015-09-15",38.0335,38.429,37.8825,38.278,165700.0],["2015-09-16",38.2925,39.1508,38.1543,39.0417,140200.0],["2015-09-17",38.9617,40.1981,38.7362,39.5653,153900.0],["2015-09-18",39.1871,40.0017,39.1289,39.318,412000.0],["2015-09-21",39.4562,40.489,39.4562,39.7762,92700.0],["2015-09-22",39.558,39.6889,39.1507,39.2307,122400.0],["2015-09-23",39.318,39.7326,39.1944,39.5071,117100.0],["2015-09-24",39.4562,39.5435,38.9326,39.1653,232700.0],["2015-09-25",39.3399,40.0308,39.0198,39.6017,268900.0],["2015-09-28",39.449,39.449,38.8671,39.1653,114400.0],["2015-09-29",39.2308,39.7471,39.0707,39.5362,126100.0],["2015-09-30",39.6817,39.8853,38.9035,39.4053,305600.0],["2015-10-01",39.4053,40.0672,39.1144,39.9508,180900.0],["2015-10-02",39.7835,40.249,39.398,40.2053,161500.0],["2015-10-05",40.3726,41.0054,40.2708,40.9326,78900.0],["2015-10-06",40.9399,41.3181,40.5472,40.7436,121900.0],["2015-10-07",40.9181,41.4272,40.7581,41.4272,165800.0],["2015-10-08",41.289,41.7763,41.0999,41.7036,220900.0],["2015-10-09",41.7181,41.7327,41.3545,41.5145,129500.0],["2015-10-12",41.5872,42.1545,41.5727,42.0163,113700.0],["2015-10-13",41.849,42.0091,41.2527,41.3545,127600.0],["2015-10-14",41.3399,41.7327,40.889,40.9835,113000.0],["2015-10-15",41.0999,41.8709,40.8817,41.7981,109300.0],["2015-10-16",41.7254,42.22,40.6563,41.289,209000.0],["2015-10-19",41.2308,41.8054,41.2308,41.6018,272600.0],["2015-10-20",41.4127,41.82,41.0927,41.5072,165900.0],["2015-10-21",41.5727,41.5799,40.8817,40.9326,176600.0],["2015-10-22",41.0635,41.609,40.8745,41.1654,233100.0],["2015-10-23",41.2381,41.3108,40.7363,41.0199,134200.0],["2015-10-26",41.0054,41.1799,40.6199,41.1217,151600.0],["2015-10-27",41.049,41.289,40.5908,40.9181,130500.0],["2015-10-28",40.8963,41.4345,40.4163,41.3108,407500.0],["2015-10-29",41.3108,41.3836,40.8308,41.0417,93900.0],["2015-10-30",41.0126,41.0708,40.6272,40.8454,166800.0],["2015-11-02",40.9472,41.849,40.5472,41.82,156000.0],["2015-11-03",41.6236,41.9218,41.1363,41.7472,231100.0],["2015-11-04",41.8127,41.8927,41.1217,41.2454,106400.0],["2015-11-05",41.2818,41.4563,40.8817,41.4199,102900.0],["2015-11-06",41.0563,41.0563,39.929,40.1326,284500.0],["2015-11-09",39.9362,40.1617,38.6562,39.2307,294800.0],["2015-11-10",39.2235,39.8126,39.2235,39.558,107800.0],["2015-11-11",39.689,40.1035,39.4271,39.7835,62900.0],["2015-11-12",39.6962,39.8999,39.3326,39.4999,92000.0],["2015-11-13",39.4708,39.7908,39.1071,39.2307,99600.0],["2015-11-16",39.2017,39.9217,39.0344,39.8562,175800.0],["2015-11-17",39.7835,40.3654,39.4708,40.0672,142600.0],["2015-11-18",40.1181,40.729,39.7399,40.6708,182500.0],["2015-11-19",40.7435,41.3108,40.5908,41.0999,129900.0],["2015-11-20",41.3618,41.7327,41.1217,41.6454,117800.0],["2015-11-23",41.529,42.5909,41.529,42.2782,191800.0],["2015-11-24",42.14,42.2927,41.6454,42.1763,112300.0],["2015-11-25",42.0818,42.6927,42.0672,42.5982,107800.0],["2015-11-27",42.4963,42.9909,42.3072,42.7364,60800.0],["2015-11-30",42.8382,42.8745,42.1909,42.3363,201500.0],["2015-12-01",42.4891,43.2818,42.4891,43.2455,139900.0],["2015-12-02",43.1509,43.1509,41.8054,41.9,135100.0],["2015-12-03",41.8927,42.0963,41.3472,41.4199,148100.0],["2015-12-04",41.5145,42.5836,41.5145,42.14,116200.0],["2015-12-07",42.0891,42.2854,41.5654,41.6745,130800.0],["2015-12-08",41.5145,41.7181,41.0126,41.0781,131900.0],["2015-12-09",40.9254,41.3108,40.5035,40.6126,121200.0],["2015-12-10",40.5617,40.9472,40.1472,40.2781,128000.0],["2015-12-11",39.6817,39.9871,39.4053,39.7253,225900.0],["2015-12-14",39.638,39.8999,39.1144,39.8562,191900.0],["2015-12-15",40.0017,40.6126,39.8853,40.5472,289100.0],["2015-12-16",40.7163,41.7897,40.5104,41.6353,178200.0],["2015-12-17",41.8632,42.0544,41.0839,41.1574,83300.0],["2015-12-18",41.2309,41.2309,40.4884,40.5178,430400.0],["2015-12-21",40.8192,40.9663,40.2531,40.5619,124800.0],["2015-12-22",40.6427,41.2089,40.6354,40.9589,78800.0],["2015-12-23",41.0251,41.4956,40.9221,41.1206,69600.0],["2015-12-24",41.0618,41.6132,40.856,41.3486,61300.0],["2015-12-28",41.2824,41.7235,41.1721,41.6426,98100.0],["2015-12-29",41.7235,42.2014,41.6059,41.8264,112300.0],["2015-12-30",41.7676,41.9441,41.6059,41.6206,151100.0],["2015-12-31",41.5985,41.6279,40.8707,40.8854,217100.0],["2016-01-04",40.5031,40.6648,39.9296,40.1134,181500.0],["2016-01-05",40.2384,41.4221,40.2384,41.1868,241400.0],["2016-01-06",40.8192,41.15,40.4001,40.6133,145500.0],["2016-01-07",39.9811,40.334,39.3267,39.4002,504000.0],["2016-01-08",39.5179,39.8708,38.8562,38.9738,228300.0],["2016-01-11",39.1062,39.7826,38.8341,39.0767,109700.0],["2016-01-12",39.3047,39.3047,38.4739,38.9518,236700.0],["2016-01-13",38.9517,39.5473,38.7312,38.9223,188200.0],["2016-01-14",38.9518,39.3267,38.246,38.8635,191000.0],["2016-01-15",37.9225,38.8856,37.9225,38.5841,242800.0],["2016-01-19",38.9297,39.0988,38.2754,38.643,236700.0],["2016-01-20",38.3342,38.9959,36.8784,37.7533,340000.0],["2016-01-21",37.9445,38.8194,37.621,38.0989,217200.0],["2016-01-22",38.3636,39.0767,38.2901,38.9665,141900.0],["2016-01-25",38.7606,39.4738,38.2901,38.3783,131300.0],["2016-01-26",38.5841,39.2458,38.3121,39.2164,132400.0],["2016-01-27",39.0179,39.0841,38.3121,38.5327,175000.0],["2016-01-28",38.7753,39.2091,38.2239,38.3342,232300.0],["2016-01-29",38.643,39.3047,38.4665,39.2532,340400.0],["2016-02-01",39.0988,39.6208,38.7532,38.9959,176000.0],["2016-02-02",38.8562,39.8414,37.5548,38.1577,388200.0],["2016-02-03",38.3562,38.665,37.746,38.3195,263000.0],["2016-02-04",38.143,38.4886,37.6137,37.7754,91700.0],["2016-02-05",37.746,38.3268,37.2314,37.6725,168600.0],["2016-02-08",37.5107,37.5107,36.7241,37.4225,175300.0],["2016-02-09",36.974,37.3563,36.6726,36.8417,108900.0],["2016-02-10",37.1137,37.8048,37.1137,37.2681,113600.0],["2016-02-11",36.8564,37.0402,36.2535,36.8711,223300.0],["2016-02-12",37.1358,37.6651,36.8123,37.2608,159600.0],["2016-02-16",37.5622,38.3048,37.3122,38.0842,114800.0],["2016-02-17",38.2018,38.8635,37.9886,38.2386,146400.0],["2016-02-18",38.2459,38.7606,37.9886,38.5841,124300.0],["2016-02-19",38.5253,39.4076,38.0842,38.665,118800.0],["2016-02-22",38.9003,39.4958,38.8121,38.9444,111400.0],["2016-02-23",38.8929,39.3267,38.8929,38.9738,87600.0],["2016-02-24",38.7974,39.5032,38.54,39.4811,141200.0],["2016-02-25",39.6796,40.4663,39.3782,40.2972,118200.0],["2016-02-26",40.231,40.5619,39.6355,40.0693,167900.0],["2016-02-29",40.0693,40.6795,39.812,39.8708,201700.0],["2016-03-01",40.0693,40.9221,39.9811,40.9074,137800.0],["2016-03-02",40.8486,41.2162,40.4516,41.2089,129800.0],["2016-03-03",41.2971,41.8044,40.9662,41.7529,148500.0],["2016-03-04",41.6353,42.5617,41.4147,42.4073,230000.0],["2016-03-07",42.2014,42.7749,42.0691,42.3264,470000.0],["2016-03-08",42.2161,42.5176,41.6721,41.8853,210700.0],["2016-03-09",41.922,42.2676,41.4588,41.5985,290800.0],["2016-03-10",41.7309,42.0397,40.9662,41.4,113000.0],["2016-03-11",41.8265,41.8853,41.503,41.8485,151100.0],["2016-03-14",41.8338,41.8338,41.4809,41.5765,105900.0],["2016-03-15",41.2824,41.8264,41.275,41.4809,94500.0],["2016-03-16",41.2971,42.0764,41.2236,41.9882,89200.0],["2016-03-17",42.0838,43.1572,41.9735,42.9513,149900.0],["2016-03-18",43.3189,43.3998,42.444,42.7087,338200.0],["2016-03-21",42.6418,42.8944,42.3521,42.5304,161000.0],["2016-03-22",42.419,42.8647,42.3001,42.6344,206500.0],["2016-03-23",42.5973,42.8499,42.3001,42.315,139200.0],["2016-03-24",42.1218,42.8647,41.7504,42.8127,138600.0],["2016-03-28",42.8499,43.355,42.6716,43.3476,149800.0],["2016-03-29",43.4219,44.1945,43.1024,44.1276,243500.0],["2016-03-30",44.3951,44.4991,43.9642,44.2316,119500.0],["2016-03-31",44.2316,44.9151,43.9419,44.8482,219700.0],["2016-04-01",44.5659,45.1454,43.875,44.8631,154000.0],["2016-04-04",44.9002,45.1677,44.5734,44.6105,155800.0],["2016-04-05",44.3951,44.6774,44.2093,44.5659,135300.0],["2016-04-06",44.5065,44.6328,44.2911,44.4768,128800.0],["2016-04-07",44.2762,44.3728,43.3104,43.7116,202800.0],["2016-04-08",43.9716,44.135,43.6373,43.9493,207900.0],["2016-04-11",44.0979,44.0979,43.6373,43.8825,247300.0],["2016-04-12",43.875,43.9419,43.2956,43.7339,246300.0],["2016-04-13",43.9493,44.0533,43.459,44.0236,175500.0],["2016-04-14",43.9048,44.3208,43.6225,44.3134,223700.0],["2016-04-15",44.3654,45.4277,44.3282,45.19,217500.0],["2016-04-18",45.1751,45.4945,44.7294,45.1305,151600.0],["2016-04-19",45.2791,45.5465,45.1677,45.5243,179900.0],["2016-04-20",45.4203,45.5243,45.034,45.2048,189500.0],["2016-04-21",45.1157,45.3237,43.719,43.9716,270700.0],["2016-04-22",44.7071,44.7888,44.1945,44.4991,249600.0],["2016-04-25",44.4545,45.0934,44.3728,45.0934,206600.0],["2016-04-26",45.2048,45.6803,44.9745,45.2494,133500.0],["2016-04-27",45.4425,45.9031,45.0117,45.6283,191500.0],["2016-04-28",45.2865,45.7991,45.1379,45.2345,135600.0],["2016-04-29",44.9671,45.1231,44.0013,44.3876,249900.0],["2016-05-02",44.5214,45.2345,44.5214,45.0117,247000.0],["2016-05-03",44.8557,44.9671,44.4099,44.7591,386400.0],["2016-05-04",44.5734,46.2672,44.5734,46.1037,207000.0],["2016-05-05",45.9626,46.2969,45.6877,45.9923,99400.0],["2016-05-06",46.022,46.698,45.8066,46.6757,158100.0],["2016-05-09",46.6163,47.2626,46.5792,47.1363,99600.0],["2016-05-10",47.3666,47.3666,46.8243,47.2626,110000.0],["2016-05-11",47.2478,47.2478,46.126,46.6089,129600.0],["2016-05-12",46.6089,47.6341,45.7917,47.0992,138300.0],["2016-05-13",46.9358,47.1883,46.3563,47.0918,119600.0],["2016-05-16",47.062,47.6935,46.9506,47.5003,89600.0],["2016-05-17",47.3666,47.4335,46.2003,46.6312,177500.0],["2016-05-18",46.2523,47.1363,45.9849,46.4603,105800.0],["2016-05-19",46.0443,46.2003,45.6431,45.9551,97000.0],["2016-05-20",46.1186,46.6906,45.8437,46.4083,149700.0],["2016-05-23",46.5494,46.6312,46.2671,46.3117,60500.0],["2016-05-24",46.6163,47.0695,46.6163,46.9952,147000.0],["2016-05-25",46.8689,47.0918,46.5049,46.9357,173200.0],["2016-05-26",46.9432,47.3369,46.7426,47.2329,88300.0],["2016-05-27",47.2923,47.6861,47.1586,47.6861,85200.0],["2016-05-31",47.7232,47.7232,47.2106,47.5672,152800.0],["2016-06-01",47.4558,48.1318,47.1883,48.1318,157900.0],["2016-06-02",47.8866,48.1392,47.4483,48.0798,122700.0],["2016-06-03",48.2878,48.8895,48.1392,48.8895,262700.0],["2016-06-06",49.157,49.2461,48.0352,48.4735,228000.0],["2016-06-07",48.5553,49.0753,48.4141,48.845,117200.0],["2016-06-08",48.7707,50.0856,48.7707,50.0782,215000.0],["2016-06-09",50.0039,50.7765,49.8256,50.6428,127800.0],["2016-06-10",50.3085,50.7096,50.3085,50.5165,88800.0],["2016-06-13",50.405,51.1999,49.8553,50.0856,164300.0],["2016-06-14",49.8627,49.9816,49.521,49.8107,207600.0],["2016-06-15",49.8857,50.5079,49.6833,50.298,142700.0],["2016-06-16",50.2305,50.9052,50.0656,50.8452,184300.0],["2016-06-17",51.235,51.235,50.2605,50.7327,380300.0],["2016-06-20",51.0401,51.3174,50.8827,50.9351,239400.0],["2016-06-21",51.0101,51.3624,50.7103,50.8452,237000.0],["2016-06-22",50.8602,51.16,50.6128,51.0551,168100.0],["2016-06-23",51.3549,51.5948,51.175,51.5123,179300.0],["2016-06-24",50.3354,51.3174,49.8707,50.6128,990000.0],["2016-06-27",50.4704,50.5079,49.391,50.223,228200.0],["2016-06-28",50.6803,51.1675,50.3504,50.9426,442400.0],["2016-06-29",51.3699,51.9846,51.22,51.7147,154800.0],["2016-06-30",51.8946,51.8946,51.3024,51.6622,406800.0],["2016-07-01",51.9471,52.3818,51.7372,52.172,187300.0],["2016-07-05",52.2994,52.5393,51.8871,52.3968,201400.0],["2016-07-06",52.2544,52.5843,52.1795,52.5093,92700.0],["2016-07-07",52.5768,52.5768,51.7222,52.052,132900.0],["2016-07-08",52.4343,53.4088,52.4118,53.3413,151200.0],["2016-07-11",53.3638,53.8511,52.8841,53.7836,137100.0],["2016-07-12",53.7536,53.8211,53.2589,53.6262,139800.0],["2016-07-13",53.8511,54.0235,53.3338,53.7611,240900.0],["2016-07-14",53.6412,54.0385,53.4688,53.6262,110500.0],["2016-07-15",54.061,54.2259,53.2289,53.7986,110800.0],["2016-07-18",53.7461,53.9185,53.5662,53.7311,77100.0],["2016-07-19",53.5887,53.9035,53.4688,53.7161,281300.0],["2016-07-20",53.8136,54.0609,53.3863,54.0609,210700.0],["2016-07-21",53.911,53.911,53.019,53.3188,530000.0],["2016-07-22",52.9291,53.6937,52.6442,53.4838,233800.0],["2016-07-25",53.6262,54.2483,53.3338,53.7461,153100.0],["2016-07-26",53.8586,54.1284,53.3188,53.8136,160500.0],["2016-07-27",53.6711,53.7761,53.1539,53.7236,129800.0],["2016-07-28",53.7086,54.953,53.6862,54.7056,144600.0],["2016-07-29",54.6082,55.8675,54.6082,55.1853,225800.0],["2016-08-01",55.1479,55.89,55.0129,55.6276,262000.0],["2016-08-02",55.6051,55.6051,54.6306,54.7056,128800.0],["2016-08-03",54.6157,54.6831,53.9785,54.5332,180700.0],["2016-08-04",54.7581,54.908,54.1584,54.5707,110300.0],["2016-08-05",54.7131,54.7281,54.3233,54.4882,179500.0],["2016-08-08",54.4132,54.7805,54.2184,54.2858,75400.0],["2016-08-09",54.3458,54.7731,54.1209,54.7206,79600.0],["2016-08-10",54.7206,55.1029,54.5782,54.9755,147500.0],["2016-08-11",54.9829,54.9829,54.2184,54.5482,134300.0],["2016-08-12",54.7206,55.3952,54.6756,55.0204,113500.0],["2016-08-15",55.1104,55.3577,54.7356,54.8255,94700.0],["2016-08-16",54.5557,54.9605,53.9935,54.1884,140100.0],["2016-08-17",54.1734,54.1734,53.5962,54.0385,152000.0],["2016-08-18",54.1209,54.4732,53.8661,54.1509,108600.0],["2016-08-19",54.2633,54.3008,52.9516,54.2558,121000.0],["2016-08-22",54.3908,54.818,53.9935,54.3983,97300.0],["2016-08-23",54.7356,55.0429,54.5257,54.6157,70600.0],["2016-08-24",54.7056,54.7056,54.0085,54.2259,87400.0],["2016-08-25",54.1959,54.7506,54.0235,54.6231,84800.0],["2016-08-26",54.6156,54.9754,53.8211,54.4657,138600.0],["2016-08-29",54.5857,55.0354,54.4283,55.0054,78800.0],["2016-08-30",55.0954,55.0954,54.5782,55.0204,75000.0],["2016-08-31",54.8855,55.3353,54.7131,55.0054,234100.0],["2016-09-01",55.0204,55.3877,54.7431,55.2078,152700.0],["2016-09-02",55.3952,56.7445,55.3803,55.9799,147100.0],["2016-09-06",55.8075,56.5046,54.923,56.1149,212600.0],["2016-09-07",56.0174,56.9694,55.7326,56.3472,290500.0],["2016-09-08",56.0099,56.0849,55.3503,55.5002,179200.0],["2016-09-09",54.848,55.1404,52.9066,52.9366,193300.0],["2016-09-12",52.8316,53.7611,52.3968,53.3713,211000.0],["2016-09-13",53.094,53.094,51.7222,52.0595,278800.0],["2016-09-14",52.1045,52.5767,51.7597,51.9696,160700.0],["2016-09-15",52.0452,52.4688,51.7351,52.4158,186900.0],["2016-09-16",52.1662,52.9755,52.1511,52.9377,252800.0],["2016-09-19",53.036,53.6184,52.9604,53.5806,85700.0],["2016-09-20",54.0117,54.1554,53.6865,53.6865,130800.0],["2016-09-21",53.8605,54.9648,53.1495,54.8816,199000.0],["2016-09-22",55.3808,55.8421,55.0328,55.6757,198700.0],["2016-09-23",55.5094,55.8346,55.048,55.6606,127300.0],["2016-09-26",55.3656,56.2354,55.1917,55.8951,188200.0],["2016-09-27",56.1522,56.1522,55.3278,55.4564,137800.0],["2016-09-28",55.827,56.8254,55.1236,56.7876,227700.0],["2016-09-29",56.4775,56.5456,55.6001,56.0918,184800.0],["2016-09-30",56.3867,56.7649,55.5925,55.6379,178700.0],["2016-10-03",55.3732,56.0993,54.4353,54.5639,132900.0],["2016-10-04",54.5261,54.7303,53.7773,54.0949,156500.0],["2016-10-05",54.1328,54.6773,51.9998,52.1889,397600.0],["2016-10-06",52.0452,52.1587,51.183,51.5838,271000.0],["2016-10-07",51.7654,52.4083,51.2208,51.6822,172100.0],["2016-10-10",51.6595,52.4461,51.6595,52.2948,123200.0],["2016-10-11",52.2192,52.3704,51.8107,51.9923,153400.0],["2016-10-12",51.9847,52.2419,51.6368,52.0301,264700.0],["2016-10-13",51.9998,52.4688,51.8939,52.3175,242300.0],["2016-10-14",52.2721,52.6579,51.7805,52.2419,189900.0],["2016-10-17",52.3856,52.8696,52.2646,52.4839,130600.0],["2016-10-18",52.8772,53.0058,52.5368,52.7562,222800.0],["2016-10-19",52.9377,52.9831,52.5293,52.673,241700.0],["2016-10-20",54.2689,54.337,52.4158,52.7411,397400.0],["2016-10-21",52.9831,53.0512,52.5217,52.6881,332000.0],["2016-10-24",52.915,53.626,52.8469,53.036,173100.0],["2016-10-25",52.8091,53.0512,52.4612,52.5595,192000.0],["2016-10-26",52.257,52.5444,51.1603,51.4931,209600.0],["2016-10-27",51.2208,51.4326,50.2299,50.4039,159300.0],["2016-10-28",50.5325,51.0014,50.0333,50.4115,167600.0],["2016-10-31",50.6308,51.4099,50.3585,51.3645,252500.0],["2016-11-01",51.1754,51.3418,49.7156,49.9879,155300.0],["2016-11-02",50.0711,50.124,49.0349,49.0424,171300.0],["2016-11-03",48.8534,49.466,48.5962,49.0652,140400.0],["2016-11-04",49.171,49.7534,49.0803,49.292,157300.0],["2016-11-07",50.0333,50.5552,49.9501,50.3358,203800.0],["2016-11-08",50.4115,50.9258,50.3131,50.5325,128800.0],["2016-11-09",49.587,50.593,48.876,49.8896,257000.0],["2016-11-10",50.0484,50.0484,48.5962,48.7172,290600.0],["2016-11-11",48.6567,49.9425,48.6189,49.1559,379200.0],["2016-11-14",48.9895,49.6551,48.3995,49.5643,392300.0],["2016-11-15",49.7534,50.3131,49.1937,49.5189,219600.0],["2016-11-16",49.519,49.8896,48.8156,49.8518,324300.0],["2016-11-17",49.8518,50.6838,49.6627,49.8139,193200.0],["2016-11-18",49.882,50.4039,49.8291,50.2224,239100.0],["2016-11-21",50.1921,50.7594,49.6324,49.7686,185600.0],["2016-11-22",50.0484,51.0619,49.8442,50.9787,126100.0],["2016-11-23",50.4342,51.0468,49.935,51.0166,97000.0],["2016-11-25",51.0165,51.4477,51.0165,51.4325,87300.0],["2016-11-28",51.3494,52.136,51.2208,51.4477,216000.0],["2016-11-29",51.4704,52.5444,51.4704,52.1889,173100.0],["2016-11-30",51.841,51.9242,51.2056,51.667,175900.0],["2016-12-01",51.304,51.8561,50.8577,51.6368,238200.0],["2016-12-02",51.8183,52.7411,51.8183,52.5444,371000.0],["2016-12-05",52.5368,53.1571,52.1057,53.0512,269600.0],["2016-12-06",53.157,53.7243,52.8621,53.4898,190700.0],["2016-12-07",53.6411,55.6984,53.6411,55.4261,297700.0],["2016-12-08",55.1538,55.7665,54.753,55.6152,206900.0],["2016-12-09",55.6531,56.1069,55.464,55.8421,200300.0],["2016-12-12",55.5396,56.0539,54.5715,55.8497,150700.0],["2016-12-13",55.6228,56.5077,55.1539,56.4094,328300.0],["2016-12-14",56.4628,56.4628,54.1061,54.1518,330700.0],["2016-12-15",54.1671,54.9221,54.0908,54.251,271900.0],["2016-12-16",54.5942,55.7459,54.5942,55.3035,640800.0],["2016-12-19",55.8908,56.1959,55.4255,55.6391,226700.0],["2016-12-20",55.5476,56.4399,55.5247,55.8755,215600.0],["2016-12-21",55.723,56.417,55.5476,55.6086,191600.0],["2016-12-22",55.8298,55.8298,55.2959,55.456,232400.0],["2016-12-23",55.6086,55.7382,55.1586,55.6162,134800.0],["2016-12-27",55.6162,56.0052,54.9221,55.5704,141300.0],["2016-12-28",55.7077,55.7077,54.9603,55.3187,161100.0],["2016-12-29",55.4713,56.3942,55.0213,55.9747,181300.0],["2016-12-30",55.9518,56.7984,55.6772,56.3179,250200.0],["2017-01-03",56.5772,57.0501,56.1577,56.5009,137000.0],["2017-01-04",56.7526,57.8204,56.5848,57.5992,258700.0],["2017-01-05",57.5458,57.9577,57.0424,57.5611,173600.0],["2017-01-06",57.3933,57.9119,57.2942,57.4619,108400.0],["2017-01-09",57.0577,57.4085,56.4933,56.7145,123800.0],["2017-01-10",56.7755,56.8594,56.2263,56.5238,78000.0],["2017-01-11",56.5924,56.7374,56.234,56.3331,165900.0],["2017-01-12",56.356,56.8137,55.212,56.7069,131800.0],["2017-01-13",56.7679,56.9662,56.2874,56.6153,87600.0],["2017-01-17",56.8365,57.1568,56.7145,56.928,130800.0],["2017-01-18",57.0501,57.6755,56.5772,57.4543,159900.0],["2017-01-19",57.1721,57.5077,56.9509,57.2942,144500.0],["2017-01-20",57.0958,57.767,57.0958,57.3857,162800.0],["2017-01-23",57.5306,57.8357,57.2712,57.7899,98300.0],["2017-01-24",57.7136,58.0645,57.4391,57.5535,112700.0],["2017-01-25",57.4162,57.9119,56.8289,56.9662,100500.0],["2017-01-26",56.7831,57.2789,56.1806,56.1806,216100.0],["2017-01-27",56.1882,56.234,53.7552,53.7857,217200.0],["2017-01-30",53.7476,53.7476,53.0154,53.2747,204600.0],["2017-01-31",53.3815,54.8459,53.3052,53.9764,256000.0],["2017-02-01",53.6332,54.3196,53.1679,53.3052,258000.0],["2017-02-02",51.8637,53.3052,51.6273,52.7332,485700.0],["2017-02-03",53.1756,54.3959,52.901,54.19,258600.0],["2017-02-06",54.0832,54.1899,53.4882,53.6179,108700.0],["2017-02-07",53.6179,53.8696,52.9773,53.351,152400.0],["2017-02-08",53.5569,53.7933,53.1145,53.5569,115200.0],["2017-02-09",53.5416,54.2128,53.351,53.9306,103600.0],["2017-02-10",53.9535,54.5713,53.4044,54.495,81800.0],["2017-02-13",54.6857,54.9755,54.4111,54.762,142000.0],["2017-02-14",54.5255,54.9069,53.8315,54.5484,110800.0],["2017-02-15",54.0222,54.3349,53.0306,54.2662,93800.0],["2017-02-16",54.2891,55.1738,54.2891,54.5179,156300.0],["2017-02-17",54.7238,54.7238,53.8849,54.495,196300.0],["2017-02-21",54.251,55.5705,54.251,55.4866,137100.0],["2017-02-22",55.601,55.601,54.8154,55.2577,212100.0],["2017-02-23",55.5399,55.9975,54.9603,55.9975,236400.0],["2017-02-24",55.9137,56.5315,55.1891,56.5315,181000.0],["2017-02-27",56.5467,57.2255,56.3331,57.2026,241000.0],["2017-02-28",57.2942,57.2942,56.6154,56.6992,224100.0],["2017-03-01",56.6459,57.1416,56.5467,57.1416,218700.0],["2017-03-02",56.8289,57.2637,56.3942,57.0501,161200.0],["2017-03-03",56.5162,56.6992,55.8221,56.5467,183400.0],["2017-03-06",56.4475,57.0348,55.5018,56.0662,139400.0],["2017-03-07",55.8679,56.0281,55.456,55.7611,659700.0],["2017-03-08",55.3187,55.3874,54.4721,54.6704,181700.0],["2017-03-09",54.4264,54.7467,53.6332,53.7171,240800.0],["2017-03-10",54.2052,54.4035,53.4273,53.7247,206200.0],["2017-03-13",53.7323,54.1976,53.5111,53.8849,127100.0],["2017-03-14",53.8315,53.984,53.3128,53.8467,185600.0],["2017-03-15",53.8391,55.5781,53.8391,55.1967,212200.0],["2017-03-16",55.2043,55.4103,55.006,55.3111,109900.0],["2017-03-17",55.334,55.8984,55.1433,55.6848,505900.0],["2017-03-20",55.7618,55.9925,55.3464,55.8156,161800.0],["2017-03-21",55.9771,56.0848,55.4617,55.7233,224500.0],["2017-03-22",55.731,56.2079,54.7695,55.8541,420800.0],["2017-03-23",55.7772,56.9233,55.5925,56.2387,350100.0],["2017-03-24",56.2464,56.7926,56.2464,56.3849,245300.0],["2017-03-27",56.2002,56.3848,55.0541,55.231,375300.0],["2017-03-28",55.2233,55.6695,54.5695,55.5925,279000.0],["2017-03-29",55.5156,55.7079,55.2694,55.6233,191600.0],["2017-03-30",55.6156,56.3387,55.2925,56.3079,286700.0],["2017-03-31",56.3079,56.8618,56.1848,56.5618,320200.0],["2017-04-03",56.531,56.7771,56.2541,56.7002,240100.0],["2017-04-04",56.6002,57.5925,56.3848,57.3079,251700.0],["2017-04-05",57.3848,57.9156,57.2387,57.3925,256200.0],["2017-04-06",57.2849,58.2695,56.9925,57.9618,269000.0],["2017-04-07",57.8541,59.0002,57.8541,58.5772,445100.0],["2017-04-10",58.631,59.2925,58.5156,59.0771,338600.0],["2017-04-11",59.1387,59.8156,58.8233,59.7926,249500.0],["2017-04-12",60.2541,60.4618,59.9772,60.2002,343300.0],["2017-04-13",60.2156,60.3772,59.3695,59.4849,184800.0],["2017-04-17",59.7925,60.231,59.4925,60.1695,192900.0],["2017-04-18",60.1772,60.7003,60.0541,60.2541,174400.0],["2017-04-19",60.2695,60.2849,59.8079,60.0772,139800.0],["2017-04-20",59.9926,60.2695,59.531,60.2541,192600.0],["2017-04-21",60.7695,61.4464,60.2772,60.9233,337300.0],["2017-04-24",61.4156,61.531,59.9079,60.5003,242500.0],["2017-04-25",60.3849,61.0387,60.3002,60.7695,208600.0],["2017-04-26",60.7233,61.2233,60.3387,60.6695,228800.0],["2017-04-27",60.831,61.231,60.7156,60.908,246900.0],["2017-04-28",60.7079,60.7079,60.0695,60.1926,195000.0],["2017-05-01",60.2618,60.6695,60.0618,60.6233,143200.0],["2017-05-02",60.6849,60.9925,59.8079,60.0618,227100.0],["2017-05-03",60.1541,60.1541,59.0849,59.5772,148500.0],["2017-05-04",59.3002,59.8387,58.8003,59.8003,115700.0],["2017-05-05",60.0618,60.4156,59.9541,60.3541,202300.0],["2017-05-08",60.4002,60.4079,59.8771,60.1002,149800.0],["2017-05-09",60.1079,60.1079,59.2541,59.731,127000.0],["2017-05-10",59.6233,60.4387,59.6233,60.1387,110400.0],["2017-05-11",59.7618,60.0233,59.1387,59.6387,127700.0],["2017-05-12",59.7618,59.8618,59.208,59.6772,98100.0],["2017-05-15",59.8002,60.4925,59.6772,60.0618,141300.0],["2017-05-16",60.1233,60.6464,59.7695,60.5772,171800.0],["2017-05-17",60.2849,61.5156,60.2849,61.1464,242700.0],["2017-05-18",61.0849,61.4387,60.4849,61.2695,156500.0],["2017-05-19",61.231,62.4233,60.9387,61.9618,318900.0],["2017-05-22",62.0618,62.4849,61.8079,62.0695,132700.0],["2017-05-23",62.3003,62.8849,62.1541,62.6157,111300.0],["2017-05-24",62.7695,63.2464,62.2926,62.4618,264100.0],["2017-05-25",62.5233,62.731,62.231,62.631,146400.0],["2017-05-26",62.731,62.7926,62.1926,62.3772,116100.0],["2017-05-30",62.3079,63.3002,62.0233,62.2079,112100.0],["2017-05-31",62.4079,62.7925,61.7772,62.6464,181500.0],["2017-06-01",62.5618,63.7003,62.308,63.5849,262400.0],["2017-06-02",64.1156,64.7849,63.6926,64.4618,372600.0],["2017-06-05",64.2926,64.7849,63.9618,64.1541,173500.0],["2017-06-06",64.1618,64.5156,63.6464,63.908,194600.0],["2017-06-07",64.0003,64.2157,63.5695,63.8772,213500.0],["2017-06-08",63.708,64.3464,63.1695,64.2464,170900.0],["2017-06-09",64.3003,65.2926,64.0003,65.2849,195600.0],["2017-06-12",65.308,66.4695,65.0926,66.108,253200.0],["2017-06-13",65.9234,66.1926,65.4695,65.9695,154600.0],["2017-06-14",66.5274,67.7206,65.8765,66.4112,128500.0],["2017-06-15",65.9695,67.2247,65.9695,66.9071,160100.0],["2017-06-16",66.5274,66.8063,66.2949,66.6514,374200.0],["2017-06-19",66.7521,66.8451,66.4189,66.6359,127600.0],["2017-06-20",66.4344,66.6514,65.2644,65.5278,200600.0],["2017-06-21",65.6828,65.9927,65.1946,65.4813,152600.0],["2017-06-22",65.5976,65.6441,65.0474,65.4736,152900.0],["2017-06-23",65.6208,66.3492,65.6208,65.8223,374400.0],["2017-06-26",66.0548,66.0548,65.3729,65.6828,181100.0],["2017-06-27",65.4814,65.923,64.7918,64.8305,150300.0],["2017-06-28",64.8537,65.4658,64.5748,65.2644,210700.0],["2017-06-29",65.032,65.063,64.2416,64.8305,192200.0],["2017-06-30",65.0862,65.4039,64.6988,64.9312,217000.0],["2017-07-03",65.2102,65.5743,64.6523,65.3419,144300.0],["2017-07-05",65.2721,65.2721,63.3195,63.5752,287100.0],["2017-07-06",63.2188,63.6605,62.3743,62.4905,335800.0],["2017-07-07",62.6222,63.3118,62.4363,63.1491,239900.0],["2017-07-10",63.2498,63.738,63.0561,63.2421,283800.0],["2017-07-11",63.0716,63.2343,62.0643,62.6765,253900.0],["2017-07-12",63.1336,63.8774,63.1336,63.6682,206800.0],["2017-07-13",63.6837,63.7767,62.6145,63.3196,196000.0],["2017-07-14",63.583,63.8775,63.2886,63.7147,168400.0],["2017-07-17",63.738,64.9235,63.6682,64.9002,174800.0],["2017-07-18",64.7453,65.7913,64.6755,65.1869,232500.0],["2017-07-19",65.3496,65.9618,65.2024,65.8765,213100.0],["2017-07-20",65.8765,66.2097,65.1792,65.2567,98300.0],["2017-07-21",65.83,65.83,64.7298,64.9777,131100.0],["2017-07-24",64.97,65.5046,64.9467,65.3806,128100.0],["2017-07-25",65.3729,65.9307,64.9157,65.8068,316500.0],["2017-07-26",65.6596,67.3565,64.4896,67.155,235000.0],["2017-07-27",67.1473,67.9841,66.7134,67.3332,183000.0],["2017-07-28",67.3177,67.5502,66.7288,66.9613,202000.0],["2017-07-31",67.1782,67.8369,66.5661,67.5502,240700.0],["2017-08-01",67.8523,68.2862,67.2635,67.8911,159900.0],["2017-08-02",67.8446,67.8446,66.9613,67.0621,121800.0],["2017-08-03",66.9845,67.5269,66.5196,66.8606,131600.0],["2017-08-04",66.9226,67.3797,66.5506,66.5971,125400.0],["2017-08-07",66.6746,66.6746,65.4271,65.7215,172400.0],["2017-08-08",65.5898,66.0237,64.9622,65.2257,221500.0],["2017-08-09",65.2566,65.2566,64.722,65.2102,312300.0],["2017-08-10",65.0939,65.7836,64.8692,65.5434,263800.0],["2017-08-11",65.0784,65.4736,64.6135,65.2954,237700.0],["2017-08-14",65.6208,66.8141,65.6208,66.7908,364200.0],["2017-08-15",66.6359,66.6359,66.047,66.3027,280300.0],["2017-08-16",67.124,67.3565,66.6591,66.8296,355600.0],["2017-08-17",66.8373,67.0388,65.9695,66.0083,240400.0],["2017-08-18",65.5743,66.3337,65.0939,66.047,216700.0],["2017-08-21",66.078,66.9071,65.768,66.6281,109700.0],["2017-08-22",66.7831,66.907,66.1632,66.4576,135200.0],["2017-08-23",66.3879,67.2325,66.2097,67.1705,105500.0],["2017-08-24",67.3565,67.5889,66.6359,66.7211,133900.0],["2017-08-25",66.9458,67.3255,66.5817,67.0621,76200.0],["2017-08-28",67.1473,67.1782,66.0702,66.4034,141300.0],["2017-08-29",66.2484,67.062,66.2484,66.7443,179200.0],["2017-08-30",66.6901,67.3564,66.4111,67.124,126100.0],["2017-08-31",67.2247,68.9526,67.0698,68.8519,248700.0],["2017-09-01",68.8441,69.2625,67.9608,69.1231,233100.0],["2017-09-05",69.4253,69.9212,68.7899,68.9604,241900.0],["2017-09-06",69.2238,69.7507,69.2238,69.5803,174100.0],["2017-09-07",69.7352,70.3163,69.5105,70.0374,180500.0],["2017-09-08",69.9212,70.4093,69.2393,69.9677,189200.0],["2017-09-11",70.2234,70.9052,70.2234,70.634,170700.0],["2017-09-12",70.758,70.8742,69.5027,69.8592,141000.0],["2017-09-13",69.9832,70.2389,69.0999,69.3478,150000.0],["2017-09-14",69.3166,70.9008,68.9966,70.893,165400.0],["2017-09-15",71.0881,71.0881,69.9175,70.7916,296900.0],["2017-09-18",70.8774,71.1193,70.4482,70.6667,319800.0],["2017-09-19",70.6745,71.1115,70.1048,70.2375,194200.0],["2017-09-20",70.4716,70.6823,69.8551,70.1594,161700.0],["2017-09-21",70.1984,70.6199,70.0736,70.4638,139600.0],["2017-09-22",70.495,71.0803,69.5663,69.6131,154000.0],["2017-09-25",69.6131,70.3623,69.4726,69.699,183900.0],["2017-09-26",69.8551,69.8941,68.7859,68.8405,124700.0],["2017-09-27",68.8093,68.9342,67.4436,68.6376,226400.0],["2017-09-28",68.5908,69.1059,68.2396,68.9576,173900.0],["2017-09-29",68.981,69.1293,68.224,68.7703,238300.0],["2017-10-02",68.8561,69.6522,68.4191,69.2932,243400.0],["2017-10-03",69.3712,69.6209,68.4893,69.2151,252400.0],["2017-10-04",69.2229,69.34,68.7703,69.1683,148500.0],["2017-10-05",69.2697,69.9487,69.02,69.6756,145700.0],["2017-10-06",69.3634,69.855,68.6064,69.855,136400.0],["2017-10-09",69.7068,70.2999,69.7068,70.1906,78800.0],["2017-10-10",70.3701,70.932,70.1984,70.456,144400.0],["2017-10-11",70.5028,70.9242,70.4482,70.6979,123300.0],["2017-10-12",70.7447,71.7124,70.7447,71.6266,178700.0],["2017-10-13",71.8061,72.0792,71.3613,71.9778,234800.0],["2017-10-16",71.9622,72.0715,71.0881,71.611,207300.0],["2017-10-17",71.4393,72.1729,70.7603,71.2988,112200.0],["2017-10-18",71.1818,71.8685,70.9711,71.533,173800.0],["2017-10-19",71.6344,71.7437,70.9398,71.4393,338700.0],["2017-10-20",73.0548,73.0548,70.7447,70.9398,445600.0],["2017-10-23",70.2375,70.5964,69.418,69.8941,272800.0],["2017-10-24",69.8395,70.0502,69.2151,69.3712,155200.0],["2017-10-25",69.1137,69.7224,68.903,69.1449,224200.0],["2017-10-26",69.457,69.4805,68.5674,69.4102,128400.0],["2017-10-27",69.4727,70.893,69.0903,70.8696,158800.0],["2017-10-30",71.0491,71.0491,69.699,70.0892,153100.0],["2017-10-31",70.3233,71.0491,69.8863,70.6979,170700.0],["2017-11-01",71.0101,71.5564,70.7759,70.8228,151300.0],["2017-11-02",70.9633,71.2676,70.5184,70.9789,250900.0],["2017-11-03",70.9944,72.1729,70.5418,71.7358,146700.0],["2017-11-06",71.7437,72.3134,71.4549,71.8763,183300.0],["2017-11-07",71.8841,72.4851,71.7437,71.9622,92000.0],["2017-11-08",71.7202,72.6021,71.6968,72.3758,119600.0],["2017-11-09",71.9856,72.805,71.9076,72.009,216200.0],["2017-11-10",71.6188,72.3836,71.3691,71.4003,157000.0],["2017-11-13",71.5408,72.7348,71.5408,72.5085,207300.0],["2017-11-14",72.2275,72.7738,72.2275,72.3212,149100.0],["2017-11-15",72.2509,72.2509,71.0881,71.1505,124200.0],["2017-11-16",71.3066,72.8753,70.7603,72.7894,140500.0],["2017-11-17",72.4538,72.7816,72.0402,72.3056,187900.0],["2017-11-20",72.446,72.7036,72.0636,72.3758,130900.0],["2017-11-21",72.5943,74.1629,72.5943,74.1161,205500.0],["2017-11-22",73.882,73.9523,73.4294,73.6557,159000.0],["2017-11-24",73.6869,74.0381,73.2967,73.445,68400.0],["2017-11-27",73.4528,73.9679,73.2811,73.5777,143500.0],["2017-11-28",73.7415,73.8976,73.2108,73.484,276000.0],["2017-11-29",73.3591,73.3825,72.6724,73.0235,127000.0],["2017-11-30",73.1718,73.5854,72.8206,73.4216,202200.0],["2017-12-01",73.3591,73.7493,71.9622,73.2655,173900.0],["2017-12-04",73.5776,73.9366,72.0558,72.1339,171800.0],["2017-12-05",72.0558,72.5475,70.9086,70.9554,204700.0],["2017-12-06",70.9242,71.3769,70.175,70.456,177500.0],["2017-12-07",70.4794,71.2598,69.9487,71.0023,181200.0],["2017-12-08",71.2676,71.7515,71.0725,71.2754,123200.0],["2017-12-11",71.2598,71.3379,70.573,70.776,163700.0],["2017-12-12",70.854,71.2832,70.4638,70.8228,168900.0],["2017-12-13",70.9711,71.2754,70.7057,71.0179,214400.0],["2017-12-14",71.1986,71.3794,70.5935,70.8292,181600.0],["2017-12-15",70.9157,71.2615,70.5384,71.065,472600.0],["2017-12-18",71.1279,72.3068,70.7821,71.7017,168700.0],["2017-12-19",71.623,71.7567,69.0923,69.163,189000.0],["2017-12-20",69.1631,69.7368,68.4007,68.4793,177400.0],["2017-12-21",68.7387,68.8173,67.9134,67.9842,108600.0],["2017-12-22",68.1256,69.3831,68.0549,69.1474,155000.0],["2017-12-26",69.053,69.4224,69.053,69.1709,80600.0],["2017-12-27",69.3438,69.8075,68.9823,69.3674,99900.0],["2017-12-28",69.4853,69.9883,69.1159,69.8232,133600.0],["2017-12-29",69.8233,70.0276,69.446,69.4617,172900.0],["2018-01-02",69.611,69.8625,68.7544,68.9115,142600.0],["2018-01-03",68.9351,69.3281,68.3221,68.6129,114900.0],["2018-01-04",68.5893,68.6207,67.4497,67.4654,233700.0],["2018-01-05",67.6698,68.2356,67.3239,67.8741,150700.0],["2018-01-08",67.8348,68.0549,67.5676,67.7483,180000.0],["2018-01-09",67.8505,68.1335,66.9231,66.9781,193900.0],["2018-01-10",66.5694,66.5694,65.3355,65.4691,232600.0],["2018-01-11",65.5399,66.0822,65.2805,65.5477,164600.0],["2018-01-12",65.422,66.0114,65.0369,65.9014,203000.0],["2018-01-16",66.3494,67.1668,66.1608,66.4358,204100.0],["2018-01-17",66.7738,67.2375,66.3651,67.0803,190700.0],["2018-01-18",66.9781,66.9781,65.5163,65.587,190000.0],["2018-01-19",65.4377,66.7109,65.3198,66.7109,175500.0],["2018-01-22",68.0234,68.4871,66.9388,68.2671,231700.0],["2018-01-23",68.3693,68.7151,68.047,68.4714,169000.0],["2018-01-24",68.4557,68.5107,67.9055,68.0392,147300.0],["2018-01-25",68.0313,68.5343,67.5361,68.047,182300.0],["2018-01-26",68.33,68.5343,67.3397,67.4733,170900.0],["2018-01-29",67.2218,67.2218,66.5066,66.5223,134200.0],["2018-01-30",65.9957,66.648,65.477,66.3022,152600.0],["2018-01-31",66.7109,68.2435,66.5616,68.2278,266300.0],["2018-02-01",68.7072,69.4224,66.593,67.5047,269500.0],["2018-02-02",67.1039,67.7798,66.5066,67.1039,447000.0],["2018-02-05",66.8524,67.2925,63.7715,64.1723,494000.0],["2018-02-06",63.1191,64.5417,62.2467,63.5121,404500.0],["2018-02-07",63.3628,64.4081,62.9227,63.4728,274100.0],["2018-02-08",63.237,63.8579,61.3979,61.4372,305600.0],["2018-02-09",61.8852,63.6693,61.3901,63.1113,370000.0],["2018-02-12",63.4886,63.5436,61.0993,62.9227,424500.0],["2018-02-13",63.017,63.6772,62.7105,63.3549,301800.0],["2018-02-14",62.6947,63.3235,62.011,63.182,483000.0],["2018-02-15",63.6064,64.4317,63.2213,64.3688,226100.0],["2018-02-16",64.2116,65.0133,64.1094,64.5338,199100.0],["2018-02-20",63.8265,64.7539,63.5671,63.7008,231600.0],["2018-02-21",63.7243,64.0466,62.7576,62.8519,284100.0],["2018-02-22",63.1741,63.968,62.8676,63.7479,191100.0],["2018-02-23",64.1173,64.5967,63.7007,64.5024,193400.0],["2018-02-26",64.6674,64.6674,63.9208,64.4474,179700.0],["2018-02-27",64.6203,64.6517,62.9227,63.1742,181500.0],["2018-02-28",63.5671,64.4474,63.2999,63.685,249100.0],["2018-03-01",63.6614,64.471,63.2606,63.6064,186300.0],["2018-03-02",63.2213,63.6064,62.8991,63.3785,208500.0],["2018-03-05",63.1742,64.7618,63.1742,64.2588,178100.0],["2018-03-06",64.4474,64.6753,63.7243,64.471,274300.0],["2018-03-07",64.3138,65.1312,64.1487,65.084,295600.0],["2018-03-08",65.1705,65.4141,64.8246,65.2019,114200.0],["2018-03-09",65.3905,66.145,64.7303,66.145,173000.0],["2018-03-12",66.0664,66.5223,65.9642,66.3179,164900.0],["2018-03-13",66.6952,66.8524,65.9485,66.0664,183500.0],["2018-03-14",66.1686,66.6009,65.7599,66.0664,155600.0],["2018-03-15",66.0664,66.3415,65.4141,65.9014,130600.0],["2018-03-16",65.8464,66.3022,65.6027,66.0271,452400.0],["2018-03-19",65.9486,66.0979,65.3434,65.8464,188500.0],["2018-03-20",65.9414,66.6304,65.5771,65.8305,179800.0],["2018-03-21",65.68,65.68,64.7772,65.2207,165200.0],["2018-03-22",64.8405,65.981,64.5237,64.5792,241400.0],["2018-03-23",64.6188,64.6188,63.0665,63.1932,191600.0],["2018-03-26",63.8981,64.3891,63.4466,64.2307,123200.0],["2018-03-27",64.4525,66.0285,64.2307,65.0306,165600.0],["2018-03-28",65.2999,66.0919,64.8643,65.8067,144600.0],["2018-03-29",66.0523,66.2582,65.2999,65.4662,227800.0],["2018-04-02",65.395,65.6088,63.4704,64.1436,298900.0],["2018-04-03",64.3257,65.2444,63.7634,64.8326,221100.0],["2018-04-04",64.2861,65.1494,63.7238,64.9514,217400.0],["2018-04-05",65.1257,65.2049,64.3812,65.1098,106400.0],["2018-04-06",64.8801,65.688,64.3257,64.5633,109100.0],["2018-04-09",64.8009,64.9672,64.3891,64.4921,154600.0],["2018-04-10",64.9039,65.1811,64.3812,64.9197,138200.0],["2018-04-11",64.6901,65.4424,64.6901,65.094,134900.0],["2018-04-12",65.2286,65.2682,64.2149,64.2624,180500.0],["2018-04-13",64.2941,64.9593,63.9693,64.8722,133400.0],["2018-04-16",65.0306,65.9414,64.8485,65.6167,169400.0],["2018-04-17",65.7909,67.4937,65.6246,67.0977,241500.0],["2018-04-18",67.1294,67.8263,66.876,67.3512,239000.0],["2018-04-19",67.0898,67.4066,66.4008,66.7809,356700.0],["2018-04-20",66.8284,68.0877,66.7888,67.0344,349800.0],["2018-04-23",67.2165,67.7709,66.773,67.4383,250100.0],["2018-04-24",67.668,68.0956,67.264,67.8343,337500.0],["2018-04-25",67.5967,68.1115,67.0977,67.9847,196100.0],["2018-04-26",68.2461,69.7984,68.0719,69.3866,379000.0],["2018-04-27",69.5925,70.7409,69.3707,70.1311,263200.0],["2018-04-30",70.5033,72.2932,70.5033,71.1052,435100.0],["2018-05-01",71.0577,71.3191,70.5746,71.0894,289700.0],["2018-05-02",70.8835,71.6675,70.1944,71.1844,296900.0],["2018-05-03",71.0419,71.6992,70.9072,71.3587,241500.0],["2018-05-04",71.3586,71.9922,71.2319,71.6992,279300.0],["2018-05-07",72.1585,73.6554,71.913,73.5287,311000.0],["2018-05-08",72.8634,73.8455,72.8634,73.4574,411800.0],["2018-05-09",73.2277,73.5841,72.9585,73.2753,248300.0],["2018-05-10",73.6712,73.8455,73.3782,73.79,181300.0],["2018-05-11",73.9009,73.9722,73.2436,73.3465,108400.0],["2018-05-14",73.402,73.6079,72.3724,72.6734,120200.0],["2018-05-15",71.913,72.3882,71.6358,71.6992,280100.0],["2018-05-16",71.921,71.921,70.828,70.9468,272700.0],["2018-05-17",70.9864,71.3428,70.0756,70.3528,238500.0],["2018-05-18",70.638,71.1686,70.0915,70.9152,350700.0],["2018-05-21",71.1844,71.8893,70.7963,71.62,179500.0],["2018-05-22",71.5487,71.8893,71.0973,71.2636,183900.0],["2018-05-23",71.3191,72.9189,71.3191,72.2694,145500.0],["2018-05-24",72.2061,72.5466,71.8338,72.3249,334100.0],["2018-05-25",72.4674,72.8001,72.2932,72.3962,158100.0],["2018-05-29",72.1269,73.3862,72.0714,73.1089,253700.0],["2018-05-30",73.1248,74.4395,73.1169,74.1544,164300.0],["2018-05-31",74.1544,74.5425,73.3069,73.8376,175700.0],["2018-06-01",74.9305,75.5879,73.8851,75.3899,281200.0],["2018-06-04",75.5799,76.0076,74.8672,75.9918,228000.0],["2018-06-05",76.0393,76.269,75.1444,75.279,233300.0],["2018-06-06",75.2156,75.7225,74.7008,75.279,140700.0],["2018-06-07",75.1998,75.3741,74.5821,74.9939,198600.0],["2018-06-08",74.9622,75.4849,74.9305,75.2632,173200.0],["2018-06-11",75.2869,75.5245,74.9147,75.1998,152500.0],["2018-06-12",75.1444,75.8097,74.8751,75.2236,142300.0],["2018-06-13",75.2948,75.5562,73.8217,73.8772,197400.0],["2018-06-14",74.1544,74.883,74.0831,74.7722,134000.0],["2018-06-15",74.9464,75.7067,74.8434,75.0018,348500.0],["2018-06-18",74.6771,75.4057,74.5029,75.279,166100.0],["2018-06-19",75.1913,75.4385,74.6571,74.7847,188800.0],["2018-06-20",74.8883,75.3986,74.5056,74.9282,191900.0],["2018-06-21",75.1594,75.1594,74.4497,74.8245,150600.0],["2018-06-22",74.9202,75.7973,74.665,75.5581,346700.0],["2018-06-25",75.5581,75.8372,74.8405,75.6219,197900.0],["2018-06-26",75.6458,76.2438,75.3986,75.885,238500.0],["2018-06-27",76.0764,76.5149,75.4624,75.5023,130700.0],["2018-06-28",75.5979,76.196,75.1195,76.0126,191000.0],["2018-06-29",76.0046,76.7541,75.279,76.196,229900.0],["2018-07-02",76.0126,76.3794,74.8963,75.9887,256700.0],["2018-07-03",76.0126,77.6153,75.9887,76.7781,158100.0],["2018-07-05",76.7302,77.8306,76.7302,77.8306,371600.0],["2018-07-06",77.9662,78.2771,77.6552,78.014,143500.0],["2018-07-09",78.0857,78.1336,76.8498,77.2963,191100.0],["2018-07-10",77.384,77.6312,76.5707,76.802,229200.0],["2018-07-11",76.18,77.416,76.18,76.9056,116500.0],["2018-07-12",76.9854,77.8625,76.6026,77.1608,182700.0],["2018-07-13",77.1209,77.7269,76.483,77.2884,166700.0],["2018-07-16",77.1688,77.5276,76.4671,77.3761,369600.0],["2018-07-17",77.5754,77.5754,75.8611,75.9966,287400.0],["2018-07-18",75.7176,76.2518,75.2711,75.582,163800.0],["2018-07-19",75.4066,76.5628,75.4066,76.3714,317500.0],["2018-07-20",76.5548,76.5548,73.756,73.8916,453200.0],["2018-07-23",73.9554,73.9873,72.7992,73.788,233100.0],["2018-07-24",73.9713,73.9953,73.0305,73.485,258100.0],["2018-07-25",73.6364,74.665,73.6364,74.6331,210700.0],["2018-07-26",74.8086,76.0524,74.8086,75.8611,142000.0],["2018-07-27",76.0285,76.0285,74.9282,75.0717,108400.0],["2018-07-30",75.0558,75.3189,74.665,74.8006,164800.0],["2018-07-31",75.287,76.5548,74.7926,76.0046,202800.0],["2018-08-01",75.8133,76.3475,75.0637,76.3316,153100.0],["2018-08-02",76.2518,76.9455,76.0684,76.8737,238200.0],["2018-08-03",77.0332,77.7907,76.6186,77.7907,146900.0],["2018-08-06",77.8704,78.0379,76.9295,77.0093,134000.0],["2018-08-07",77.0013,77.0013,76.2119,76.4272,120200.0],["2018-08-08",76.4033,77.0731,76.0604,76.7781,106600.0],["2018-08-09",76.9455,77.3522,76.802,77.081,111400.0],["2018-08-10",76.9854,77.2884,76.6505,76.7541,182600.0],["2018-08-13",76.6186,77.1528,76.0684,76.2917,115400.0],["2018-08-14",76.3634,77.0811,76.2598,76.7701,132500.0],["2018-08-15",76.6903,77.3442,76.3953,76.8658,104000.0],["2018-08-16",76.9694,77.6791,76.786,77.4797,142500.0],["2018-08-17",77.4479,78.9469,77.4479,78.915,127500.0],["2018-08-20",79.0346,79.2499,78.2771,78.301,140600.0],["2018-08-21",78.301,78.301,77.2006,77.384,192700.0],["2018-08-22",77.1688,77.4319,76.5069,76.7462,109300.0],["2018-08-23",76.6345,77.2246,76.4113,76.5628,157700.0],["2018-08-24",76.6744,77.4478,76.4432,77.2884,127700.0],["2018-08-27",77.3601,77.392,76.6505,77.2405,127800.0],["2018-08-28",77.3601,78.2293,77.0173,77.9821,182100.0],["2018-08-29",78.0379,78.3728,77.7588,77.7748,169700.0],["2018-08-30",77.7828,77.9662,77.2406,77.2725,124400.0],["2018-08-31",77.2086,77.6631,77.1369,77.5595,193000.0],["2018-09-04",77.3282,77.719,75.6697,75.8133,131100.0],["2018-09-05",75.6617,77.1129,75.3667,76.8817,129200.0],["2018-09-06",77.0253,77.8784,77.0253,77.4319,87800.0],["2018-09-07",77.089,77.089,76.483,76.9296,171400.0],["2018-09-10",77.2086,77.8864,77.105,77.2884,135300.0],["2018-09-11",76.9375,77.99,76.9375,77.6552,122000.0],["2018-09-12",77.6871,77.9422,77.105,77.1927,163600.0],["2018-09-13",77.6153,78.5561,77.4797,78.2532,144500.0],["2018-09-14",78.1575,78.3568,77.2884,78.1974,277700.0],["2018-09-17",78.2851,78.8353,78.0379,78.612,214300.0],["2018-09-18",78.6279,78.6758,77.0811,77.2485,163800.0],["2018-09-19",77.3282,77.4478,75.6697,76.1242,207500.0],["2018-09-20",76.3634,77.6551,76.1322,77.5834,183200.0],["2018-09-21",77.5037,77.9103,77.3681,77.5116,353200.0],["2018-09-24",77.4877,77.7349,75.5102,75.6538,245900.0],["2018-09-25",75.7973,76.196,75.5182,75.5262,310000.0],["2018-09-26",75.5262,75.6697,74.386,74.4737,184400.0],["2018-09-27",74.6987,75.0522,74.2969,74.8433,211500.0],["2018-09-28",74.9076,76.8683,74.763,76.8361,269500.0],["2018-10-01",76.8442,76.8442,75.7835,75.8719,125000.0],["2018-10-02",75.8236,76.3138,75.3897,75.4621,138200.0],["2018-10-03",75.5746,75.9281,74.3773,74.7228,196700.0],["2018-10-04",74.2728,74.6987,73.204,74.2888,169200.0],["2018-10-05",74.3532,74.8674,74.0237,74.1282,201000.0],["2018-10-08",74.2648,76.1531,74.1523,75.8478,155300.0],["2018-10-09",75.7353,76.6433,75.4058,76.4504,128700.0],["2018-10-10",76.2094,76.9968,75.1004,75.3013,222200.0],["2018-10-11",75.6388,75.6388,72.6898,72.8264,248500.0],["2018-10-12",73.7264,73.7264,71.8782,72.3523,187100.0],["2018-10-15",72.2237,73.7826,72.2237,73.0514,233700.0],["2018-10-16",73.5094,75.4942,72.5452,75.2933,224700.0],["2018-10-17",75.2049,75.7112,74.5781,75.1085,272800.0],["2018-10-18",74.8433,75.896,74.8433,74.9237,254200.0],["2018-10-19",76.9567,77.1335,75.5022,76.6754,360000.0],["2018-10-22",76.6915,77.2942,75.454,75.4781,212800.0],["2018-10-23",75.0924,76.8763,75.0201,76.4987,173500.0],["2018-10-24",76.6031,78.4754,76.3218,78.0977,359100.0],["2018-10-25",77.9772,78.8129,77.1817,78.2986,236900.0],["2018-10-26",77.8727,78.0575,75.6388,76.9084,219500.0],["2018-10-29",77.5915,78.8611,77.1656,77.7602,218700.0],["2018-10-30",78.0013,79.0781,77.5593,78.2183,156800.0],["2018-10-31",78.4432,78.5156,76.8361,76.9727,225400.0],["2018-11-01",77.1094,77.7442,76.4906,77.4468,213500.0],["2018-11-02",77.6236,77.6236,76.1612,77.1415,145900.0],["2018-11-05",77.1977,78.3147,77.1897,77.3826,180400.0],["2018-11-06",77.2781,79.062,77.2781,78.9656,188200.0],["2018-11-07",79.3834,80.3075,79.2307,80.187,167000.0],["2018-11-08",80.0825,80.3477,79.2629,79.9941,138100.0],["2018-11-09",79.8736,80.0986,78.9173,79.4477,130600.0],["2018-11-12",79.5039,80.187,79.2147,79.287,101800.0],["2018-11-13",79.5281,79.6165,78.5076,79.1906,150800.0],["2018-11-14",79.4397,80.0182,79.1182,79.2147,147800.0],["2018-11-15",79.0861,79.1263,77.9852,78.6683,130400.0],["2018-11-16",78.0173,80.2111,78.0173,80.203,214700.0],["2018-11-19",80.195,81.0468,79.0861,79.8495,159300.0],["2018-11-20",79.5361,80.0664,78.6923,79.1343,150500.0],["2018-11-21",79.303,80.1629,78.7888,79.8254,92900.0],["2018-11-23",79.729,79.962,78.9254,79.6727,67300.0],["2018-11-26",80.1468,80.195,78.8852,79.2066,107800.0],["2018-11-27",79.1423,79.5763,78.6682,79.4959,92900.0],["2018-11-28",79.5682,80.7575,79.5281,80.4923,185100.0],["2018-11-29",80.2191,80.87,79.3593,80.5405,122500.0],["2018-11-30",80.5887,80.8378,79.6727,80.3718,263300.0],["2018-12-03",80.7012,81.4968,80.1227,81.4003,185100.0],["2018-12-04",81.2718,81.8905,79.3673,79.5441,221600.0],["2018-12-06",79.1343,81.778,77.9129,81.7137,282600.0],["2018-12-07",81.6012,81.8825,80.2995,80.7013,172800.0],["2018-12-10",80.8619,81.2959,79.5441,80.8378,215800.0],["2018-12-11",81.4405,82.003,80.8057,81.0146,320400.0],["2018-12-12",81.6414,81.7459,79.4718,79.6325,193400.0],["2018-12-13",79.8334,81.1834,79.7691,80.2673,142300.0],["2018-12-14",79.8093,80.4602,79.4638,80.187,197400.0],["2018-12-17",80.3879,80.5727,77.8727,78.0254,301800.0],["2018-12-18",78.7406,79.6406,78.3709,78.5879,220500.0],["2018-12-19",78.7325,79.1504,76.6513,77.0852,286800.0],["2018-12-20",77.0531,77.0531,75.679,76.3701,331100.0],["2018-12-21",76.5468,77.5272,74.321,74.4737,553400.0],["2018-12-24",74.2969,74.4656,71.396,71.396,154200.0],["2018-12-26",71.6773,73.8228,70.4639,73.7987,201700.0],["2018-12-27",72.8505,73.9192,71.2434,73.8871,246300.0],["2018-12-28",74.5026,74.9561,73.0529,73.5793,265300.0],["2018-12-31",73.8142,74.4054,72.6479,74.292,250000.0],["2019-01-02",73.1743,73.1743,71.2225,71.8299,326000.0],["2019-01-03",71.6356,72.9719,71.5546,71.9028,214800.0],["2019-01-04",72.243,73.8385,71.7732,73.3768,209200.0],["2019-01-07",73.6198,74.1786,72.9719,73.6441,288100.0],["2019-01-08",74.1543,75.7255,73.798,75.6931,269900.0],["2019-01-09",75.9523,75.9604,75.0371,75.6608,139100.0],["2019-01-10",75.353,77.1429,75.3044,76.1953,155200.0],["2019-01-11",76.0333,76.9971,75.6608,76.9242,151100.0],["2019-01-14",76.584,76.8027,76.0738,76.1224,177900.0],["2019-01-15",76.1791,78.1472,76.09,77.3049,154700.0],["2019-01-16",77.4506,78.6493,77.1348,78.4144,156400.0],["2019-01-17",78.131,79.3215,77.9771,79.3053,212600.0],["2019-01-18",79.3944,79.7912,78.4387,78.7222,185000.0],["2019-01-22",78.5521,79.2972,78.1472,79.1109,140900.0],["2019-01-23",79.2081,79.8642,78.8113,79.8642,141600.0],["2019-01-24",80.5606,80.5606,79.1109,79.362,107400.0],["2019-01-25",79.7993,80.7307,79.4592,80.7307,131300.0],["2019-01-28",80.3825,81.7188,79.9937,81.4677,110700.0],["2019-01-29",81.4677,82.4639,81.3948,82.3748,131400.0],["2019-01-30",82.6745,84.4239,82.5125,83.1685,176400.0],["2019-01-31",83.047,83.9541,82.4477,83.7922,184500.0],["2019-02-01",83.8488,84.2214,82.1885,83.8974,162700.0],["2019-02-04",83.6383,85.5658,83.5897,85.5253,240300.0],["2019-02-05",85.6873,86.9427,84.7316,85.7926,155500.0],["2019-02-06",85.6306,85.7683,84.9098,85.7197,153000.0],["2019-02-07",86.0518,87.8417,85.4363,86.5458,288700.0],["2019-02-08",86.2704,87.3476,86.2218,87.1289,137100.0],["2019-02-11",87.137,87.4529,86.8941,87.3314,154100.0],["2019-02-12",87.7202,87.7202,86.0518,86.3433,160500.0],["2019-02-13",86.0599,86.9022,85.8655,86.1571,195700.0],["2019-02-14",86.1328,87.4934,85.8331,86.9589,233500.0],["2019-02-15",87.4853,87.8498,86.7645,87.1613,201400.0],["2019-02-19",86.9588,87.4529,86.6997,86.7726,228200.0],["2019-02-20",86.4324,86.6592,85.2176,85.744,336300.0],["2019-02-21",85.3876,86.2299,85.0799,85.4281,253700.0],["2019-02-22",85.6792,87.0884,85.3876,86.3757,159900.0],["2019-02-25",86.5863,86.5863,85.7197,86.0761,193700.0],["2019-02-26",86.2866,86.3919,85.4929,85.7683,201800.0],["2019-02-27",85.4848,85.7197,84.5859,85.1366,153000.0],["2019-02-28",85.1528,86.2461,84.9746,85.5739,283900.0],["2019-03-01",85.6468,86.1814,84.4563,85.9141,178300.0],["2019-03-04",86.1651,86.9426,85.3795,86.4243,189000.0],["2019-03-05",86.2704,87.2828,85.9384,86.5134,114600.0],["2019-03-06",86.4405,86.8859,85.8979,86.3109,133500.0],["2019-03-07",86.4486,87.2909,85.7683,85.825,183500.0],["2019-03-08",85.6792,86.7969,85.6792,86.562,136500.0],["2019-03-11",86.7968,88.5219,86.7968,88.2385,261100.0],["2019-03-12",88.5301,89.016,88.0603,88.4005,177700.0],["2019-03-13",88.6435,89.0565,88.2223,88.5625,214100.0],["2019-03-14",88.6677,89.2914,88.4977,89.2428,180700.0],["2019-03-15",89.3967,90.1499,88.935,89.9069,590600.0],["2019-03-18",89.996,90.4009,88.4734,88.8783,195000.0],["2019-03-19",89.0565,89.178,87.4691,87.793,194500.0],["2019-03-20",87.6635,89.2266,87.2342,88.3357,217600.0],["2019-03-21",88.1737,90.1904,88.1737,89.8907,173800.0],["2019-03-22",89.8178,90.4738,88.8378,89.0079,238100.0],["2019-03-25",88.9107,89.4857,88.5382,89.0403,217300.0],["2019-03-26",89.8016,90.2551,89.5586,90.077,168900.0],["2019-03-27",90.1661,90.976,89.3238,90.49,165500.0],["2019-03-28",90.6775,91.6801,90.1395,91.5415,151700.0],["2019-03-29",91.7616,91.7616,90.4981,91.0035,195000.0],["2019-04-01",91.2155,91.2155,89.6993,91.1177,173300.0],["2019-04-02",91.3215,91.7617,90.1151,91.6801,220200.0],["2019-04-03",91.6883,92.0225,91.1585,91.4927,108800.0],["2019-04-04",91.4519,91.8757,90.4737,91.134,172300.0],["2019-04-05",91.0851,91.3704,90.6693,91.2155,168600.0],["2019-04-08",90.9139,91.3459,90.2292,90.6449,95300.0],["2019-04-09",90.6775,90.8568,90.3025,90.6367,181700.0],["2019-04-10",91.0932,92.2915,90.4819,92.2426,223400.0],["2019-04-11",92.267,93.1882,91.2155,92.5034,230500.0],["2019-04-12",92.4627,92.6991,91.3051,92.6827,102500.0],["2019-04-15",92.8784,92.9192,91.6312,91.8758,156000.0],["2019-04-16",92.0144,92.0144,89.2999,89.5037,200000.0],["2019-04-17",89.9683,89.9683,88.338,88.9983,174300.0],["2019-04-18",89.2021,90.2781,89.0146,90.2292,166600.0],["2019-04-22",89.8868,90.1558,87.8326,89.2184,175300.0],["2019-04-23",89.52,93.9299,89.52,90.922,224700.0],["2019-04-24",91.3948,92.911,91.3948,92.0877,149200.0],["2019-04-25",91.8187,93.2045,91.6638,92.0469,144700.0],["2019-04-26",92.3078,92.7806,91.6231,92.0551,194600.0],["2019-04-29",92.1611,92.5279,91.7127,92.0796,253600.0],["2019-04-30",91.9817,93.8158,91.3296,93.1963,231600.0],["2019-05-01",93.3838,94.9244,93.2126,93.7425,394800.0],["2019-05-02",90.8894,92.2752,90.7997,91.8431,691100.0],["2019-05-03",92.3241,92.6176,91.46,92.5768,404900.0],["2019-05-06",91.3296,92.3486,90.7835,90.7916,7631500.0],["2019-05-07",90.49,90.865,88.6804,89.577,442600.0],["2019-05-08",89.9439,90.7753,89.9439,90.1395,357800.0],["2019-05-09",89.9439,91.134,88.3135,91.1258,187600.0],["2019-05-10",91.028,91.5416,90.4982,91.4111,205700.0],["2019-05-13",90.5308,91.7127,90.5308,91.3296,231900.0],["2019-05-14",91.4926,92.1366,91.1095,91.4111,129700.0],["2019-05-15",91.3052,92.0633,91.297,91.6964,142200.0],["2019-05-16",91.7616,92.6257,91.2644,92.3649,279100.0],["2019-05-17",92.0143,92.7561,91.0769,92.479,256300.0],["2019-05-20",92.2344,92.5197,91.2807,91.6557,210000.0],["2019-05-21",91.8676,92.8051,91.8595,92.6746,177000.0],["2019-05-22",92.4953,93.0251,92.1284,92.3974,114700.0],["2019-05-23",91.9654,92.1285,91.5171,91.9736,164200.0],["2019-05-24",92.4627,93.0904,92.1122,92.4219,233200.0],["2019-05-28",92.8377,93.0904,92.1855,92.2181,197500.0],["2019-05-29",91.8431,91.8431,89.6585,89.9438,249700.0],["2019-05-30",90.115,90.8813,89.7237,90.221,394200.0],["2019-05-31",89.7319,90.9791,88.6233,90.4819,349200.0],["2019-06-03",90.9709,91.3296,90.3107,91.1258,403600.0],["2019-06-04",91.4845,91.4845,89.9113,90.7672,293800.0],["2019-06-05",91.2481,92.0633,90.7672,91.7861,660000.0],["2019-06-06",92.0795,93.3675,91.5741,93.2941,232300.0],["2019-06-07",93.8321,94.4598,93.5468,94.0278,260100.0],["2019-06-10",93.9952,94.0278,93.1148,93.4572,210500.0],["2019-06-11",93.8892,94.468,92.585,93.3186,319700.0],["2019-06-12",93.2615,94.3538,93.2615,94.2315,170100.0],["2019-06-13",94.4109,94.7043,93.9381,94.4516,269500.0],["2019-06-14",94.1989,94.6717,93.7751,94.0767,258300.0],["2019-06-17",94.2805,94.9652,94.0848,94.7369,399500.0],["2019-06-18",95.169,95.8863,94.6065,95.2423,176100.0],["2019-06-19",95.0467,96.0738,94.5576,95.9434,230600.0],["2019-06-20",96.6036,97.109,96.0086,96.3428,210700.0],["2019-06-21",95.5603,95.601,94.4353,95.0467,407900.0],["2019-06-24",95.2587,95.2913,94.2316,94.631,226200.0],["2019-06-25",94.8511,95.6336,94.0522,94.1419,198100.0],["2019-06-26",94.2723,94.2723,91.4356,91.6557,280700.0],["2019-06-27",92.1561,93.3375,92.1561,93.3375,260700.0],["2019-06-28",93.4031,95.1998,93.2309,95.1506,729300.0],["2019-07-01",96.0941,96.0941,93.7887,95.2491,285300.0],["2019-07-02",95.4542,96.816,95.4542,96.5863,153200.0],["2019-07-03",96.8652,97.7923,96.8652,97.7267,101400.0],["2019-07-05",97.1196,97.8169,95.6921,97.6446,103000.0],["2019-07-08",97.5052,98.1697,97.2673,98.0959,208300.0],["2019-07-09",97.94,98.4978,97.94,98.2107,178200.0],["2019-07-10",98.6537,98.9491,98.1697,98.8752,192800.0],["2019-07-11",98.8178,98.8506,97.0703,97.7595,215100.0],["2019-07-12",97.94,98.0794,97.1114,97.6692,221400.0],["2019-07-15",97.6774,98.2025,96.9637,97.2016,148300.0],["2019-07-16",97.095,98.0384,96.8242,97.5544,166200.0],["2019-07-17",97.7103,98.1041,96.6766,97.1934,191900.0],["2019-07-18",96.9965,97.94,96.7176,97.6774,203800.0],["2019-07-19",97.5626,97.94,95.5116,95.6346,132300.0],["2019-07-22",95.8397,96.2499,95.4952,95.93,121900.0],["2019-07-23",96.7012,97.259,95.9136,97.0047,272300.0],["2019-07-24",97.1442,97.899,96.2417,97.6692,194400.0],["2019-07-25",97.8579,98.9245,97.1442,98.5553,229000.0],["2019-07-26",99.0721,99.6956,98.3584,99.187,193400.0],["2019-07-29",99.63,100.2535,99.0639,99.4988,239200.0],["2019-07-30",99.3265,100.2863,98.9081,99.8843,242300.0],["2019-07-31",99.8597,100.4176,98.465,98.8424,289500.0],["2019-08-01",99.0968,99.8023,98.5635,99.0311,270500.0],["2019-08-02",98.8096,99.0475,98.0384,98.4158,219300.0],["2019-08-05",97.6282,97.661,94.9045,96.3238,223500.0],["2019-08-06",96.4468,98.1205,96.1023,97.6282,227800.0],["2019-08-07",97.1278,98.9901,96.0202,98.6455,266100.0],["2019-08-08",99.0065,100.6145,98.2107,100.3848,375900.0],["2019-08-09",99.9582,100.393,99.105,100.1387,321500.0],["2019-08-12",99.9089,100.918,99.7613,99.8679,248300.0],["2019-08-13",99.8269,100.9345,99.2773,100.7376,278600.0],["2019-08-14",100.032,100.7704,99.6792,99.9828,242900.0],["2019-08-15",100.1551,100.9591,99.5808,100.7786,176700.0],["2019-08-16",101.0739,103.0593,99.5808,102.3456,1089200.0],["2019-08-19",102.8132,102.9198,101.5826,102.4686,329400.0],["2019-08-20",102.5096,102.6901,100.3602,100.5981,287300.0],["2019-08-21",101.1149,101.8533,100.6309,101.0985,247200.0],["2019-08-22",101.197,101.8451,100.2945,101.7302,149000.0],["2019-08-23",101.5088,102.1241,100.032,100.3028,201100.0],["2019-08-26",101.0247,101.0493,100.032,100.6391,284700.0],["2019-08-27",101.3529,101.7056,99.8187,99.8843,210000.0],["2019-08-28",99.8597,100.9345,99.4987,100.5899,141500.0],["2019-08-29",101.361,102.1568,101.0985,101.6974,147300.0],["2019-08-30",101.9108,102.4522,101.2626,102.1569,230400.0],["2019-09-03",101.7467,103.0593,101.2872,102.9609,193200.0],["2019-09-04",103.5269,104.9873,103.1824,103.6172,222400.0],["2019-09-05",103.732,103.732,102.2963,103.33,277400.0],["2019-09-06",103.6008,103.6008,102.5179,102.9855,243500.0],["2019-09-09",102.8952,102.8952,101.7467,102.2635,188600.0],["2019-09-10",101.9846,102.1404,99.6628,100.8196,251900.0],["2019-09-11",100.713,101.1478,99.9254,101.0575,238900.0],["2019-09-12",101.9435,103.1413,101.6974,103.0101,217800.0],["2019-09-13",103.0183,104.0684,102.1651,102.764,189500.0],["2019-09-16",102.8214,103.4695,102.5014,103.1906,207200.0],["2019-09-17",103.1003,104.3391,103.0511,104.1176,178900.0],["2019-09-18",104.7575,104.7575,102.6491,103.5844,203000.0],["2019-09-19",104.0766,104.2899,103.5516,103.7074,174200.0],["2019-09-20",103.5762,104.7165,103.5762,104.2817,584600.0],["2019-09-23",104.1258,105.258,103.8059,103.9125,190900.0],["2019-09-24",104.3802,104.6427,102.7804,103.1331,205900.0],["2019-09-25",103.0757,103.4367,102.8378,103.1906,302200.0],["2019-09-26",103.5105,104.1587,103.2726,103.929,217400.0],["2019-09-27",104.2756,104.8863,102.6497,103.1614,130400.0],["2019-09-30",103.1779,103.9454,103.0211,103.1779,234200.0],["2019-10-01",103.2852,103.442,101.6429,101.8822,229900.0],["2019-10-02",101.7089,102.4269,101.5521,102.4269,193800.0],["2019-10-03",102.4434,104.0115,101.9565,103.6318,123200.0],["2019-10-04",103.7556,104.3581,103.5823,104.0857,95400.0],["2019-10-07",103.6071,105.431,103.1532,104.6965,186900.0],["2019-10-08",104.3664,104.8615,103.0872,103.7721,225200.0],["2019-10-09",104.4241,105.6208,103.2605,103.6483,166400.0],["2019-10-10",103.6318,104.1765,103.3842,103.7886,145100.0],["2019-10-11",103.9702,104.812,103.3512,104.16,144200.0],["2019-10-14",104.2508,104.7625,103.7804,104.6717,137900.0],["2019-10-15",104.6139,105.1751,104.127,104.4819,202300.0],["2019-10-16",104.4819,104.4819,103.3347,104.193,131500.0],["2019-10-17",104.5644,105.431,104.4489,105.2659,131000.0],["2019-10-18",105.0843,105.8188,104.9688,105.6043,160000.0],["2019-10-21",106.0004,106.3223,105.4392,106.314,95600.0],["2019-10-22",106.5864,106.5864,105.4887,105.7858,118700.0],["2019-10-23",106.1655,106.801,105.2164,106.6689,164700.0],["2019-10-24",107.9068,110.5643,106.7679,110.4075,260900.0],["2019-10-25",110.4405,110.4405,108.9055,109.5574,180000.0],["2019-10-28",109.8215,110.4982,109.3511,109.8875,381800.0],["2019-10-29",110.0443,110.6138,109.64,110.1434,252100.0],["2019-10-30",110.589,111.1585,110.0526,110.8366,257300.0],["2019-10-31",110.9357,111.7857,110.3249,110.5478,232800.0],["2019-11-01",111.1254,111.2988,109.1613,110.3497,254300.0],["2019-11-04",110.2672,110.8036,109.871,110.5725,159000.0],["2019-11-05",110.424,110.424,107.6592,107.9398,174100.0],["2019-11-06",108.303,108.8394,108.0472,108.7156,194000.0],["2019-11-07",108.7486,108.9467,107.8573,108.1049,197400.0],["2019-11-08",108.0801,108.4845,107.7665,108.0471,185000.0],["2019-11-11",108.0636,108.3525,107.5189,107.9398,167400.0],["2019-11-12",108.0719,108.4928,106.9578,107.1311,292600.0],["2019-11-13",107.0485,108.4103,106.8752,108.0389,206800.0],["2019-11-14",108.1461,109.3676,107.9563,109.1695,133300.0],["2019-11-15",109.3511,109.5244,108.5671,108.9384,211800.0],["2019-11-18",109.1118,109.5079,108.7404,109.054,453900.0],["2019-11-19",109.3924,110.6386,108.7982,110.2672,195000.0],["2019-11-20",110.1269,111.1255,109.6152,110.5395,210200.0],["2019-11-21",110.4487,110.4487,109.1035,109.3924,193000.0],["2019-11-22",109.7968,109.838,108.8477,109.153,135800.0],["2019-11-25",109.4666,110.589,109.4666,110.1599,206700.0],["2019-11-26",110.3002,112.3634,110.3002,112.2809,239900.0],["2019-11-27",112.4707,113.6261,112.0085,113.5766,192700.0],["2019-11-29",113.7252,114.014,112.2231,112.3964,163400.0],["2019-12-02",112.3139,112.677,111.1585,111.3483,190400.0],["2019-12-03",111.1833,112.2974,111.1833,112.0003,192100.0],["2019-12-04",112.0333,113.3125,111.3978,111.5134,191100.0],["2019-12-05",111.5381,112.1901,110.8944,111.4474,231500.0],["2019-12-06",111.761,112.8091,111.0017,112.4047,226100.0],["2019-12-09",112.2149,112.5615,111.5464,112.2809,179900.0],["2019-12-10",112.5037,112.7513,111.728,112.0828,91200.0],["2019-12-11",112.3552,112.3552,110.2589,110.6551,171100.0],["2019-12-12",110.6385,111.1254,108.8476,109.1695,196900.0],["2019-12-13",109.1613,109.6895,107.717,109.3593,265000.0],["2019-12-16",109.7802,110.1351,108.7321,109.7472,232500.0],["2019-12-17",110.0196,110.0196,108.9137,109.153,193800.0],["2019-12-18",109.4254,109.706,108.501,108.5671,304300.0],["2019-12-19",108.4598,108.7651,107.3951,108.7321,269200.0],["2019-12-20",109.0045,110.622,109.0045,109.9371,691500.0],["2019-12-23",110.1434,110.1434,107.7995,107.9894,141000.0],["2019-12-24",108.2369,108.8311,108.0719,108.2369,56800.0],["2019-12-26",108.3442,108.9962,108.0554,108.4928,70400.0],["2019-12-27",108.8995,109.3975,108.5094,109.0572,106800.0],["2019-12-30",108.7833,109.6382,108.443,109.5884,107300.0],["2019-12-31",109.3643,110.5015,109.3643,110.1197,148500.0],["2020-01-02",110.5679,110.5679,107.7292,108.7335,149600.0],["2020-01-03",107.8952,110.4517,107.8952,110.0532,132100.0],["2020-01-06",109.6382,110.8833,109.3228,109.6797,182400.0],["2020-01-07",109.1901,109.2067,107.6047,108.0363,145300.0],["2020-01-08",107.9699,108.6505,107.7624,108.1442,136100.0],["2020-01-09",108.2853,109.0738,107.862,108.5675,165600.0],["2020-01-10",108.6173,109.3311,108.3683,109.1236,125600.0],["2020-01-13",109.1651,110.4849,109.1153,110.4517,159000.0],["2020-01-14",110.5098,110.5098,109.3643,110.1114,150700.0],["2020-01-15",110.3354,111.7548,110.3354,111.2236,227100.0],["2020-01-16",111.539,112.2279,111.0576,111.9623,299100.0],["2020-01-17",112.3358,112.6263,111.4228,112.535,138300.0],["2020-01-21",112.535,113.531,112.4105,113.5144,140200.0],["2020-01-22",113.9461,114.0955,112.2611,112.7259,194400.0],["2020-01-23",112.6512,114.6101,111.9208,114.1702,189400.0],["2020-01-24",114.3528,114.8425,113.4066,113.8548,97600.0],["2020-01-27",113.0081,114.0374,113.0081,113.5144,130700.0],["2020-01-28",113.8548,114.5354,113.4314,113.9793,155100.0],["2020-01-29",114.0706,114.9089,113.4563,114.4939,139100.0],["2020-01-30",113.9876,115.1247,113.9295,114.6931,106600.0],["2020-01-31",114.4441,114.7927,112.2943,112.9418,263900.0],["2020-02-03",113.448,114.1619,113.1658,113.7136,166000.0],["2020-02-04",114.1868,115.1164,113.5477,114.386,263700.0],["2020-02-05",114.7595,114.9504,113.4896,113.9461,190000.0],["2020-02-06",114.2532,114.8176,113.805,114.2615,123200.0],["2020-02-07",113.2987,116.0046,112.3441,114.6184,167600.0],["2020-02-10",114.8342,115.6726,114.5271,115.6477,137400.0],["2020-02-11",115.8468,116.6437,115.8468,116.2369,132900.0],["2020-02-12",116.4362,117.1998,115.4568,116.5192,119700.0],["2020-02-13",116.2785,117.8389,116.2785,117.5567,99100.0],["2020-02-14",117.7393,118.4365,117.2994,117.7808,175300.0],["2020-02-18",117.8555,118.229,117.2329,117.8721,154700.0],["2020-02-19",117.9883,117.9883,116.4694,116.7516,133600.0],["2020-02-20",116.5939,118.2871,116.0046,118.1626,226100.0],["2020-02-21",118.395,118.4365,117.6729,117.9966,181600.0],["2020-02-24",116.2536,117.15,115.4152,115.8303,164700.0],["2020-02-25",115.9962,116.8263,111.9042,112.2445,194800.0],["2020-02-26",112.5765,113.7551,111.7299,112.0204,153500.0],["2020-02-27",110.3521,111.3564,106.1687,106.3762,230000.0],["2020-02-28",104.2597,104.6083,100.0431,104.3593,532200.0],["2020-03-02",104.9652,107.5217,102.7656,107.5051,258700.0],["2020-03-03",107.5631,110.6259,106.5505,107.8537,239400.0],["2020-03-04",109.3561,112.7924,109.3561,112.5683,175600.0],["2020-03-05",110.4434,111.373,108.3019,109.9703,247700.0],["2020-03-06",107.0735,109.3394,105.015,109.0323,282100.0],["2020-03-09",102.0767,102.2842,96.6898,97.387,352500.0],["2020-03-10",99.5866,99.9269,92.8883,96.6649,635900.0],["2020-03-11",94.2412,94.2412,88.6718,88.9374,751800.0],["2020-03-12",82.679,84.3307,76.0222,77.0431,732400.0],["2020-03-13",81.1268,92.4567,81.1268,92.4567,726000.0],["2020-03-16",80.6371,83.3596,73.1337,73.142,514800.0],["2020-03-17",75.0095,83.6169,71.872,82.928,606000.0],["2020-03-18",76.3957,83.094,74.4534,81.4422,571200.0],["2020-03-19",81.9154,90.0579,80.1723,83.841,604900.0],["2020-03-20",84.8868,86.0323,73.5487,74.5613,697700.0],["2020-03-23",73.142,78.2217,69.2242,74.8601,490300.0],["2020-03-24",79.4253,81.5916,75.6984,81.5916,409500.0],["2020-03-25",80.9608,84.173,78.0059,80.2885,422200.0],["2020-03-26",81.2596,86.688,77.5909,85.9493,457500.0],["2020-03-27",82.6209,90.946,82.1892,87.1445,437600.0],["2020-03-30",87.9805,87.9805,83.0063,87.5374,426700.0],["2020-03-31",87.0609,88.248,83.1652,87.3452,518700.0],["2020-04-01",82.6468,83.1317,75.5659,77.3466,431200.0],["2020-04-02",75.8585,81.1671,75.8585,80.4733,318600.0],["2020-04-03",79.5954,80.2977,76.101,78.6173,352500.0],["2020-04-06",82.7472,85.7735,81.6269,84.7536,393500.0],["2020-04-07",87.7882,89.7528,84.4442,84.7117,328300.0],["2020-04-08",86.4339,89.6692,84.3941,89.0673,275300.0],["2020-04-09",91.7174,96.1064,90.5805,95.9141,253200.0],["2020-04-13",94.6685,94.6685,89.7695,90.6473,268100.0],["2020-04-14",93.682,96.3405,92.8878,95.1367,247900.0],["2020-04-15",91.0821,92.9547,87.8802,88.9168,258700.0],["2020-04-16",89.084,89.5188,86.8268,88.457,332100.0],["2020-04-17",91.3747,91.592,88.8332,89.8197,229800.0],["2020-04-20",87.8384,88.7831,86.8603,87.0525,174100.0],["2020-04-21",84.0848,86.6429,84.0848,85.8571,227800.0],["2020-04-22",87.9303,87.9303,85.623,86.3336,207700.0],["2020-04-23",86.0995,88.8834,85.9574,86.7098,258900.0],["2020-04-24",87.5291,87.8133,85.6564,87.5207,172700.0],["2020-04-27",88.4821,91.8512,88.4821,90.7978,169700.0],["2020-04-28",93.8158,94.0666,91.2576,91.6505,184800.0],["2020-04-29",94.8023,95.2035,91.8679,92.8042,208500.0],["2020-04-30",90.9901,91.0235,87.6796,88.6159,407500.0],["2020-05-01",84.8037,88.223,84.0262,85.4976,436900.0],["2020-05-04",83.7838,85.1883,82.488,84.787,316100.0],["2020-05-05",86.0995,88.432,85.5645,87.6628,324600.0],["2020-05-06",87.9972,89.6943,86.6596,88.0307,377100.0],["2020-05-07",89.4351,89.9033,88.2062,89.0339,215600.0],["2020-05-08",91.0737,91.893,89.9117,91.893,200000.0],["2020-05-11",90.1792,92.8627,89.6441,91.5753,372700.0],["2020-05-12",91.2325,91.2325,85.5478,85.5478,484200.0],["2020-05-13",84.5446,85.2802,82.3208,82.4713,292900.0],["2020-05-14",80.8411,83.0983,78.9016,82.9729,268800.0],["2020-05-15",82.2623,82.3208,80.4482,82.07,654800.0],["2020-05-18",85.8822,87.8384,85.623,87.1027,313800.0],["2020-05-19",86.3169,87.7214,85.6397,85.6982,212600.0],["2020-05-20",87.2532,89.3599,86.7767,89.1843,188000.0],["2020-05-21",88.6242,90.1959,87.6712,89.7445,310900.0],["2020-05-22",89.6023,91.4666,89.4519,91.3161,281100.0],["2020-05-26",95.1283,96.4408,94.4678,96.1984,392700.0],["2020-05-27",98.581,98.7315,95.0614,98.5559,428400.0],["2020-05-28",100.0022,100.0691,98.0794,99.9938,417800.0],["2020-05-29",98.6479,99.9102,97.0762,97.1849,501800.0],["2020-06-01",97.1096,97.8871,95.0698,96.1817,433600.0],["2020-06-02",97.0176,98.0208,96.4659,97.3102,368600.0],["2020-06-03",98.8234,101.298,98.8151,100.4369,266600.0],["2020-06-04",99.5674,99.5674,96.1148,97.5527,289400.0],["2020-06-05",101.4819,103.6471,101.0388,102.4851,376300.0],["2020-06-08",104.2407,104.5249,102.159,104.4831,280800.0],["2020-06-09",102.2761,104.4079,101.2144,102.7359,274200.0],["2020-06-10",101.7996,103.7474,100.9552,102.0587,349700.0],["2020-06-11",97.4858,99.9437,97.0009,97.979,440700.0],["2020-06-12",101.9919,101.9919,96.3823,100.2446,385900.0],["2020-06-15",96.7501,102.8111,96.4074,101.9918,263300.0],["2020-06-16",105.9629,106.314,102.2009,102.8028,253900.0],["2020-06-17",103.4799,103.806,101.6491,102.2845,235700.0],["2020-06-18",100.8382,101.9668,100.5456,100.8298,172800.0],["2020-06-19",101.3649,101.6909,98.2131,98.2717,751700.0],["2020-06-22",97.8369,100.3031,95.8472,100.1025,249100.0],["2020-06-23",101.4066,101.4066,98.1713,99.2916,219800.0],["2020-06-24",97.9791,98.8485,94.9026,96.3823,263100.0],["2020-06-25",95.772,97.9707,95.5797,97.862,179500.0],["2020-06-26",97.0929,97.9373,94.8608,95.0782,426700.0],["2020-06-29",96.3573,99.1681,95.541,98.1245,281900.0],["2020-06-30",97.8048,100.4136,97.8048,99.8161,292800.0],["2020-07-01",100.3378,103.0055,99.8161,102.6352,157600.0],["2020-07-02",104.9748,105.3114,102.063,102.5006,162900.0],["2020-07-06",104.9663,104.9663,101.1541,101.314,245100.0],["2020-07-07",99.6225,100.9185,98.8988,98.9914,177200.0],["2020-07-08",99.1092,100.1611,98.9072,99.5299,150300.0],["2020-07-09",98.9997,99.4626,97.0389,99.2438,254400.0],["2020-07-10",99.2859,99.8918,98.1245,99.1597,199900.0],["2020-07-13",100.0769,101.3056,98.8314,99.0587,169400.0],["2020-07-14",99.2101,100.3967,98.6716,100.2957,186700.0],["2020-07-15",102.4922,103.4179,99.5468,99.9339,261600.0],["2020-07-16",99.4963,100.2116,97.5691,98.0993,193500.0],["2020-07-17",98.579,101.4487,98.3433,101.3813,210900.0],["2020-07-20",100.9858,101.0784,100.119,100.4977,156300.0],["2020-07-21",101.7264,102.4333,100.6829,100.7754,319800.0],["2020-07-22",99.9423,102.0293,99.9423,101.9199,209700.0],["2020-07-23",101.1625,103.9649,100.7754,102.4164,164300.0],["2020-07-24",102.408,103.3758,102.2061,102.2902,246300.0],["2020-07-27",102.0377,104.5203,101.0447,104.4109,255000.0],["2020-07-28",104.1164,107.39,103.4179,106.7672,327300.0],["2020-07-29",108.7365,112.7422,108.7365,112.5992,429800.0],["2020-07-30",110.8572,112.9863,110.2513,112.2037,405000.0],["2020-07-31",111.9512,111.9512,109.3424,111.6398,280500.0],["2020-08-03",112.1111,112.1111,110.0577,111.4378,167200.0],["2020-08-04",110.8656,113.2977,110.8487,113.0536,192000.0],["2020-08-05",113.8699,113.9877,111.9764,113.7605,145400.0],["2020-08-06",113.5417,114.7199,113.3734,113.9036,105400.0],["2020-08-07",113.3145,115.452,113.3145,115.2921,115700.0],["2020-08-10",115.6372,115.8223,114.2991,114.3748,173900.0],["2020-08-11",116.0747,116.0747,111.3621,111.9512,206300.0],["2020-08-12",112.6833,114.0887,112.6833,113.9372,146100.0],["2020-08-13",113.1293,114.3412,112.7254,113.6174,270800.0],["2020-08-14",112.961,114.1476,111.9764,112.0942,257200.0],["2020-08-17",112.0017,113.3902,111.5641,112.7675,133900.0],["2020-08-18",112.4056,113.2303,111.9932,112.6665,140500.0],["2020-08-19",113.0031,113.0031,111.867,112.1279,265800.0],["2020-08-20",111.421,113.2051,111.2948,112.3636,145200.0],["2020-08-21",112.5403,113.3986,110.5037,112.0942,112000.0],["2020-08-24",111.8334,112.7591,110.7899,112.7002,149600.0],["2020-08-25",113.1798,113.4071,111.6819,113.4071,117600.0],["2020-08-26",112.9779,114.5936,112.5571,113.7605,211900.0],["2020-08-27",114.6946,115.25,113.6511,113.9877,119800.0],["2020-08-28",114.6862,115.8307,112.4309,113.4744,146800.0],["2020-08-31",113.0705,113.3902,112.0606,112.0606,242400.0],["2020-09-01",111.6314,113.2893,110.8824,112.7843,119700.0],["2020-09-02",112.4645,115.6456,112.2709,115.1238,252500.0],["2020-09-03",115.1322,115.4184,111.926,113.1799,185800.0],["2020-09-04",114.1392,114.2234,108.7533,111.0339,262700.0],["2020-09-08",110.1419,110.4953,108.5597,108.8795,185000.0],["2020-09-09",109.5444,111.421,108.8459,109.8473,200900.0],["2020-09-10",109.7716,109.8726,108.5766,108.6692,174000.0],["2020-09-11",108.8459,108.9132,106.4979,108.181,204700.0],["2020-09-14",108.9721,111.2695,108.8375,110.8908,143100.0],["2020-09-15",111.2948,113.3734,111.0002,112.7927,202200.0],["2020-09-16",113.4155,114.7367,112.818,114.2065,385300.0],["2020-09-17",113.02,114.0972,111.4463,113.811,551000.0],["2020-09-18",114.3496,114.5263,111.4378,111.766,810200.0],["2020-09-21",109.9483,109.9483,107.8192,108.7449,327900.0],["2020-09-22",108.8459,112.2794,108.8459,111.2948,262300.0],["2020-09-23",110.8403,111.724,106.5064,106.641,238700.0],["2020-09-24",106.944,108.5766,105.5554,106.2455,186500.0],["2020-09-25",105.7237,108.4924,105.7153,108.4587,111400.0],["2020-09-28",110.0829,111.7576,109.6874,111.4294,144100.0],["2020-09-29",111.0823,111.895,109.3468,109.8632,219100.0],["2020-09-30",110.6336,111.6411,108.4325,109.4907,219200.0],["2020-10-01",110.024,113.385,109.2621,113.3004,198300.0],["2020-10-02",111.5479,116.2042,110.913,115.7894,234400.0],["2020-10-05",116.9577,118.4054,115.0106,118.2954,159500.0],["2020-10-06",119.3875,120.8351,117.4064,118.4393,225800.0],["2020-10-07",118.888,119.7769,117.6604,119.4044,192800.0],["2020-10-08",120.2933,121.9696,119.8192,121.868,262100.0],["2020-10-09",122.7146,123.231,121.1738,123.1379,124600.0],["2020-10-12",123.3156,125.5253,122.6299,125.0004,175900.0],["2020-10-13",124.2469,124.2892,121.1568,121.233,161100.0],["2020-10-14",120.7251,121.1992,117.2625,117.4487,198300.0],["2020-10-15",115.7386,119.7092,115.7386,118.7525,114800.0],["2020-10-16",118.0329,118.761,117.3217,117.3556,146100.0],["2020-10-19",117.9144,117.9144,115.5947,115.8318,131300.0],["2020-10-20",116.763,117.5164,115.6878,116.3651,111500.0],["2020-10-21",116.2212,116.7799,114.9259,116.5937,148200.0],["2020-10-22",116.526,118.1768,116.3397,116.7376,219700.0],["2020-10-23",117.6689,117.7535,116.1535,116.9493,112900.0],["2020-10-26",115.6285,115.6285,113.6813,114.892,197900.0],["2020-10-27",114.147,115.1714,113.0295,113.0295,244200.0],["2020-10-28",110.913,114.8582,110.5998,112.5977,281900.0],["2020-10-29",112.4708,115.6286,111.0908,114.9259,176600.0],["2020-10-30",114.6126,114.9936,111.6156,112.6654,211200.0],["2020-11-02",114.2571,116.4074,113.8084,116.2635,131600.0],["2020-11-03",118.1684,119.7346,116.6275,119.0234,190100.0],["2020-11-04",119.0404,120.2341,118.126,119.0996,145800.0],["2020-11-05",119.1589,120.5812,118.7864,120.2933,138600.0],["2020-11-06",121.0637,122.2659,119.125,119.5737,142600.0],["2020-11-09",126.6259,129.7498,114.1131,114.2063,521500.0],["2020-11-10",114.8412,119.2605,114.2825,118.7356,307000.0],["2020-11-11",119.7515,123.1379,118.38,123.0194,288600.0],["2020-11-12",122.376,123.1041,119.1674,120.4373,148700.0],["2020-11-13",121.0468,123.9167,120.1494,123.6543,131600.0],["2020-11-16",126.5158,126.5158,122.2151,123.8152,196800.0],["2020-11-17",122.4352,124.6195,121.2923,123.3496,162000.0],["2020-11-18",123.739,123.739,119.0658,119.1081,125900.0],["2020-11-19",118.6763,119.8361,118.1599,119.1419,94200.0],["2020-11-20",118.6001,119.2097,117.8551,118.6594,183100.0],["2020-11-23",119.3874,120.8351,118.3038,118.4731,156500.0],["2020-11-24",119.7769,120.6743,116.255,116.5005,235600.0],["2020-11-25",116.8307,117.8805,115.527,116.8307,478400.0],["2020-11-27",116.9831,119.3621,115.3915,119.0234,135600.0],["2020-11-30",118.5493,118.8626,115.383,115.4169,230800.0],["2020-12-01",116.3482,117.8382,116.3482,117.144,176400.0],["2020-12-02",116.6699,116.9577,112.6824,112.8771,190900.0],["2020-12-03",112.8094,113.9184,112.1829,112.657,307500.0],["2020-12-04",113.4528,114.5364,113.0887,114.0031,286500.0],["2020-12-07",113.8507,114.5195,113.038,113.5121,188900.0],["2020-12-08",112.7247,113.9523,112.5893,113.2158,265100.0],["2020-12-09",113.3597,113.9862,111.2855,112.4538,300300.0],["2020-12-10",111.6749,113.0803,111.6749,112.2252,251400.0],["2020-12-11",111.2601,112.6316,110.8453,112.2168,190800.0],["2020-12-14",112.9787,114.8751,111.9459,112.6316,205800.0],["2020-12-15",113.3342,115.3999,112.2252,115.2899,222200.0],["2020-12-16",116.0603,117.0847,114.7312,115.8656,225700.0],["2020-12-17",116.2466,117.8382,115.3407,117.7874,154400.0],["2020-12-18",118.1176,118.1176,114.8328,115.4,758800.0],["2020-12-21",113.5798,114.7904,112.039,114.6719,205500.0],["2020-12-22",114.7566,118.4308,114.2063,118.0075,166500.0],["2020-12-23",118.4562,118.9388,114.0962,114.2825,206900.0],["2020-12-24",114.8243,116.7461,114.8243,116.2042,58600.0],["2020-12-28",117.0932,117.4657,115.8741,117.017,135800.0],["2020-12-29",117.9906,118.0498,115.2391,115.51,113400.0],["2020-12-30",115.6037,117.4175,115.6037,117.1109,134200.0],["2020-12-31",116.7363,118.0221,116.1657,117.5622,134000.0],["2021-01-04",118.3116,118.3116,112.7511,112.9129,238200.0],["2021-01-05",112.9299,114.8118,112.9299,113.7899,203100.0],["2021-01-06",114.1646,115.1439,112.1806,114.4286,321300.0],["2021-01-07",113.9262,114.3775,112.683,114.105,159600.0],["2021-01-08",113.9943,116.0039,113.9943,115.9869,110300.0],["2021-01-11",115.3227,115.9443,114.0284,114.7437,189700.0],["2021-01-12",114.5308,115.6122,113.8155,114.8288,278000.0],["2021-01-13",115.0162,116.7277,114.8203,115.1609,193400.0],["2021-01-14",115.8762,115.8762,114.3605,114.9821,208900.0],["2021-01-15",114.3775,115.3057,112.8618,113.9006,264800.0],["2021-01-19",114.5904,114.5904,112.8618,113.9517,170400.0],["2021-01-20",113.6282,118.2179,113.6282,117.9028,176400.0],["2021-01-21",118.4989,118.4989,115.9699,117.9369,119000.0],["2021-01-22",116.9662,119.4867,116.4893,119.1802,210100.0],["2021-01-25",118.9247,122.0413,118.55,120.4148,194000.0],["2021-01-26",120.9513,123.3611,120.9513,122.3989,200400.0],["2021-01-27",120.3042,121.905,118.2349,118.3627,234200.0],["2021-01-28",118.3371,118.9246,116.7192,116.8214,181200.0],["2021-01-29",116.0039,118.0902,114.5393,115.0758,251100.0],["2021-02-01",115.9017,121.0876,114.9395,120.7725,238600.0],["2021-02-02",121.2067,123.2163,119.7251,122.9524,167100.0],["2021-02-03",122.2541,122.2541,119.3504,121.0024,151900.0],["2021-02-04",120.8406,123.3186,120.8406,123.1824,251000.0],["2021-02-05",124.136,124.5959,122.5863,124.1105,129200.0],["2021-02-08",123.9231,124.7321,123.1057,124.3745,133900.0],["2021-02-09",124.8173,125.0046,123.5144,123.9061,138100.0],["2021-02-10",124.6981,127.4315,123.1909,123.6422,228900.0],["2021-02-11",123.8976,126.7843,123.2079,124.3063,150200.0],["2021-02-12",123.7613,124.7917,123.2249,124.6469,92300.0],["2021-02-16",125.1068,125.2941,121.343,122.9184,168500.0],["2021-02-17",122.433,123.7443,121.4452,121.6751,132500.0],["2021-02-18",121.326,122.1009,119.7421,119.7421,114800.0],["2021-02-19",120.0061,121.4452,119.5122,119.6229,158100.0],["2021-02-22",119.2142,120.1509,118.4649,119.4101,192500.0],["2021-02-23",119.5207,121.5559,119.5207,119.955,176400.0],["2021-02-24",120.1168,120.8832,119.2397,120.1849,117900.0],["2021-02-25",119.4611,121.4367,117.69,118.3031,158500.0],["2021-02-26",118.8821,119.4271,115.8592,115.9017,193600.0],["2021-03-01",117.8773,119.0609,117.0683,117.3408,207300.0],["2021-03-02",116.9832,117.8688,113.8751,116.1487,250000.0],["2021-03-03",115.9017,116.1912,114.0709,114.1816,132900.0],["2021-03-04",114.65,116.1998,112.5808,112.8022,184600.0],["2021-03-05",114.1987,116.1657,111.7888,115.6292,160000.0],["2021-03-08",116.1487,117.8517,114.5393,116.5149,148500.0],["2021-03-09",117.0598,118.4393,116.9661,117.2471,194300.0],["2021-03-10",118.269,118.8566,116.8725,118.1753,161800.0],["2021-03-11",118.4819,119.674,117.9965,118.9076,148100.0],["2021-03-12",118.8651,121.2323,117.9029,121.2323,201100.0],["2021-03-15",121.096,123.6932,119.8528,123.1142,214200.0],["2021-03-16",122.8077,124.6129,122.6714,124.4341,146800.0],["2021-03-17",124.0424,124.0424,121.1557,123.012,168100.0],["2021-03-18",122.3052,123.1568,121.0961,122.0924,254300.0],["2021-03-19",121.8028,122.697,118.8395,119.2227,595800.0],["2021-03-22",119.0269,121.5559,118.55,120.7214,179700.0],["2021-03-23",120.202,122.4926,119.64,121.4708,161700.0],["2021-03-24",121.854,123.1994,120.4319,120.4489,150000.0],["2021-03-25",120.1935,121.6411,118.4989,121.062,146200.0],["2021-03-26",121.607,125.1749,121.5814,125.0471,164900.0],["2021-03-29",124.962,125.8306,122.8417,124.2893,156100.0],["2021-03-30",124.1523,124.7602,123.4246,123.827,101500.0],["2021-03-31",123.767,125.0342,122.6712,122.6712,235800.0],["2021-04-01",123.4503,126.6181,123.3561,126.541,192400.0],["2021-04-05",127.2088,127.5513,125.3167,126.7122,130300.0],["2021-04-06",126.7637,127.2345,125.4623,126.8321,167200.0],["2021-04-07",126.6609,126.8407,125.077,126.267,157500.0],["2021-04-08",126.6352,128.5873,126.2585,127.7482,147000.0],["2021-04-09",127.9194,127.9194,126.7979,127.4314,113600.0],["2021-04-12",127.6112,128.2962,125.9931,128.1849,71200.0],["2021-04-13",129.101,129.1267,127.4914,128.8955,118300.0],["2021-04-14",128.8955,129.6746,127.1404,127.1746,103400.0],["2021-04-15",128.0222,130.505,127.6283,130.3509,81900.0],["2021-04-16",130.8218,131.0273,129.589,130.0599,113300.0],["2021-04-19",129.9314,131.5068,129.255,131.3013,144200.0],["2021-04-20",131.1729,133.8098,131.1729,133.3047,143800.0],["2021-04-21",134.0239,134.6917,133.4674,133.553,111300.0],["2021-04-22",133.7242,133.9212,131.8749,132.4143,95600.0],["2021-04-23",132.6026,133.7071,132.2687,132.6454,108400.0],["2021-04-26",133.7413,134.6232,133.0992,133.8526,84300.0],["2021-04-27",133.5616,134.6832,132.9109,133.8441,142500.0],["2021-04-28",134.3407,135.5393,133.1335,134.7859,153800.0],["2021-04-29",135.7534,136.3784,133.7842,134.8116,83300.0],["2021-04-30",133.9725,136.3527,133.3219,135.839,211000.0],["2021-05-03",136.5924,136.5924,133.5701,133.7157,184900.0],["2021-05-04",133.1506,134.2721,132.166,132.5427,168800.0],["2021-05-05",132.5684,133.3475,129.4862,130.3852,154100.0],["2021-05-06",130.7277,132.8681,130.6249,132.1318,154100.0],["2021-05-07",131.8492,133.8955,131.8492,133.69,151400.0],["2021-05-10",133.9639,135.1455,132.7653,132.7653,146200.0],["2021-05-11",131.2328,131.4211,129.7174,130.8818,129900.0],["2021-05-12",130.0513,130.5821,127.303,128.0222,141600.0],["2021-05-13",128.4331,131.5068,127.7653,131.053,226800.0],["2021-05-14",131.815,132.9195,131.2071,132.4571,209100.0],["2021-05-17",132.5856,132.8938,130.8475,131.3184,171500.0],["2021-05-18",131.3527,132.6969,129.8458,131.6694,105300.0],["2021-05-19",130.5136,131.8835,129.2037,131.8835,122800.0],["2021-05-20",131.6866,134.0068,130.6592,133.7756,110700.0],["2021-05-21",134.4691,136.1643,132.5085,133.0993,439600.0],["2021-05-24",133.6215,136.5924,133.6215,135.7448,120100.0],["2021-05-25",136.3013,136.6865,134.5975,135.2739,251800.0],["2021-05-26",135.3681,136.952,134.7174,136.1472,180700.0],["2021-05-27",136.1729,136.1729,134.315,134.3749,222800.0],["2021-05-28",135.2825,136.1301,134.5548,135.3424,183400.0],["2021-06-01",136.1386,138.1592,135.3424,138.0136,154700.0],["2021-06-02",138.8955,140.3082,138.3047,140.1198,222800.0],["2021-06-03",140.1198,141.6695,139.4691,141.1729,211500.0],["2021-06-04",141.5325,142.089,139.9999,140.8218,201600.0],["2021-06-07",141.2585,142.6797,141.2585,142.5171,194000.0],["2021-06-08",142.8766,144.9143,142.6711,143.7756,166400.0],["2021-06-09",144.1951,144.2037,143.2619,143.4588,165500.0],["2021-06-10",143.5872,146.5924,143.0222,146.3783,224400.0],["2021-06-11",146.7636,146.7636,143.8013,144.3835,233500.0],["2021-06-14",144.6575,146.3098,143.3903,145.9845,169600.0],["2021-06-15",145.8132,146.2242,144.7773,145.1369,150500.0],["2021-06-16",145.8047,146.7208,143.8184,143.8697,211400.0],["2021-06-17",143.827,144.8372,143.202,144.4006,166700.0],["2021-06-18",143.4845,144.5633,140.2482,140.4023,388700.0],["2021-06-21",141.4639,145.5221,140.5478,145.2396,165600.0],["2021-06-22",144.9742,144.9999,143.1506,144.0753,217000.0],["2021-06-23",143.6301,144.529,142.4571,142.7225,163000.0],["2021-06-24",142.9794,142.9794,140.9074,142.4057,119800.0],["2021-06-25",142.4229,143.416,142.0718,142.9109,423600.0],["2021-06-28",142.9536,143.1677,141.0016,142.2601,125700.0],["2021-06-29",142.329,143.5162,142.2172,142.3634,122300.0],["2021-06-30",142.1569,143.0086,141.4171,141.4687,218200.0],["2021-07-01",141.7956,143.3699,141.202,141.5289,223100.0],["2021-07-02",141.9677,143.1463,141.4,142.1398,140700.0],["2021-07-06",142.2258,144.3679,141.2021,143.7571,227300.0],["2021-07-07",143.9291,145.6582,143.7484,144.8237,175400.0],["2021-07-08",143.4129,145.6668,143.0,144.927,157300.0],["2021-07-09",145.8303,147.2239,144.6603,147.155,144200.0],["2021-07-12",147.3013,149.2454,147.2927,148.6519,131000.0],["2021-07-13",147.8777,149.3057,146.4583,146.6647,118500.0],["2021-07-14",146.7593,148.4454,146.4496,147.7314,107000.0],["2021-07-15",147.611,148.9358,147.1464,148.5831,92800.0],["2021-07-16",149.1336,150.7165,148.7723,148.8755,132300.0],["2021-07-19",147.4475,149.1938,146.1313,147.112,122600.0],["2021-07-20",148.3078,152.4886,148.1357,150.8627,232800.0],["2021-07-21",151.1982,152.1875,150.3465,150.7509,120000.0],["2021-07-22",150.3982,151.5337,149.4519,150.0369,175500.0],["2021-07-23",150.6563,152.6865,150.1659,152.3768,136900.0],["2021-07-26",153.065,153.6844,150.6133,151.2327,84400.0],["2021-07-27",150.8283,152.5402,150.0627,151.4993,101000.0],["2021-07-28",152.2219,152.609,149.839,151.2068,185800.0],["2021-07-29",152.2993,153.4349,150.6305,150.9832,148300.0],["2021-07-30",151.4391,153.5811,151.2154,151.5939,213700.0],["2021-08-02",152.0757,152.9962,149.4089,149.9767,178600.0],["2021-08-03",150.3552,150.5445,149.1078,150.3122,134700.0],["2021-08-04",150.0024,150.9487,148.9701,149.3917,140500.0],["2021-08-05",150.0369,150.7853,148.8669,150.7853,131100.0],["2021-08-06",151.4391,151.6283,149.9078,150.1573,90200.0],["2021-08-09",149.9164,150.0885,149.0218,149.5293,90100.0],["2021-08-10",149.9509,149.9509,147.1808,147.3013,96900.0],["2021-08-11",148.2304,148.2304,146.7679,147.9551,144000.0],["2021-08-12",148.5486,148.8755,147.654,148.5228,130300.0],["2021-08-13",148.8928,150.5444,148.7379,150.5186,143700.0],["2021-08-16",150.1573,151.1982,149.5121,150.596,118800.0],["2021-08-17",149.4605,151.267,149.297,150.9229,113100.0],["2021-08-18",151.138,151.138,148.4024,148.4884,86800.0],["2021-08-19",147.9723,150.4068,147.9293,150.3036,117200.0],["2021-08-20",149.9509,151.8176,148.7895,151.2154,126700.0],["2021-08-23",151.5509,151.5509,149.9164,150.0369,114300.0],["2021-08-24",150.0799,150.0799,147.1378,147.5507,119400.0],["2021-08-25",147.4045,148.4368,146.2604,147.2582,125100.0],["2021-08-26",146.7851,147.9465,146.4496,147.2238,114700.0],["2021-08-27",148.1701,151.0606,147.9722,150.7165,215100.0],["2021-08-30",151.0176,154.6994,150.8627,154.3381,184200.0],["2021-08-31",154.3381,155.2586,153.4865,155.0693,191100.0],["2021-09-01",155.5167,157.2802,154.9059,156.9963,154300.0],["2021-09-02",157.5813,158.7684,155.3102,158.1146,153000.0],["2021-09-03",157.2716,158.9491,156.05,158.734,132000.0],["2021-09-07",157.9684,157.9684,154.7855,156.2135,163800.0],["2021-09-08",155.3704,157.8996,155.3274,156.2049,129500.0],["2021-09-09",155.8694,155.8694,151.6542,151.766,114400.0],["2021-09-10",152.48,152.9273,149.8992,149.9336,125600.0],["2021-09-13",151.1552,151.7746,149.753,150.51,119800.0],["2021-09-14",151.5509,151.5509,148.8928,149.5207,93700.0],["2021-09-15",150.0197,151.1122,148.8325,150.3982,117200.0],["2021-09-16",150.1831,150.6821,148.8841,149.882,120900.0],["2021-09-17",151.3014,151.3014,146.3034,146.7765,683700.0],["2021-09-20",145.9765,147.5852,144.841,147.1378,149200.0],["2021-09-21",147.9121,148.5831,146.8282,147.0777,88400.0],["2021-09-22",148.1013,149.4777,147.0776,148.7121,125600.0],["2021-09-23",148.5228,148.7981,146.8539,147.6797,174000.0],["2021-09-24",147.0346,147.568,145.8991,146.355,77400.0],["2021-09-27",145.8904,147.3012,143.9721,144.0151,128800.0],["2021-09-28",143.1979,144.7377,141.9419,144.2904,120100.0],["2021-09-29",144.4979,146.3488,144.4979,145.7953,136400.0],["2021-09-30",146.8505,147.9749,144.1174,144.1174,205400.0],["2021-10-01",145.2331,147.3434,143.8147,146.1758,155400.0],["2021-10-04",146.2105,148.7014,145.977,147.9316,161800.0],["2021-10-05",148.6494,148.6494,145.8213,146.9802,105100.0],["2021-10-06",146.6083,148.1219,144.2039,148.044,121100.0],["2021-10-07",148.8138,152.749,148.8138,151.9014,228000.0],["2021-10-08",151.6939,151.7976,148.8829,149.2462,146700.0],["2021-10-11",149.2722,150.8463,148.0354,150.483,106700.0],["2021-10-12",150.9414,152.8356,149.9987,151.2095,171200.0],["2021-10-13",151.2269,154.0118,151.2269,153.9253,109900.0],["2021-10-14",155.3178,156.8313,154.9026,156.7276,119100.0],["2021-10-15",159.0887,159.0887,156.7967,157.5146,202700.0],["2021-10-18",156.4941,160.8099,156.2259,160.4466,86200.0],["2021-10-19",160.7753,160.7753,158.8293,159.3309,95500.0],["2021-10-20",160.6974,163.6035,159.9709,163.5429,84700.0],["2021-10-21",163.5429,165.0738,162.5137,164.6068,130600.0],["2021-10-22",164.9787,166.2501,164.7797,165.3419,122700.0],["2021-10-25",165.2554,167.0717,164.7451,166.4922,157700.0],["2021-10-26",167.1928,168.6804,165.9041,167.8588,146000.0],["2021-10-27",168.2047,169.8048,166.5009,169.0869,186800.0],["2021-10-28",169.9778,174.458,169.8654,173.7055,263700.0],["2021-10-29",173.0741,173.9044,170.1507,171.0589,242700.0],["2021-11-01",171.18,172.633,167.8761,171.6816,195600.0],["2021-11-02",172.5464,173.6535,171.5172,172.7713,178300.0],["2021-11-03",172.7714,174.4233,172.0276,173.0395,273800.0],["2021-11-04",173.273,174.1725,170.1853,171.2059,215300.0],["2021-11-05",173.2125,174.1725,172.14,172.3044,224500.0],["2021-11-08",173.1952,173.1952,171.2319,172.1919,185100.0],["2021-11-09",172.6936,172.6936,170.4967,171.4827,180400.0],["2021-11-10",171.3184,173.6882,170.834,173.446,160700.0],["2021-11-11",173.3941,174.8471,172.46,173.9736,195100.0],["2021-11-12",174.6741,175.4871,174.0341,174.7952,223800.0],["2021-11-15",175.6428,178.2288,174.2763,178.0472,229700.0],["2021-11-16",178.5661,178.938,176.0925,176.4731,181400.0],["2021-11-17",176.1791,176.3434,173.0049,176.1445,279600.0],["2021-11-18",175.6342,177.4159,174.8212,176.0061,239700.0],["2021-11-19",176.0061,178.5748,176.0061,177.7359,188800.0],["2021-11-22",178.7218,180.1922,177.5629,178.1164,287000.0],["2021-11-23",178.1683,180.443,177.3121,179.9154,169400.0],["2021-11-24",179.7078,181.5155,178.8689,181.3252,127700.0],["2021-11-26",178.8256,180.5295,174.2417,175.4093,145500.0],["2021-11-29",177.0699,179.6732,176.1964,177.044,234800.0],["2021-11-30",175.9974,178.8516,173.9736,176.179,267600.0],["2021-12-01",178.6786,182.6311,175.7639,175.9196,244500.0],["2021-12-02",176.4472,183.0117,176.4472,181.0917,331100.0],["2021-12-03",181.7576,182.2766,177.3813,179.5435,321900.0],["2021-12-06",181.7576,183.9718,180.616,182.536,312600.0],["2021-12-07",184.5772,186.6097,182.7782,183.6085,318600.0],["2021-12-08",184.1966,184.655,182.8734,183.6431,265900.0],["2021-12-09",182.9944,183.8074,180.417,180.6506,242500.0],["2021-12-10",181.1695,185.641,180.7976,185.1221,272900.0],["2021-12-13",184.6031,189.4292,184.4647,188.3222,295000.0],["2021-12-14",188.0281,189.0487,183.5134,186.5924,284700.0],["2021-12-15",187.5697,190.6401,187.5524,189.853,271000.0],["2021-12-16",189.732,189.9309,186.9557,188.4087,241500.0],["2021-12-17",187.8205,189.4898,185.5285,185.7534,545600.0],["2021-12-20",184.0669,187.5957,183.3923,186.7481,223000.0],["2021-12-21",188.2789,188.7114,185.6583,186.7827,170700.0],["2021-12-22",187.6476,189.4552,186.3675,187.3622,200000.0],["2021-12-23",189.6974,189.9828,187.613,187.9416,184700.0],["2021-12-27",189.386,192.2661,188.3827,192.171,142300.0],["2021-12-28",192.1104,194.1602,191.6866,193.9267,126100.0],["2021-12-29",195.5959,198.4501,194.3159,197.6803,168400.0],["2021-12-30",197.915,198.4712,196.7765,196.8808,135900.0],["2021-12-31",196.7852,199.7487,196.594,198.0193,115900.0],["2022-01-03",197.7933,198.7059,190.719,195.3512,215500.0],["2022-01-04",196.6201,198.3582,192.3703,193.2654,213900.0],["2022-01-05",193.6043,193.9867,189.9629,190.3366,221000.0],["2022-01-06",190.6843,190.9189,186.1216,186.756,260600.0],["2022-01-07",185.8609,186.8516,182.6627,183.132,182500.0],["2022-01-10",181.4286,182.5149,180.1337,182.3064,208400.0],["2022-01-11",182.7235,183.0451,179.647,182.6627,145800.0],["2022-01-12",182.9147,184.4703,180.742,180.8376,203400.0],["2022-01-13",181.4633,183.1841,181.2113,182.68,193200.0],["2022-01-14",181.5763,182.0717,177.7698,180.3422,186700.0],["2022-01-18",178.6562,179.4471,176.5096,177.4656,192400.0],["2022-01-19",178.2738,180.0989,176.1185,176.3706,196100.0],["2022-01-20",176.7703,179.0212,174.6063,174.8062,155000.0],["2022-01-21",175.5536,177.6047,173.6938,173.772,215400.0],["2022-01-24",172.5988,173.5287,167.4104,173.0333,273400.0],["2022-01-25",171.3299,172.225,167.9926,170.4869,226600.0],["2022-01-26",172.2424,175.2147,167.8101,169.4179,220900.0],["2022-01-27",170.1827,171.7818,165.8026,165.8721,227000.0],["2022-01-28",166.8281,172.5032,163.7081,172.3728,247600.0],["2022-01-31",171.9122,174.6324,170.9127,173.7372,206100.0],["2022-02-01",173.2245,173.2245,170.1828,170.9823,209100.0],["2022-02-02",170.7041,175.206,170.7041,175.0061,262600.0],["2022-02-03",173.7894,174.8236,173.042,173.3114,134000.0],["2022-02-04",171.5037,173.407,169.0529,170.8258,167300.0],["2022-02-07",170.5391,172.0339,169.5657,171.0779,223300.0],["2022-02-08",170.8258,172.8855,170.1045,172.2511,347500.0],["2022-02-09",174.4934,177.9697,173.2158,176.0403,432000.0],["2022-02-10",172.2772,174.8497,168.5923,170.0263,272200.0],["2022-02-11",171.4603,171.4603,166.0633,167.7928,213800.0],["2022-02-14",168.601,169.4353,165.9156,166.7151,193900.0],["2022-02-15",168.4967,168.4967,166.1415,167.0801,120800.0],["2022-02-16",167.6103,167.6103,164.3252,165.8982,158200.0],["2022-02-17",165.0986,166.0894,163.3866,164.0818,211000.0],["2022-02-18",163.6733,165.7157,162.5522,162.726,213600.0],["2022-02-22",162.952,164.7423,160.9184,163.3952,231200.0],["2022-02-23",164.5772,164.7249,160.3795,160.6142,191800.0],["2022-02-24",157.4681,162.3784,157.2856,161.6571,214500.0],["2022-02-25",162.4045,168.3837,161.1009,168.2968,318700.0],["2022-02-28",166.0633,167.9405,164.021,165.7852,358300.0],["2022-03-01",165.8721,166.7151,161.153,163.4387,316500.0],["2022-03-02",164.5598,166.8368,163.682,166.437,207200.0],["2022-03-03",168.0882,168.6184,165.4462,168.2012,149300.0],["2022-03-04",166.7846,169.2876,166.6021,168.9226,175400.0],["2022-03-07",169.4962,170.5651,164.5076,164.6815,187500.0],["2022-03-08",165.6896,167.0193,162.4219,164.0731,174400.0],["2022-03-09",167.3582,167.3582,165.3246,165.5679,140400.0],["2022-03-10",163.2736,166.0807,163.2736,165.8026,189500.0],["2022-03-11",166.3936,167.3843,162.1786,162.5436,187700.0],["2022-03-14",163.2996,166.2893,163.0476,165.1247,295600.0],["2022-03-15",166.6977,167.3061,163.9427,165.5332,224400.0],["2022-03-16",166.9846,167.6624,162.7782,166.5935,234900.0],["2022-03-17",165.1855,169.7569,165.1855,169.4266,232100.0],["2022-03-18",167.9839,170.9736,167.9839,170.5999,469700.0],["2022-03-21",170.1653,171.721,168.2881,170.0611,261200.0],["2022-03-22",171.3212,171.3212,168.5576,170.4348,303200.0],["2022-03-23",169.8699,169.8699,167.1931,167.393,251500.0],["2022-03-24",167.5581,168.2534,165.5158,168.1491,256000.0],["2022-03-25",168.7487,170.4608,166.9323,170.426,195400.0],["2022-03-28",170.5564,172.6509,170.3913,172.6161,204300.0],["2022-03-29",175.2929,180.2901,173.7981,179.7339,297300.0],["2022-03-30",179.1747,180.4765,178.0563,179.8562,245000.0],["2022-03-31",180.529,181.6736,177.602,177.6107,277500.0],["2022-04-01",177.8816,182.556,177.0603,182.4599,182600.0],["2022-04-04",182.4774,182.8706,178.6243,180.197,267800.0],["2022-04-05",179.2446,182.2065,179.2446,179.5941,251500.0],["2022-04-06",178.3884,182.5123,176.8855,182.1803,228300.0],["2022-04-07",181.1144,182.4948,180.5377,181.56,187100.0],["2022-04-08",181.5338,181.56,179.131,179.7601,185300.0],["2022-04-11",178.9999,180.0834,174.1857,177.5408,356400.0],["2022-04-12",178.432,179.3844,175.173,177.1826,275400.0],["2022-04-13",177.4535,178.1262,175.6798,177.2612,253200.0],["2022-04-14",177.3224,177.6195,173.2159,174.0022,274500.0],["2022-04-18",173.2858,176.003,173.1285,175.0157,434700.0],["2022-04-19",176.3963,182.5823,176.3963,182.4599,195000.0],["2022-04-20",184.1462,189.7904,184.1462,188.4012,453600.0],["2022-04-21",190.0002,190.0002,186.0335,186.3917,297500.0],["2022-04-22",187.2392,187.2392,182.7221,182.8881,222500.0],["2022-04-25",182.1541,182.5386,176.2303,179.9261,291600.0],["2022-04-26",178.7466,180.3455,176.5535,177.3486,262300.0],["2022-04-27",175.6885,181.8483,174.2032,176.7457,352800.0],["2022-04-28",177.5933,179.7776,175.7934,179.7776,268500.0],["2022-04-29",178.0476,178.633,163.3603,163.8234,697100.0],["2022-05-02",164.3913,164.7757,151.6174,155.7764,675000.0],["2022-05-03",155.9249,157.4801,154.0289,155.9249,434700.0],["2022-05-04",155.7152,156.5278,151.9669,156.4579,350400.0],["2022-05-05",154.2823,155.9424,146.9255,147.7468,517200.0],["2022-05-06",145.8508,147.9128,144.1121,147.1702,490800.0],["2022-05-09",146.8906,146.8906,142.0764,142.5744,373300.0],["2022-05-10",146.6022,152.4387,143.3869,145.248,641200.0],["2022-05-11",145.5276,150.7,144.2869,145.6849,519300.0],["2022-05-12",146.3926,147.1702,141.0454,144.1209,396400.0],["2022-05-13",145.5538,146.8556,143.5792,146.6372,354900.0],["2022-05-16",145.4926,147.3536,144.7849,145.0295,214700.0],["2022-05-17",145.5887,147.642,143.3258,145.2567,271200.0],["2022-05-18",144.7062,145.6499,135.9078,136.336,324100.0],["2022-05-19",135.2788,137.8737,134.239,135.6894,296600.0],["2022-05-20",137.4893,137.4893,133.9158,136.17,243600.0],["2022-05-23",137.4893,137.4893,134.3177,136.5807,391200.0],["2022-05-24",135.5322,137.0524,132.1246,136.0826,340300.0],["2022-05-25",136.0651,137.3582,134.3351,137.1136,310700.0],["2022-05-26",138.0572,139.1756,137.2359,138.1621,181900.0],["2022-05-27",139.0882,143.85,138.398,143.6141,305500.0],["2022-05-31",141.325,142.7754,140.4512,141.1502,324100.0],["2022-06-01",141.7618,142.8977,138.2931,142.0152,376400.0],["2022-06-02",142.0152,145.7285,140.9492,145.6411,282900.0],["2022-06-03",143.7277,146.2965,143.1336,144.4267,334900.0],["2022-06-06",144.4616,146.9692,142.3996,142.7753,348200.0],["2022-06-07",141.3686,147.2488,141.3686,146.9342,370600.0],["2022-06-08",145.9732,146.4712,142.155,142.3385,308800.0],["2022-06-09",140.8444,143.9811,139.5688,139.6561,294200.0],["2022-06-10",138.232,138.5902,136.4933,136.9214,232600.0],["2022-06-13",134.606,136.4583,133.0246,133.8109,587600.0],["2022-06-14",133.7934,135.5584,132.1159,132.9634,348200.0],["2022-06-15",134.6759,138.2931,133.0595,135.5234,327200.0],["2022-06-16",132.0809,134.0468,130.7004,131.2334,278300.0],["2022-06-17",131.845,133.6798,129.5995,129.7306,694800.0],["2022-06-21",130.8927,133.4003,130.185,132.2644,364200.0],["2022-06-22",131.2771,134.3963,131.2771,133.1819,481700.0],["2022-06-23",133.6886,137.8563,133.6886,137.6903,632300.0],["2022-06-24",138.9484,143.1685,138.0747,142.854,4915000.0],["2022-06-27",143.0375,143.1511,139.9445,140.6609,323200.0],["2022-06-28",141.2113,142.8452,137.7689,138.0921,359000.0],["2022-06-29",137.3443,138.2945,136.5085,137.5995,274700.0],["2022-06-30",136.2357,138.0306,134.3968,135.787,313700.0],["2022-07-01",136.1565,138.3297,135.7517,138.1625,336000.0],["2022-07-05",136.6844,137.749,134.7751,137.6874,268500.0],["2022-07-06",138.3649,140.459,137.1771,138.9808,299400.0],["2022-07-07",138.884,139.6143,137.705,138.1362,188400.0],["2022-07-08",136.8868,137.9162,136.3941,137.1331,156500.0],["2022-07-11",136.1389,137.3003,134.9951,136.6052,118800.0],["2022-07-12",135.6286,138.057,135.1359,136.3765,253500.0],["2022-07-13",135.2063,137.0363,133.9921,136.2973,142300.0],["2022-07-14",133.7633,135.3294,133.341,133.7193,126500.0],["2022-07-15",136.2885,137.6082,135.0919,136.4908,225700.0],["2022-07-18",137.2651,137.8458,134.5376,135.1799,181600.0],["2022-07-19",136.922,140.1598,136.3061,140.0454,145500.0],["2022-07-20",140.1158,142.421,139.5351,140.0894,188600.0],["2022-07-21",140.4677,142.9225,139.9574,142.3242,219600.0],["2022-07-22",143.4417,145.2982,142.8434,143.9432,167100.0],["2022-07-25",143.9432,146.2396,143.1865,145.0606,210200.0],["2022-07-26",145.0606,146.5563,144.7262,145.958,193500.0],["2022-07-27",143.1865,147.7881,141.1628,144.4007,375500.0],["2022-07-28",145.6853,148.272,145.1485,148.1928,246300.0],["2022-07-29",148.2544,150.6916,147.4009,150.0493,199900.0],["2022-08-01",149.8821,150.0053,147.9113,148.7031,180800.0],["2022-08-02",147.8497,149.7413,147.8145,149.495,339900.0],["2022-08-03",150.1109,152.5569,149.8205,149.8645,293900.0],["2022-08-04",149.5126,150.2781,148.052,149.4334,191400.0],["2022-08-05",147.9552,149.7413,147.3305,149.6006,111200.0],["2022-08-08",152.4161,152.7152,150.1989,151.0787,232300.0],["2022-08-09",151.5978,152.3721,150.3485,152.0993,192500.0],["2022-08-10",153.7447,154.2462,152.3633,153.4719,141600.0],["2022-08-11",154.1406,154.9501,152.3457,152.6977,183900.0],["2022-08-12",153.9471,156.2875,153.9471,156.0323,137800.0],["2022-08-15",156.2963,158.012,155.5308,157.8536,138100.0],["2022-08-16",157.0089,158.5926,156.6481,157.088,191600.0],["2022-08-17",156.1994,157.0881,154.5365,156.5514,244400.0],["2022-08-18",156.8857,157.6248,155.3108,155.4956,199000.0],["2022-08-19",155.2844,155.2844,153.1816,153.4895,185400.0],["2022-08-22",152.5656,152.5656,149.5829,150.1373,200600.0],["2022-08-23",149.3718,150.5948,147.0578,148.0168,167700.0],["2022-08-24",148.7911,150.5156,148.624,148.9583,103200.0],["2022-08-25",149.4158,151.4834,148.8439,151.3955,94900.0],["2022-08-26",150.7796,151.3603,147.7617,148.1928,148900.0],["2022-08-29",147.4802,149.2047,146.5915,147.8145,143300.0],["2022-08-30",148.3864,148.3864,144.9022,145.1398,135800.0],["2022-08-31",146.3011,147.1194,144.7526,145.2013,322300.0],["2022-09-01",144.5942,145.6236,142.9137,145.5093,220400.0],["2022-09-02",146.9522,147.3746,143.2393,144.0311,284000.0],["2022-09-06",144.4007,146.0724,142.9049,144.1279,342100.0],["2022-09-07",144.4711,147.7265,144.2951,147.137,236700.0],["2022-09-08",145.9404,148.9055,145.7468,148.4128,142800.0],["2022-09-09",148.7471,150.9115,148.3072,150.2868,116200.0],["2022-09-12",150.8763,152.1873,150.6828,152.0289,176500.0],["2022-09-13",148.6856,149.1519,145.4125,145.7908,203000.0],["2022-09-14",144.867,145.4565,142.6674,143.5121,308200.0],["2022-09-15",142.8609,144.0135,139.9838,140.0542,287000.0],["2022-09-16",139.5175,139.5175,136.5436,137.6611,886500.0],["2022-09-19",136.0949,138.2329,135.0039,138.1098,358400.0],["2022-09-20",136.4028,137.1243,134.5991,135.9717,374000.0],["2022-09-21",138.0922,138.7081,134.7664,134.7664,324500.0],["2022-09-22",134.7576,135.4702,133.1914,133.7281,265900.0],["2022-09-23",132.118,135.0391,131.8453,133.2354,329000.0],["2022-09-26",133.0154,133.0154,127.8771,129.2849,360100.0],["2022-09-27",129.8304,131.3525,124.956,125.4311,231100.0],["2022-09-28",126.6189,128.4842,124.7449,127.7979,194000.0],["2022-09-29",126.9015,126.9015,123.4315,125.0289,280800.0],["2022-09-30",126.7329,128.8451,126.0851,128.0997,427300.0],["2022-10-03",129.9634,131.3213,128.4902,130.629,385300.0],["2022-10-04",132.0313,134.6494,131.9603,133.1229,412100.0],["2022-10-05",131.41,131.41,126.5022,127.8423,490000.0],["2022-10-06",127.8423,128.2328,125.2154,126.1295,228100.0],["2022-10-07",125.6857,125.6946,122.0027,122.615,162200.0],["2022-10-10",123.4493,124.5498,122.0559,123.0765,368300.0],["2022-10-11",122.6062,127.5228,122.6062,127.2477,602300.0],["2022-10-12",127.7536,128.6144,126.0762,126.094,433100.0],["2022-10-13",123.1475,129.4487,122.5085,128.8097,297700.0],["2022-10-14",130.5846,131.5165,125.6768,125.7478,412900.0],["2022-10-17",127.2921,131.9248,126.9282,130.1054,431000.0],["2022-10-18",131.9159,132.7945,129.138,129.777,290800.0],["2022-10-19",128.8718,129.1736,125.4284,126.1916,267700.0],["2022-10-20",126.4933,128.7742,125.3396,125.8011,130200.0],["2022-10-21",125.384,127.3631,123.2629,127.3276,581400.0],["2022-10-24",128.1884,128.9872,127.0702,128.0109,396900.0],["2022-10-25",128.3127,134.5783,128.3127,134.3564,345700.0],["2022-10-26",129.9102,136.7527,129.9102,134.8179,761600.0],["2022-10-27",135.9184,136.9657,134.4807,135.8918,304400.0],["2022-10-28",136.1492,138.5277,135.2795,138.5188,163600.0],["2022-10-31",137.3118,139.0779,137.3118,139.0602,234900.0],["2022-11-01",140.4713,140.4713,137.8798,138.3679,255300.0],["2022-11-02",137.365,138.8738,133.9749,134.2411,288300.0],["2022-11-03",132.5992,135.1729,130.7444,134.5961,221400.0],["2022-11-04",135.7143,137.4627,133.3004,136.7882,229200.0],["2022-11-07",138.0839,138.8737,135.7232,136.5219,179600.0],["2022-11-08",136.5486,137.8975,135.0842,136.1048,207100.0],["2022-11-09",136.1048,137.8443,133.4246,133.6287,188400.0],["2022-11-10",138.3235,145.2104,137.4094,145.2104,261400.0],["2022-11-11",145.7961,145.7961,141.8557,142.5302,218100.0],["2022-11-14",142.1841,142.1841,139.1489,139.4151,168200.0],["2022-11-15",141.1723,141.5273,138.4123,139.3352,304300.0],["2022-11-16",138.856,140.2316,138.572,139.6104,154200.0],["2022-11-17",137.6579,138.4833,136.1403,137.5159,209300.0],["2022-11-18",140.2582,140.2582,137.3029,138.6164,186100.0],["2022-11-21",138.0218,139.637,138.0218,138.146,161300.0],["2022-11-22",138.4478,139.2909,136.3977,139.2554,173900.0],["2022-11-23",139.1577,139.5571,137.5691,138.5099,120400.0],["2022-11-25",139.2998,139.6104,138.6342,139.1134,67300.0],["2022-11-28",138.4478,138.785,133.3891,133.7973,171500.0],["2022-11-29",134.0902,135.5989,133.3714,134.9067,219600.0],["2022-11-30",134.4452,137.7733,133.6642,137.7733,544100.0],["2022-12-01",139.5039,140.1873,136.6551,137.4627,214800.0],["2022-12-02",136.6639,140.205,135.6788,139.8589,368500.0],["2022-12-05",138.359,138.4389,135.6344,136.0338,472300.0],["2022-12-06",136.4687,137.1964,134.25,134.7203,221000.0],["2022-12-07",134.7647,136.9301,134.4896,136.4065,250100.0],["2022-12-08",137.4272,139.069,136.6551,137.1077,363000.0],["2022-12-09",136.6107,138.359,136.1847,137.1343,187800.0],["2022-12-12",136.7527,137.7555,135.2972,137.0988,277600.0],["2022-12-13",141.625,142.051,137.0278,139.1933,230500.0],["2022-12-14",139.4772,141.767,137.2053,138.4655,336300.0],["2022-12-15",136.5485,137.5869,134.4541,134.6759,296600.0],["2022-12-16",133.1229,133.9305,129.067,130.8154,698800.0],["2022-12-19",130.5137,130.8598,128.4369,130.0877,179900.0],["2022-12-20",129.6705,131.2236,128.1529,129.2623,147400.0],["2022-12-21",130.2918,132.8566,130.0166,131.907,202700.0],["2022-12-22",130.9929,131.197,128.4281,131.1349,129300.0],["2022-12-23",130.7976,132.2975,129.7681,132.12,78200.0],["2022-12-27",131.907,132.2176,130.7178,131.5697,107000.0],["2022-12-28",132.049,132.4129,128.6144,129.0493,135100.0],["2022-12-29",130.8128,133.9459,129.9982,133.6953,134300.0],["2022-12-30",132.6211,133.0776,130.8576,132.5405,163100.0],["2023-01-03",134.5994,134.9664,130.3115,131.3678,206600.0],["2023-01-04",133.1313,136.7926,132.0034,136.0675,168700.0],["2023-01-05",134.4473,134.4473,130.0877,130.5801,190100.0],["2023-01-06",132.4152,134.689,131.1709,134.1429,140000.0],["2023-01-09",134.4472,136.0675,133.7579,133.8385,139200.0],["2023-01-10",133.0955,134.7784,132.2451,134.6621,197200.0],["2023-01-11",136.1123,140.248,136.1123,139.7825,228200.0],["2023-01-12",140.2838,143.22,139.4692,142.9246,144500.0],["2023-01-13",141.3401,144.7507,141.3401,144.0973,259800.0],["2023-01-17",144.4375,144.7866,142.3965,142.5486,162600.0],["2023-01-18",142.9246,145.8071,142.7277,144.9298,310800.0],["2023-01-19",144.6612,147.9465,144.2405,147.0693,439000.0],["2023-01-20",147.1499,148.233,145.3505,147.678,264500.0],["2023-01-23",148.054,150.7932,146.926,150.5963,243300.0],["2023-01-24",150.3725,151.205,149.3431,149.4326,159100.0],["2023-01-25",148.4658,148.618,146.0578,146.9977,193500.0],["2023-01-26",147.6243,149.8175,147.6243,149.4863,195500.0],["2023-01-27",149.1461,151.402,148.4926,151.0797,283400.0],["2023-01-30",149.9786,150.8291,148.5553,149.0208,246600.0],["2023-01-31",149.1461,150.9902,148.7612,150.6142,319200.0],["2023-02-01",149.8622,153.4251,148.5195,152.7805,346700.0],["2023-02-02",154.2755,157.8115,154.2576,155.5825,254500.0],["2023-02-03",153.8995,154.2934,150.7843,152.9596,315600.0],["2023-02-06",150.8917,153.8458,150.3904,153.631,226400.0],["2023-02-07",152.2434,154.7589,150.8827,153.7384,303600.0],["2023-02-08",152.8521,154.7768,151.8495,152.3956,334200.0],["2023-02-09",153.9174,154.6156,149.8085,150.3367,234200.0],["2023-02-10",149.5489,150.0144,148.1166,149.7369,221400.0],["2023-02-13",150.0144,151.4199,149.916,151.402,131500.0],["2023-02-14",150.8201,152.4762,149.54,151.4915,198000.0],["2023-02-15",150.7932,151.6257,150.1308,151.196,107100.0],["2023-02-16",149.4953,150.2472,148.2241,148.976,169700.0],["2023-02-17",148.6,148.9313,146.7649,148.6448,285900.0],["2023-02-21",147.9108,148.6448,146.1831,146.8008,178900.0],["2023-02-22",147.3647,148.0361,145.8429,146.4427,172400.0],["2023-02-23",147.1051,148.242,146.2726,147.866,300700.0],["2023-02-24",146.4695,147.0961,145.4938,146.2099,202900.0],["2023-02-27",147.6064,148.1704,145.5564,146.201,110400.0],["2023-02-28",146.0309,148.6985,145.9951,146.1562,275700.0],["2023-03-01",145.5206,145.5206,143.3632,144.5628,226100.0],["2023-03-02",143.8466,148.5016,143.7571,148.4478,292300.0],["2023-03-03",149.7638,150.0592,148.8865,149.8443,148600.0],["2023-03-06",150.2293,150.3993,149.2446,149.6563,142300.0],["2023-03-07",149.5848,150.0771,146.7381,147.2573,143300.0],["2023-03-08",147.2125,149.3878,147.1319,148.242,166100.0],["2023-03-09",148.3404,148.9312,144.706,145.1715,242700.0],["2023-03-10",144.8582,144.9298,138.7531,139.7736,259700.0],["2023-03-13",138.8426,144.3032,138.8426,142.9515,248600.0],["2023-03-14",145.1894,147.7407,144.33,147.4184,676700.0],["2023-03-15",145.261,147.1409,142.101,144.0794,320600.0],["2023-03-16",143.0857,146.0488,141.5729,144.7776,239100.0],["2023-03-17",144.3748,144.4285,141.8235,141.9399,348500.0],["2023-03-20",143.6139,146.4158,142.1637,145.0283,263800.0],["2023-03-21",146.0577,146.7828,142.1995,144.1868,279900.0],["2023-03-22",143.1036,143.1036,137.1059,137.2581,254000.0],["2023-03-23",137.7683,139.8451,136.4703,137.2491,230300.0],["2023-03-24",136.8463,141.5998,136.7389,141.5282,168100.0],["2023-03-27",142.5397,143.3454,141.7072,142.0026,124000.0],["2023-03-28",141.0089,142.6739,140.6508,142.1905,165500.0],["2023-03-29",143.6318,145.0999,141.546,144.7686,192800.0],["2023-03-30",146.1761,147.7638,145.5626,146.591,256500.0],["2023-03-31",147.6105,149.7125,147.1053,149.1441,333200.0],["2023-04-03",149.3155,151.3003,147.6105,149.0539,194700.0],["2023-04-04",149.5501,149.8027,147.4661,148.3683,166200.0],["2023-04-05",147.9984,148.7562,146.8256,147.0782,145100.0],["2023-04-06",147.9443,148.6479,146.6722,148.5036,118800.0],["2023-04-10",147.6104,149.1892,145.9775,149.1712,164500.0],["2023-04-11",149.8568,150.0373,147.6736,148.4946,217900.0],["2023-04-12",149.6403,149.6673,146.4376,146.6632,174400.0],["2023-04-13",146.8527,147.421,144.1643,146.3294,259900.0],["2023-04-14",146.3835,147.5653,143.1358,143.4876,156300.0],["2023-04-17",143.253,146.0226,143.253,145.8963,262800.0],["2023-04-18",145.7881,147.5473,145.5355,147.1323,268500.0],["2023-04-19",147.0601,150.9214,145.6618,150.8582,259200.0],["2023-04-20",150.4793,151.2191,149.1261,150.5785,172900.0],["2023-04-21",151.8415,153.9436,150.4973,152.1483,208800.0],["2023-04-24",152.5453,152.6986,149.2073,149.9922,151900.0],["2023-04-25",149.0178,149.8929,147.4842,148.1157,312100.0],["2023-04-26",147.448,150.2537,144.7867,146.6632,287200.0],["2023-04-27",146.9338,148.9366,146.2302,148.666,269900.0],["2023-04-28",148.8554,151.0116,148.7652,150.2628,361000.0],["2023-05-01",149.7576,150.7229,146.5098,147.0782,266000.0],["2023-05-02",147.4842,150.2177,147.2225,148.684,316400.0],["2023-05-03",149.0629,152.7527,148.8645,150.6597,264400.0],["2023-05-04",150.7771,153.4565,149.5231,152.5994,262000.0],["2023-05-05",153.5917,155.5313,153.5917,154.7645,229000.0],["2023-05-08",153.7992,154.7916,153.4564,154.5119,144800.0],["2023-05-09",153.6188,154.5841,152.2746,154.2413,189900.0],["2023-05-10",155.2337,156.2892,154.2233,155.0352,243600.0],["2023-05-11",154.133,154.133,151.5168,151.9949,372700.0],["2023-05-12",151.7513,152.1934,150.2177,150.9394,229400.0],["2023-05-15",150.8312,151.3454,149.8388,149.9922,173800.0],["2023-05-16",149.6764,149.6764,145.743,146.1219,182300.0],["2023-05-17",146.7173,147.3398,145.2829,147.1594,154000.0],["2023-05-18",146.1941,147.6556,145.4723,146.8707,155900.0],["2023-05-19",147.9623,148.4043,145.9324,146.8346,160800.0],["2023-05-22",147.421,149.2975,146.591,146.9248,300800.0],["2023-05-23",146.0948,148.251,145.0213,145.2648,171600.0],["2023-05-24",144.2815,145.4182,142.4592,143.2621,191100.0],["2023-05-25",143.9928,145.2558,142.2517,144.1552,156000.0],["2023-05-26",144.498,147.3489,143.9658,146.8256,145000.0],["2023-05-30",147.5383,150.2899,147.5383,148.8103,251600.0],["2023-05-31",148.7652,149.7576,147.8631,148.5036,414100.0],["2023-06-01",147.9803,148.7923,145.7611,147.3849,211200.0],["2023-06-02",148.5397,152.1032,147.9262,151.8055,314300.0],["2023-06-05",150.4973,151.0386,148.5848,150.1274,151400.0],["2023-06-06",151.0206,152.004,149.5772,151.4266,273100.0],["2023-06-07",152.1934,156.5689,151.7965,155.802,504600.0],["2023-06-08",155.1705,156.7763,153.9255,155.7208,392800.0],["2023-06-09",155.9644,156.5057,152.4821,153.276,381600.0],["2023-06-12",153.0865,153.4474,150.6688,153.1587,387000.0],["2023-06-13",153.8624,156.0276,152.9332,155.6667,533600.0],["2023-06-14",156.0546,157.6785,155.4051,156.8756,299800.0],["2023-06-15",155.7028,157.6604,155.5945,157.1643,340000.0],["2023-06-16",158.0845,158.9506,156.5328,157.5522,476200.0],["2023-06-20",156.4877,156.4877,153.4925,155.802,184500.0],["2023-06-21",155.4141,155.7839,153.9887,155.7388,201500.0],["2023-06-22",155.7479,155.7479,151.6882,152.879,289000.0],["2023-06-23",152.2024,153.5105,148.242,148.8735,738000.0],["2023-06-26",149.2073,152.7166,149.2073,152.5272,240700.0],["2023-06-27",153.0956,155.9644,152.5813,155.4953,252500.0],["2023-06-28",155.1705,156.3162,153.718,154.7465,375900.0],["2023-06-29",154.5011,157.5728,154.5011,156.5004,333100.0],["2023-06-30",157.8182,158.3089,155.2009,157.7637,462100.0],["2023-07-03",157.391,160.0447,157.0003,158.7724,118700.0],["2023-07-05",158.3089,162.7165,157.6728,160.9353,536500.0],["2023-07-06",158.4634,158.9087,155.8915,158.8633,363400.0],["2023-07-07",157.9818,158.3453,156.3551,157.6728,412200.0],["2023-07-10",156.7004,159.8902,156.2642,159.4449,424500.0],["2023-07-11",159.4449,162.9527,158.9087,162.5983,308200.0],["2023-07-12",165.0157,166.4515,164.0342,165.5155,339200.0],["2023-07-13",165.7155,168.5145,164.2705,168.3055,409500.0],["2023-07-14",167.6148,169.0598,167.6148,168.5781,359600.0],["2023-07-17",168.1237,169.296,167.4058,168.8144,340800.0],["2023-07-18",169.087,169.087,163.08,164.3886,454800.0],["2023-07-19",167.8511,167.8511,164.1796,165.8336,269400.0],["2023-07-20",166.1426,166.806,163.9161,166.7787,189000.0],["2023-07-21",167.1967,169.087,166.7878,167.9056,238900.0],["2023-07-24",167.6421,169.6595,167.2149,169.0688,160200.0],["2023-07-25",168.36,169.505,168.0055,168.4145,254500.0],["2023-07-26",171.6225,171.6225,166.9423,167.8056,347200.0],["2023-07-27",168.1237,169.296,161.7986,161.8713,212700.0],["2023-07-28",163.9524,163.9706,159.1995,159.9083,289700.0],["2023-07-31",159.9265,161.2079,159.6448,161.0171,287800.0],["2023-08-01",161.117,161.117,159.145,159.6721,162000.0],["2023-08-02",157.9181,159.1359,157.282,157.8,228500.0],["2023-08-03",156.9548,157.9817,155.419,157.9363,355400.0],["2023-08-04",158.2816,160.8898,157.4547,158.5361,268200.0],["2023-08-07",158.6906,160.5172,157.5365,160.3355,151000.0],["2023-08-08",159.0632,159.3631,157.6364,158.7088,138500.0],["2023-08-09",158.3816,161.944,158.0999,160.6081,409200.0],["2023-08-10",161.7259,162.5893,159.4631,160.3355,240100.0],["2023-08-11",160.0447,162.6892,159.6812,162.5347,300600.0],["2023-08-14",162.044,162.9709,160.9171,161.4987,255800.0],["2023-08-15",160.3173,161.6714,160.2173,161.4987,295700.0],["2023-08-16",161.526,162.5983,160.5081,161.2897,163300.0],["2023-08-17",161.3533,161.8259,158.009,158.2089,214400.0],["2023-08-18",157.391,160.2719,156.0097,160.1356,319700.0],["2023-08-21",159.9447,160.0174,157.7546,159.3449,131800.0],["2023-08-22",160.0992,161.2624,159.0632,160.4536,260400.0],["2023-08-23",161.3533,162.9982,160.6445,162.9982,328800.0],["2023-08-24",163.2345,165.0884,160.0537,161.4623,212400.0],["2023-08-25",162.1167,162.4347,160.6263,161.5441,471200.0],["2023-08-28",162.5347,165.0248,162.5347,163.1163,215100.0],["2023-08-29",163.0891,164.4068,162.3984,164.2796,241300.0],["2023-08-30",164.4795,164.9611,163.5889,163.8615,214000.0],["2023-08-31",163.7797,164.3795,162.6165,163.2436,326600.0],["2023-09-01",164.0705,164.1796,162.6619,162.98,185400.0],["2023-09-05",161.3805,162.2711,157.7909,158.7269,286100.0],["2023-09-06",158.6997,160.9625,157.3547,160.8171,232400.0],["2023-09-07",160.2991,164.4522,160.2991,164.1342,268900.0],["2023-09-08",164.5795,164.8248,162.0621,162.0894,191400.0],["2023-09-11",162.4984,163.1072,161.8168,162.2439,197600.0],["2023-09-12",161.7622,162.2621,160.8171,160.8716,150000.0],["2023-09-13",160.8353,161.317,159.7266,160.1719,161400.0],["2023-09-14",161.7713,164.225,161.3896,163.6434,181500.0],["2023-09-15",162.7619,162.98,161.0534,162.5074,560400.0],["2023-09-18",162.7347,163.8616,160.9807,160.9898,240500.0],["2023-09-19",161.008,162.044,159.8357,160.2719,210800.0],["2023-09-20",161.4987,162.5438,159.7084,159.7175,272800.0],["2023-09-21",158.8451,158.8451,152.0565,152.2019,460300.0],["2023-09-22",152.2928,154.8737,151.3022,153.4833,339200.0],["2023-09-25",153.038,154.2103,151.902,153.7014,179600.0],["2023-09-26",152.8472,153.5651,150.7752,151.5567,290400.0],["2023-09-27",152.2746,152.8926,150.0209,151.2841,228200.0],["2023-09-28",152.0991,154.2237,151.6412,151.8885,232700.0],["2023-09-29",154.8464,155.3867,150.5881,152.502,344200.0],["2023-10-02",151.9984,153.1248,149.3793,150.4874,173900.0],["2023-10-03",149.3793,149.6906,146.6686,147.4928,169700.0],["2023-10-04",148.1155,149.9562,146.8243,149.7273,208800.0],["2023-10-05",149.3335,152.8683,149.3335,152.3463,229300.0],["2023-10-06",150.9727,153.6192,150.1851,152.8683,146900.0],["2023-10-09",151.4672,155.0478,151.4672,154.709,210700.0],["2023-10-10",154.7914,157.1724,153.8207,155.5607,263300.0],["2023-10-11",157.2182,158.5552,155.4508,156.0643,372000.0],["2023-10-12",155.7896,155.7896,151.5038,151.6961,243000.0],["2023-10-13",152.4288,152.4288,150.5515,151.4855,176600.0],["2023-10-16",152.7768,153.5643,151.1742,153.4727,210500.0],["2023-10-17",152.4471,156.3299,151.8885,152.3372,250200.0],["2023-10-18",151.0918,151.4397,149.3701,149.4159,154700.0],["2023-10-19",148.0972,149.3793,145.1393,145.5697,247700.0],["2023-10-20",146.458,148.6192,143.1796,143.61,328700.0],["2023-10-23",142.685,143.7656,141.7143,141.925,253800.0],["2023-10-24",142.0715,144.3518,142.0715,143.6008,325300.0],["2023-10-25",143.7199,146.1283,143.4268,144.5349,596600.0],["2023-10-26",144.718,146.4305,144.718,144.9286,245700.0],["2023-10-27",145.4873,145.5514,143.262,144.2418,217100.0],["2023-10-30",145.3133,147.7309,143.7657,147.5661,245200.0],["2023-10-31",148.436,149.7547,147.8774,149.4983,245100.0],["2023-11-01",149.6815,152.6211,149.1869,152.3921,300700.0],["2023-11-02",154.5991,156.3849,154.1321,154.6541,384800.0],["2023-11-03",157.2457,159.0864,155.7988,155.8262,247600.0],["2023-11-06",155.0204,155.2219,151.7603,152.8226,238700.0],["2023-11-07",153.0607,153.3262,151.8244,152.7951,215200.0],["2023-11-08",152.9324,155.1669,152.8134,154.828,203500.0],["2023-11-09",155.6797,155.6889,151.9801,152.6577,161500.0],["2023-11-10",154.0039,154.0039,152.1632,153.8024,292000.0],["2023-11-13",152.2822,152.2822,150.9361,151.2749,279600.0],["2023-11-14",155.7896,158.3629,155.4874,156.742,420600.0],["2023-11-15",156.1651,157.8501,156.1651,156.6229,378700.0],["2023-11-16",156.742,156.7694,153.839,154.2603,487300.0],["2023-11-17",155.4325,155.8629,154.2054,155.6797,390000.0],["2023-11-20",155.927,156.916,154.3244,156.5405,357500.0],["2023-11-21",156.1467,156.1467,154.7639,156.0643,268200.0],["2023-11-22",157.96,158.1981,156.8702,157.6669,232100.0],["2023-11-24",157.0534,157.9508,156.8794,157.9508,92800.0],["2023-11-27",157.4929,158.9124,157.0259,158.3995,281800.0],["2023-11-28",157.4563,158.3354,156.1376,157.0442,401400.0],["2023-11-29",157.905,158.9307,157.3098,157.5753,346400.0],["2023-11-30",157.3098,159.2146,157.1083,159.1138,623100.0],["2023-12-01",158.5918,161.9344,158.253,161.9069,502800.0],["2023-12-04",161.4857,163.3355,160.7806,163.1799,439700.0],["2023-12-05",161.6047,161.8703,157.7127,158.656,484200.0],["2023-12-06",159.1871,160.3318,158.198,158.7475,284100.0],["2023-12-07",158.2164,159.4527,157.9508,158.5186,282700.0],["2023-12-08",157.96,158.949,157.6211,158.5552,233300.0],["2023-12-11",158.427,160.4325,158.1248,159.8831,212900.0],["2023-12-12",160.0388,162.548,159.1596,161.7238,234300.0],["2023-12-13",161.7421,167.7495,161.7421,166.2476,518900.0],["2023-12-14",168.8026,170.4235,168.3081,170.3869,602600.0],["2023-12-15",170.4327,170.57,167.3465,168.5096,960900.0],["2023-12-18",168.6836,169.5627,167.8777,168.7752,398600.0],["2023-12-19",169.6726,170.3228,168.5828,168.7385,316700.0],["2023-12-20",168.7385,169.526,165.634,165.6798,506000.0],["2023-12-21",166.7879,167.2183,164.7641,167.1268,329700.0],["2023-12-22",167.1268,169.5261,167.1268,168.1982,218900.0],["2023-12-26",168.4546,169.4345,168.0425,169.0682,103000.0],["2023-12-27",169.5902,169.8374,168.4912,169.7916,182200.0],["2023-12-28",169.22,170.8797,169.22,170.5846,171700.0],["2023-12-29",169.6441,170.7506,169.1277,169.2384,263000.0],["2024-01-02",168.6851,170.6215,168.6851,169.9483,321200.0],["2024-01-03",168.5192,168.5192,166.2785,166.6935,402700.0],["2024-01-04",166.6105,167.9475,164.7018,166.0941,361100.0],["2024-01-05",164.8401,167.7538,164.0563,165.3472,378300.0],["2024-01-08",165.3472,168.5376,165.0245,167.8092,271700.0],["2024-01-09",166.2508,168.7958,165.6238,167.9751,148800.0],["2024-01-10",168.1411,169.8009,167.7815,168.6206,171100.0],["2024-01-11",167.929,168.0858,165.6331,165.8359,223900.0],["2024-01-12",167.5233,167.9383,165.172,166.5459,202000.0],["2024-01-16",165.1443,166.7856,164.0194,165.0706,257100.0],["2024-01-17",162.8945,164.1577,161.3823,163.6967,343300.0],["2024-01-18",163.7428,164.1393,161.5482,162.9775,193200.0],["2024-01-19",163.6875,168.3993,163.4569,167.4127,293000.0],["2024-01-22",168.0674,169.9761,168.0674,169.2015,260200.0],["2024-01-23",170.3264,170.3264,167.4957,167.5694,216500.0],["2024-01-24",169.6717,169.6717,163.9641,164.0471,218300.0],["2024-01-25",166.0664,166.4721,164.1669,164.6464,174500.0],["2024-01-26",165.5593,165.9189,163.586,165.0245,135000.0],["2024-01-29",164.8954,166.0664,164.6464,165.5777,123600.0],["2024-01-30",164.6741,165.7898,163.3186,164.7847,180000.0],["2024-01-31",165.4025,167.0254,162.6547,163.6045,287900.0],["2024-02-01",163.1988,168.7405,162.415,168.6851,378200.0],["2024-02-02",166.6197,169.681,164.4897,168.8419,378600.0],["2024-02-05",166.7856,166.7856,164.0747,164.4343,220300.0],["2024-02-06",165.3195,167.3389,164.1485,166.9885,248400.0],["2024-02-07",167.1084,167.4864,165.2089,165.3749,264300.0],["2024-02-08",166.9516,171.0456,166.1955,170.5477,515800.0],["2024-02-09",170.9903,172.4103,169.2752,171.6081,236000.0],["2024-02-12",173.0281,173.858,170.6399,170.8612,311200.0],["2024-02-13",166.7857,169.1001,165.5316,168.9987,391400.0],["2024-02-14",169.5703,170.2803,168.1042,169.1646,202400.0],["2024-02-15",170.1881,171.8663,170.0406,170.5016,191500.0],["2024-02-16",169.3767,170.5846,167.9751,168.4731,278700.0],["2024-02-20",167.2006,169.0355,166.7764,167.3389,290600.0],["2024-02-21",167.4588,168.4454,166.8686,168.0858,168100.0],["2024-02-22",168.3901,168.6021,167.3481,167.8921,276400.0],["2024-02-23",167.7815,167.9844,166.7027,166.8318,229700.0],["2024-02-26",166.2508,166.6289,163.9272,165.2089,213700.0],["2024-02-27",166.2416,166.675,162.9406,163.503,221600.0],["2024-02-28",163.1066,164.9415,162.8023,163.208,294200.0],["2024-02-29",164.6557,164.8954,161.7972,162.0001,712600.0],["2024-03-01",161.3638,165.421,159.5197,165.0522,336600.0],["2024-03-04",164.6741,166.9147,163.1434,166.3707,356100.0],["2024-03-05",165.4394,167.6985,164.6464,165.4394,285400.0],["2024-03-06",165.8267,167.1268,165.5224,166.4998,326700.0],["2024-03-07",167.6432,168.1042,165.6515,166.3523,263300.0],["2024-03-08",167.2006,168.1135,166.6935,166.9977,153700.0],["2024-03-11",167.2098,168.1964,165.6699,166.1678,150000.0],["2024-03-12",165.9097,167.5141,165.1536,166.841,373600.0],["2024-03-13",166.9701,168.3716,166.509,166.9701,212400.0],["2024-03-14",166.8963,166.8963,163.8995,165.3841,301800.0],["2024-03-15",163.6967,166.214,162.3505,162.498,1072600.0],["2024-03-18",162.6547,164.3329,161.8341,162.0277,324400.0],["2024-03-19",161.9171,162.8853,161.5021,162.0277,387800.0],["2024-03-20",161.6865,165.5869,161.1425,165.5224,254800.0],["2024-03-21",166.0941,168.0304,166.048,167.5049,173100.0],["2024-03-22",167.5971,167.7077,165.8359,166.8502,232400.0],["2024-03-25",167.2375,167.7538,165.1167,165.1536,137100.0],["2024-03-26",165.2458,165.6976,162.0646,162.1568,453000.0],["2024-03-27",163.7729,166.3364,163.4664,165.4169,178200.0],["2024-03-28",166.1506,167.293,166.1506,166.9679,153300.0],["2024-04-01",166.745,167.5809,162.9834,163.7636,229900.0],["2024-04-02",162.6769,163.2156,160.3735,161.646,151900.0],["2024-04-03",161.3209,162.4355,160.7543,161.6553,319500.0],["2024-04-04",163.0856,163.55,160.5686,161.228,131300.0],["2024-04-05",161.3581,162.1661,159.6212,161.8225,199600.0],["2024-04-08",162.6119,164.228,162.2497,163.6615,130300.0],["2024-04-09",163.8194,165.7512,163.7357,165.3983,111900.0],["2024-04-10",161.163,161.163,158.9896,160.2807,302400.0],["2024-04-11",160.9308,161.3302,158.7203,160.5872,229500.0],["2024-04-12",160.1135,160.3828,158.4417,158.8689,202100.0],["2024-04-15",159.9184,159.9184,155.9432,156.3983,250300.0],["2024-04-16",155.8875,156.1476,154.1878,154.4943,261200.0],["2024-04-17",153.5191,155.7575,148.578,150.4634,632500.0],["2024-04-18",150.6956,150.6956,146.5532,147.8814,332700.0],["2024-04-19",148.16,148.3829,146.6461,147.9278,341800.0],["2024-04-22",148.3365,151.8752,147.3891,151.708,489100.0],["2024-04-23",151.8566,154.5779,151.2993,153.9464,322200.0],["2024-04-24",151.4293,153.2312,146.191,146.739,804800.0],["2024-04-25",146.2002,147.4262,144.1755,144.6492,432900.0],["2024-04-26",144.9928,146.2003,144.3241,144.8164,301700.0],["2024-04-29",146.1167,147.3612,145.4758,146.5811,223700.0],["2024-04-30",144.8349,146.4789,144.287,144.2962,270900.0],["2024-05-01",144.2963,149.1353,144.2963,145.6895,320200.0],["2024-05-02",146.9247,147.9371,145.2436,147.2312,297600.0],["2024-05-03",149.5532,150.6399,147.3334,148.4758,343600.0],["2024-05-06",149.3303,149.3303,146.3953,147.2869,201900.0],["2024-05-07",148.3736,150.5934,147.7699,150.4913,356500.0],["2024-05-08",149.5718,150.3612,147.9928,150.1662,326600.0],["2024-05-09",150.3891,153.5098,149.869,153.3519,300800.0],["2024-05-10",153.3519,153.3891,151.4386,152.7761,261000.0],["2024-05-13",153.7327,153.8442,150.6491,151.4108,155000.0],["2024-05-14",152.7203,153.6398,150.6306,153.259,286200.0],["2024-05-15",156.2219,156.4076,154.7358,154.8844,345300.0],["2024-05-16",154.8844,155.7761,154.3922,154.9123,258200.0],["2024-05-17",154.8658,154.8658,153.7884,154.0578,152000.0],["2024-05-20",153.7884,156.3798,153.3705,154.1971,231300.0],["2024-05-21",154.1971,154.7637,153.0919,153.6677,189800.0],["2024-05-22",153.5748,154.6615,153.2869,153.5841,158500.0],["2024-05-23",154.1693,154.1693,149.3024,149.4139,267100.0],["2024-05-24",150.482,151.225,149.0424,149.0702,180400.0],["2024-05-28",150.1569,150.1755,147.8163,148.1136,183200.0],["2024-05-29",146.2467,147.9278,146.2467,147.5563,181000.0],["2024-05-30",148.3643,149.6739,148.3643,149.3581,146600.0],["2024-05-31",150.3891,153.9092,148.8473,153.4169,599400.0],["2024-06-03",153.7885,154.0207,150.417,151.0578,265900.0],["2024-06-04",150.3705,154.6058,150.3705,153.3148,293900.0],["2024-06-05",153.259,154.0392,151.6987,153.1197,350100.0],["2024-06-06",152.3953,155.4974,152.1259,155.2095,268600.0],["2024-06-07",153.4912,154.9216,152.7668,154.2528,392500.0],["2024-06-10",152.8132,154.9494,151.5686,154.1693,254200.0],["2024-06-11",153.194,155.7668,152.9618,154.5686,221600.0],["2024-06-12",157.8008,158.8875,154.838,155.4603,360800.0],["2024-06-13",155.8875,155.8875,153.5934,154.2807,204300.0],["2024-06-14",153.5284,154.3364,152.5624,154.0485,116200.0],["2024-06-17",153.259,155.4045,151.9309,154.7822,236100.0],["2024-06-18",154.9308,155.4324,153.7699,154.8008,162200.0],["2024-06-20",153.8163,154.773,153.0454,154.1414,156600.0],["2024-06-21",154.7544,155.516,153.5377,155.2188,506400.0],["2024-06-24",155.1538,158.3117,155.0238,155.9897,414600.0],["2024-06-25",155.4881,155.8039,154.1321,155.0887,177600.0],["2024-06-26",155.0888,157.1228,154.5501,156.612,374000.0],["2024-06-27",157.002,157.7915,155.8875,157.1321,391700.0],["2024-06-28",157.8901,159.4997,156.4022,159.1815,473200.0],["2024-07-01",158.6107,160.1173,157.0385,158.6294,234400.0],["2024-07-02",159.6494,161.3432,158.8072,161.0157,449400.0],["2024-07-03",162.0451,162.2416,160.4168,160.9595,166000.0],["2024-07-05",161.3152,163.0745,160.5852,162.4662,238100.0],["2024-07-08",163.0183,164.2442,163.0183,163.2523,188900.0],["2024-07-09",163.0277,163.6921,161.1186,162.2323,199800.0],["2024-07-10",163.14,165.3953,162.8312,165.1426,182000.0],["2024-07-11",168.0156,171.581,167.5383,170.8417,279800.0],["2024-07-12",171.8618,173.724,171.2535,171.6746,349400.0],["2024-07-15",172.3764,173.6211,171.8524,172.8537,272000.0],["2024-07-16",173.9673,174.8283,171.5248,172.0583,422700.0],["2024-07-17",172.1519,176.232,172.1519,173.6679,373500.0],["2024-07-18",173.5462,177.3643,173.5462,175.0716,233300.0],["2024-07-19",175.0435,175.8483,173.7521,175.5582,162000.0],["2024-07-22",178.3469,179.3108,175.9325,179.0581,200600.0],["2024-07-23",178.2721,179.6103,176.2694,177.7574,410500.0],["2024-07-24",178.8523,180.2466,172.1986,173.4994,585200.0],["2024-07-25",174.585,175.6331,172.077,172.6665,374300.0],["2024-07-26",173.4152,176.1571,172.7601,175.0903,200000.0],["2024-07-29",175.6331,175.6331,173.2561,175.0622,298900.0],["2024-07-30",175.8202,176.0823,173.827,175.5863,286900.0],["2024-07-31",175.736,177.4205,174.2574,174.9874,323200.0],["2024-08-01",176.4846,178.0568,174.6972,176.4566,235500.0],["2024-08-02",174.6598,175.9419,172.4045,173.986,233300.0],["2024-08-05",169.7094,173.4152,167.4822,167.8378,415900.0],["2024-08-06",168.0062,172.573,167.192,170.9259,237300.0],["2024-08-07",171.6839,172.7695,168.7268,168.9233,441600.0],["2024-08-08",169.6345,171.1599,168.2121,169.6813,259300.0],["2024-08-09",168.9514,170.5142,167.9407,170.0088,288700.0],["2024-08-12",169.3912,169.3912,167.7348,168.2682,313700.0],["2024-08-13",169.9059,170.9072,168.9607,170.0743,298200.0],["2024-08-14",170.1118,172.1238,170.1118,170.7669,173100.0],["2024-08-15",172.2174,173.1438,170.7107,171.3003,310600.0],["2024-08-16",170.8511,171.5997,168.9795,169.3631,228100.0],["2024-08-19",169.5316,171.712,169.5316,171.2535,123400.0],["2024-08-20",171.4781,171.8711,170.1492,171.4874,168700.0],["2024-08-21",171.8243,172.8912,170.6358,172.8163,132900.0],["2024-08-22",173.1532,173.8363,172.1612,173.6959,130400.0],["2024-08-23",174.7066,176.4379,174.0609,176.1478,222400.0],["2024-08-26",177.3175,177.4018,174.4352,174.9967,168200.0],["2024-08-27",173.7802,175.3991,173.2935,174.6224,200100.0],["2024-08-28",175.3243,175.3243,172.0489,172.7227,367900.0],["2024-08-29",172.5917,173.3029,170.3925,172.1799,363400.0],["2024-08-30",173.1251,174.6037,171.9928,174.4352,411700.0],["2024-09-03",172.704,175.1464,172.2174,174.0796,453600.0],["2024-09-04",174.0796,175.8951,173.069,173.7802,194100.0],["2024-09-05",174.8751,175.867,173.6866,174.3885,275100.0],["2024-09-06",174.6692,174.6692,171.843,173.069,376600.0],["2024-09-09",172.9005,175.1652,172.8537,174.1919,435800.0],["2024-09-10",174.8283,175.3804,171.8056,174.0048,553800.0],["2024-09-11",171.7962,172.0676,169.307,171.6371,335300.0],["2024-09-12",171.8243,173.3871,170.3551,172.9941,194200.0],["2024-09-13",174.8095,175.7734,174.4352,175.4646,257700.0],["2024-09-16",178.0755,178.6651,176.3724,178.0475,414500.0],["2024-09-17",177.6263,178.7306,176.7935,177.9539,352300.0],["2024-09-18",178.5154,179.4793,176.1946,177.3269,406200.0],["2024-09-19",179.0207,179.8723,176.7186,179.4231,268900.0],["2024-09-20",179.0301,179.0675,174.5288,174.8376,791200.0],["2024-09-23",175.8951,177.9258,175.0248,177.224,759400.0],["2024-09-24",176.625,179.2827,176.625,178.3937,349500.0],["2024-09-25",178.9552,178.9552,175.8296,176.3349,258000.0],["2024-09-26",176.6625,177.093,174.6505,175.5769,389600.0],["2024-09-27",176.9058,177.879,174.9312,175.6331,405000.0],["2024-09-30",174.7185,176.4911,173.9642,176.1422,295800.0],["2024-10-01",176.7927,176.7927,172.4651,172.7479,469000.0],["2024-10-02",171.296,171.9088,169.6083,171.0509,248700.0],["2024-10-03",170.8529,170.8529,169.2029,170.438,221600.0],["2024-10-04",170.0232,170.8434,168.5523,169.7026,211800.0],["2024-10-07",169.0803,169.0803,166.7326,167.798,261900.0],["2024-10-08",168.5806,168.5806,166.1669,167.5529,267200.0],["2024-10-09",166.9589,167.666,166.082,167.1286,193400.0],["2024-10-10",165.884,167.1097,164.7903,165.8558,353700.0],["2024-10-11",166.808,168.2034,166.0726,168.1657,215200.0],["2024-10-14",168.2223,168.8352,167.2323,167.6189,218600.0],["2024-10-15",168.1375,169.7403,167.468,169.184,594200.0],["2024-10-16",170.2023,175.1994,170.2023,174.6808,390200.0],["2024-10-17",173.8982,174.5205,171.3526,171.6166,399100.0],["2024-10-18",172.5877,172.5877,170.9471,172.3802,245400.0],["2024-10-21",171.0226,171.0226,168.4957,169.2406,369300.0],["2024-10-22",169.1274,170.9754,168.2977,169.9288,223300.0],["2024-10-23",170.3154,171.9748,170.3154,170.8528,355300.0],["2024-10-24",169.7214,170.5606,165.7803,168.326,605100.0],["2024-10-25",169.0709,169.5989,166.0821,166.4403,540200.0],["2024-10-28",167.4963,168.128,165.5258,166.3932,416000.0],["2024-10-29",166.2046,166.4121,163.9418,164.0927,347200.0],["2024-10-30",164.5641,166.4781,163.8664,164.1398,347300.0],["2024-10-31",163.3101,164.8563,161.2264,161.4904,311700.0],["2024-11-01",162.141,163.4515,161.1699,161.415,284600.0],["2024-11-04",161.3301,162.9047,160.095,161.0944,252000.0],["2024-11-05",160.1139,163.1027,159.9441,162.9235,209100.0],["2024-11-06",165.4221,168.3072,163.4044,164.9789,961700.0],["2024-11-07",165.2335,165.6672,163.3007,163.7438,328000.0],["2024-11-08",164.055,166.2141,163.5647,165.9407,278200.0],["2024-11-11",165.6295,168.5994,164.6112,165.1486,394600.0],["2024-11-12",164.4321,165.6766,163.7721,164.3378,629200.0],["2024-11-13",165.0826,166.5723,164.5169,165.2052,298800.0],["2024-11-14",165.0355,165.7049,160.3401,161.2264,322400.0],["2024-11-15",161.3773,162.5653,158.6902,162.1599,362900.0],["2024-11-18",161.6413,164.1304,161.283,162.8481,263500.0],["2024-11-19",162.2164,164.6018,161.6412,164.1586,305400.0],["2024-11-20",163.5081,163.7249,159.6236,161.2358,302800.0],["2024-11-21",161.0567,162.5087,159.3407,159.6047,459700.0],["2024-11-22",160.2176,162.7821,159.369,162.1504,360300.0],["2024-11-25",162.4804,165.5069,162.4804,163.4609,332000.0],["2024-11-26",163.131,163.131,160.953,162.3013,199400.0],["2024-11-27",163.263,165.7049,163.263,163.9041,198600.0],["2024-11-29",164.0078,164.6207,162.273,162.3673,156200.0],["2024-12-02",161.4056,162.471,160.5381,160.9341,189500.0],["2024-12-03",160.9247,161.7921,159.7461,160.0761,198800.0],["2024-12-04",159.7744,160.3684,158.8882,160.0667,241000.0],["2024-12-05",159.2653,159.8027,158.5487,159.3219,240300.0],["2024-12-06",159.6802,160.1516,157.2948,158.3979,193200.0],["2024-12-09",158.3224,165.3466,158.3224,164.0267,515000.0],["2024-12-10",164.0455,164.0455,159.4821,160.5193,475200.0],["2024-12-11",161.1415,163.5458,160.0478,160.9058,343300.0],["2024-12-12",160.8964,162.8292,159.7933,159.9253,163600.0],["2024-12-13",159.2559,161.7261,158.9259,161.4621,312800.0],["2024-12-16",161.7544,162.5652,159.6519,160.0007,299500.0],["2024-12-17",158.2847,160.4816,157.8416,158.1339,246500.0],["2024-12-18",157.8322,159.2936,151.7131,151.9865,295300.0],["2024-12-19",151.9865,153.7685,149.4597,149.6671,434200.0],["2024-12-20",150.4309,154.5228,150.4309,152.2128,1002700.0],["2024-12-23",151.468,152.4862,151.1851,151.8734,259600.0],["2024-12-24",151.27,152.8162,151.0814,152.722,96400.0],["2024-12-26",151.8734,153.8156,151.8734,153.4668,211800.0],["2024-12-27",152.1939,153.6742,151.5245,152.0997,187100.0],["2024-12-30",151.2134,152.4768,149.8557,151.9205,262100.0],["2024-12-31",153.1855,153.6516,151.6828,152.6434,337300.0],["2025-01-02",152.9287,153.4042,150.0468,150.4843,275700.0],["2025-01-03",150.2751,153.3757,150.1705,153.0809,348600.0],["2025-01-06",153.0428,154.8119,150.9314,151.2167,349600.0],["2025-01-07",152.1678,152.748,149.7996,151.3784,362100.0],["2025-01-08",150.6461,152.1488,149.4572,150.9504,286400.0],["2025-01-10",148.43,149.3335,147.5169,148.021,343600.0],["2025-01-13",147.8783,150.8933,147.6786,150.6746,440500.0],["2025-01-14",151.1026,154.6883,151.1026,154.2793,465400.0],["2025-01-15",158.2264,158.2264,153.3948,153.4043,377500.0],["2025-01-16",153.3092,156.3242,152.7195,156.2671,528900.0],["2025-01-17",155.8486,156.6951,153.1189,153.5184,470300.0],["2025-01-21",154.7739,162.1735,154.7739,161.4982,583700.0],["2025-01-22",161.0987,161.1177,159.2536,159.5579,525200.0],["2025-01-23",159.7387,161.3175,157.8745,161.1748,435800.0],["2025-01-24",161.1558,162.0403,160.0906,161.4126,356900.0],["2025-01-27",162.4398,164.6654,162.1164,162.63,360500.0],["2025-01-28",161.9262,164.6464,161.9262,162.7917,307400.0],["2025-01-29",162.221,163.0295,158.3215,159.9384,226300.0],["2025-01-30",161.736,163.3814,160.6422,161.9072,323400.0],["2025-01-31",162.0498,162.8583,160.6707,161.327,260700.0],["2025-02-03",158.2549,161.4506,157.7508,160.4329,310000.0],["2025-02-04",159.9859,163.933,159.4438,162.8963,379900.0],["2025-02-05",164.5417,164.5417,162.8393,163.5906,326300.0],["2025-02-06",163.7238,165.0363,162.8297,164.9032,426400.0],["2025-02-07",167.8992,167.8992,162.4208,166.1206,755300.0],["2025-02-10",165.9494,168.4508,165.664,168.0228,848900.0],["2025-02-11",167.4997,171.2756,167.4997,170.0582,638700.0],["2025-02-12",167.1002,171.3136,166.6151,170.1152,795000.0],["2025-02-13",171.0568,171.9414,169.8014,171.599,423200.0],["2025-02-14",172.6452,174.2145,170.7144,170.8286,423000.0],["2025-02-18",170.8476,172.046,170.2484,170.8952,518600.0],["2025-02-19",170.5242,172.4074,169.5541,171.1995,323400.0],["2025-02-20",171.2756,171.7702,169.8014,170.8761,334800.0],["2025-02-21",171.7036,171.9509,169.2022,170.6859,491200.0],["2025-02-24",171.0854,173.5868,170.6859,171.8177,311600.0],["2025-02-25",171.9604,173.9102,171.9604,172.9971,419000.0],["2025-02-26",173.1398,173.2254,170.0582,170.1247,351300.0],["2025-02-27",170.0582,172.3218,170.0582,171.19,365700.0],["2025-02-28",171.8177,174.3952,171.4849,173.9102,703900.0],["2025-03-03",174.8517,177.0298,173.5012,175.936,489600.0],["2025-03-04",176.0596,176.9822,174.633,175.1085,371800.0],["2025-03-05",174.224,178.9225,174.224,178.2948,387000.0],["2025-03-06",176.9062,178.1806,175.0515,176.4782,567200.0],["2025-03-07",176.7445,179.6549,175.3844,175.4034,562500.0],["2025-03-10",175.6697,177.4293,171.0759,172.2457,513500.0],["2025-03-11",171.8843,174.2906,171.1044,173.7009,473400.0],["2025-03-12",173.1493,174.4428,171.2661,172.1982,441000.0],["2025-03-13",172.8069,174.2906,167.7089,167.9467,469100.0],["2025-03-14",169.2592,171.3422,168.4698,171.1234,436300.0],["2025-03-17",169.6492,173.1588,169.6492,172.6737,463800.0],["2025-03-18",172.6737,173.3205,170.4671,170.8381,389200.0],["2025-03-19",170.4861,171.3707,168.9358,170.5052,577700.0],["2025-03-20",169.6302,171.0283,167.8231,168.2225,541700.0],["2025-03-21",167.0717,167.4046,163.7333,164.6464,1083600.0],["2025-03-24",165.7782,167.9847,164.6464,167.7375,494900.0],["2025-03-25",167.7375,169.0975,165.5309,166.6342,500600.0],["2025-03-26",167.3856,169.8584,167.3856,169.1736,566600.0],["2025-03-27",169.1926,170.781,167.8421,168.1655,400600.0],["2025-03-28",168.9073,169.2022,166.0255,167.8136,411200.0],["2025-03-31",168.0437,170.2487,167.8615,168.8777,603600.0],["2025-04-01",169.7118,170.6226,167.1233,168.8202,465600.0],["2025-04-02",168.8681,169.1558,166.9219,168.3984,351800.0],["2025-04-03",165.8673,168.36,158.9263,158.955,593300.0],["2025-04-04",155.2927,155.4557,148.8789,153.8067,831600.0],["2025-04-07",147.5367,154.0368,143.5772,146.2137,672000.0],["2025-04-08",150.0773,150.0773,137.499,139.2822,753700.0],["2025-04-09",136.4444,150.6909,131.9864,149.8472,1833800.0],["2025-04-10",148.0448,148.8789,142.9924,145.8973,613800.0],["2025-04-11",145.533,149.0515,143.6252,148.6584,528700.0],["2025-04-14",149.3966,151.6113,146.5493,150.1349,438300.0],["2025-04-15",150.0006,151.2661,148.994,150.2691,443900.0],["2025-04-16",150.4512,152.8576,149.0803,151.5346,517800.0],["2025-04-17",149.2816,155.0531,149.2816,153.2986,332300.0],["2025-04-21",151.5633,152.2536,146.2329,149.4733,298000.0],["2025-04-22",151.477,153.404,150.2499,152.4262,389800.0],["2025-04-23",154.6888,156.6062,152.4453,153.8451,533000.0],["2025-04-24",156.3857,160.6136,154.5737,156.1939,944200.0],["2025-04-25",155.2064,157.4882,154.0752,156.2419,446200.0],["2025-04-28",156.424,158.0155,154.334,157.2389,481800.0],["2025-04-29",156.5678,157.7087,154.7367,156.3761,601300.0],["2025-04-30",156.0022,156.7692,152.6083,156.6733,451000.0],["2025-05-01",157.5936,158.3031,155.82,157.306,281200.0],["2025-05-02",159.6069,161.0642,159.0221,160.2685,317600.0],["2025-05-05",159.4152,161.2847,159.0413,159.9329,167800.0],["2025-05-06",158.9934,159.3769,157.4786,158.4852,273000.0],["2025-05-07",159.4344,160.5465,157.517,158.3127,572200.0],["2025-05-08",158.9263,161.7065,157.5074,160.1151,324200.0],["2025-05-09",160.0096,161.6586,160.0096,161.0258,231400.0],["2025-05-12",164.8991,167.2671,164.7457,165.3209,313000.0],["2025-05-13",166.0974,166.0974,163.2117,164.2471,474500.0],["2025-05-14",163.2596,163.6048,160.5273,161.2463,362700.0],["2025-05-15",161.2176,163.7486,160.4219,163.7198,204800.0],["2025-05-16",164.0937,166.107,163.4993,165.9344,314500.0],["2025-05-19",162.9624,165.8865,162.9624,165.5701,209100.0],["2025-05-20",164.5827,165.1387,163.4322,164.0458,243000.0],["2025-05-21",164.0458,164.7265,159.2618,159.5686,276900.0],["2025-05-22",159.9713,160.2109,157.7854,159.1372,243600.0],["2025-05-23",157.9196,159.0988,156.9225,158.0155,301600.0],["2025-05-27",160.0767,161.3806,158.3031,160.9875,252300.0],["2025-05-28",161.3614,161.8312,160.2301,161.5052,242900.0],["2025-05-29",162.4927,165.4072,162.3393,163.5377,416300.0],["2025-05-30",162.7707,163.2596,160.8916,162.5502,500900.0],["2025-06-02",161.6394,163.8541,159.6165,163.6335,222500.0],["2025-06-03",163.3843,163.5185,161.4573,162.6269,340400.0],["2025-06-04",162.4735,162.8091,161.371,161.4381,343500.0],["2025-06-05",162.0517,162.3968,160.2493,161.9366,222400.0],["2025-06-06",163.3555,164.3909,162.8282,164.1225,283600.0],["2025-06-09",164.5347,165.5126,163.3843,164.8607,276500.0],["2025-06-10",165.1579,167.4205,164.9278,166.5385,357700.0],["2025-06-11",166.3371,167.8615,164.0458,164.9853,318000.0],["2025-06-12",164.18,165.5318,163.739,164.947,256900.0],["2025-06-13",163.4706,164.0937,161.8216,163.9308,260400.0],["2025-06-16",165.1675,165.4167,162.6365,163.4993,291100.0],["2025-06-17",163.3939,164.2184,162.0517,163.5185,355100.0],["2025-06-18",163.5185,165.3496,163.0008,163.9116,237800.0],["2025-06-20",164.4101,166.0974,163.8253,164.6114,636400.0],["2025-06-23",164.4389,166.8165,163.0104,166.3371,291000.0],["2025-06-24",165.877,167.3342,165.3497,166.548,195700.0],["2025-06-25",165.7715,165.9249,160.7382,160.9779,313400.0],["2025-06-26",161.5148,161.9366,160.1246,161.5435,283500.0],["2025-06-27",162.1763,163.8828,160.1438,160.6328,625600.0],["2025-06-30",160.3718,161.7349,158.2158,161.5706,442600.0],["2025-07-01",160.3234,165.3217,159.9947,162.373,587100.0],["2025-07-02",162.373,164.3839,161.9089,164.2196,382200.0],["2025-07-03",164.7223,165.0414,164.0939,164.2389,129400.0],["2025-07-07",164.0649,165.4667,161.3579,161.7736,305100.0],["2025-07-08",161.3772,164.4323,161.2322,162.6147,371800.0],["2025-07-09",163.6685,164.4033,160.5264,161.2999,359900.0],["2025-07-10",161.4739,164.3066,160.8745,161.2032,920300.0],["2025-07-11",159.2599,162.4793,158.2931,162.4213,444200.0],["2025-07-14",162.7791,163.6878,161.7833,162.4987,483600.0],["2025-07-15",162.9821,163.2238,158.4768,158.6799,474300.0],["2025-07-16",161.1162,163.0014,159.5886,159.9754,531500.0],["2025-07-17",160.0237,160.159,156.7656,156.959,525900.0],["2025-07-18",156.9976,159.8787,156.6109,159.7143,400000.0],["2025-07-21",160.3234,161.6092,159.5596,159.869,227300.0],["2025-07-22",160.0527,162.7307,160.0527,162.2086,270000.0],["2025-07-23",161.3676,164.2293,161.0388,163.9296,422200.0],["2025-07-24",160.6811,163.3108,160.1977,160.7005,774500.0],["2025-07-25",161.6093,161.6093,157.6551,159.0569,462200.0],["2025-07-28",159.3082,159.3082,155.7215,155.8761,468300.0],["2025-07-29",155.7021,160.6134,155.4411,160.0043,532400.0],["2025-07-30",160.159,161.3675,158.1675,159.1246,693400.0],["2025-07-31",157.6744,159.5693,156.93,157.8194,588500.0],["2025-08-01",158.9022,158.9602,155.4411,156.5916,496100.0],["2025-08-04",157.7517,158.8635,156.988,158.1674,267500.0],["2025-08-05",158.7089,159.1633,157.5584,158.7959,434700.0],["2025-08-06",158.3125,158.4285,155.4701,156.5722,472800.0],["2025-08-07",157.684,158.3415,155.4604,157.8967,263300.0],["2025-08-08",157.7711,157.7711,155.5184,155.7505,461300.0],["2025-08-11",154.745,156.1565,154.0779,154.1649,355900.0],["2025-08-12",154.5806,156.5432,154.1746,156.3402,214800.0],["2025-08-13",156.4369,159.0376,155.7988,158.7282,205300.0],["2025-08-14",157.365,157.6647,155.4701,156.5239,240500.0],["2025-08-15",156.7946,157.5584,156.2629,157.5294,467100.0],["2025-08-18",157.4134,157.4134,155.4508,155.7505,327900.0],["2025-08-19",157.4617,161.2999,157.3457,161.1839,321200.0],["2025-08-20",161.8993,162.5954,159.0086,159.4243,334100.0],["2025-08-21",158.3898,159.0182,157.539,158.3415,195200.0],["2025-08-22",160.13,164.2389,160.0334,163.8715,255200.0],["2025-08-25",163.8715,164.2776,162.2667,162.7694,230800.0],["2025-08-26",162.9047,164.3259,161.4932,161.5415,350800.0],["2025-08-27",162.4213,165.5634,162.2763,163.1658,451900.0],["2025-08-28",163.2818,163.2818,160.9712,162.7501,305400.0],["2025-08-29",162.9918,164.5676,162.7211,163.9296,347700.0],["2025-09-02",162.0636,162.3247,159.7337,160.3427,290400.0],["2025-09-03",160.101,161.4449,159.927,160.5748,282300.0],["2025-09-04",161.2709,162.663,159.3276,162.634,427800.0],["2025-09-05",163.9972,166.1338,160.5748,162.5857,750600.0],["2025-09-08",158.8346,161.5706,158.8346,161.4256,657800.0],["2025-09-09",161.3095,161.3482,157.9644,159.4436,618300.0],["2025-09-10",158.6605,160.0334,157.6841,158.0514,329500.0],["2025-09-11",157.8871,162.17,157.8871,162.1023,298000.0],["2025-09-12",162.2667,162.2667,160.3331,161.4062,393500.0],["2025-09-15",161.6672,162.5664,160.5941,161.2032,387700.0],["2025-09-16",161.6286,162.4504,160.8261,161.3385,407200.0],["2025-09-17",162.257,163.8425,160.2364,160.4297,294500.0],["2025-09-18",160.7198,163.0111,160.2461,162.8274,304400.0],["2025-09-19",162.8757,162.9724,160.4007,160.5071,655200.0],["2025-09-22",159.9657,163.5042,158.8055,163.0111,563600.0],["2025-09-23",163.1948,164.8577,161.6673,162.4794,386600.0],["2025-09-24",163.1948,163.7265,159.3276,159.5887,343400.0],["2025-09-25",159.3276,161.0098,159.3276,160.0817,187300.0],["2025-09-26",160.5651,162.8758,160.5651,162.7017,370500.0],["2025-09-29",162.8757,163.7749,161.6963,163.7362,372400.0],["2025-09-30",164.0484,165.473,163.5215,165.151,393000.0],["2025-10-01",165.434,168.5855,165.3949,167.9318,366500.0],["2025-10-02",167.844,168.7221,163.7069,166.0486,306600.0],["2025-10-03",166.6146,168.1757,166.4975,166.9951,224000.0],["2025-10-06",168.1269,168.4587,166.4877,167.6293,251000.0],["2025-10-07",168.3221,168.3904,166.5267,167.844,194800.0],["2025-10-08",167.7171,168.9758,165.8145,168.205,268400.0],["2025-10-09",169.0051,169.0051,166.0487,166.4292,236100.0],["2025-10-10",166.8487,167.1122,162.0774,162.0872,275200.0],["2025-10-13",162.4482,165.5022,162.4482,164.7509,214800.0],["2025-10-14",163.3849,166.6536,163.3849,166.0779,286300.0],["2025-10-15",166.6829,171.6298,166.6829,170.3613,530800.0],["2025-10-16",171.6786,175.8742,170.5663,171.8445,574200.0],["2025-10-17",171.6688,175.8059,171.6688,175.4937,419900.0],["2025-10-20",176.6548,178.9282,175.8547,178.2842,263900.0],["2025-10-21",178.4794,178.6062,175.5424,175.8937,346400.0],["2025-10-22",176.4499,177.0841,174.3228,176.284,365000.0],["2025-10-23",175.9327,176.8889,174.1862,175.1034,372900.0],["2025-10-24",177.8354,177.8354,168.8002,172.8982,776100.0],["2025-10-27",173.9325,176.2157,172.3225,174.5667,415100.0],["2025-10-28",173.6203,173.991,170.8687,172.7811,362100.0],["2025-10-29",171.4834,172.5177,168.888,169.8052,358100.0],["2025-10-30",168.6734,171.8542,168.6734,171.3859,240300.0],["2025-10-31",170.9272,171.8347,169.893,170.293,364100.0],["2025-11-03",169.2393,171.7078,167.9903,171.6591,372300.0],["2025-11-04",171.4932,172.7421,170.3614,170.8102,234800.0],["2025-11-05",171.5127,172.1274,169.9906,170.6346,337700.0],["2025-11-06",170.1369,171.7664,169.9808,170.254,246500.0],["2025-11-07",170.4784,173.4934,170.3321,173.3861,213000.0],["2025-11-10",173.4739,173.6788,171.9225,172.5177,248300.0],["2025-11-11",173.2885,175.1034,172.7811,175.0741,251300.0],["2025-11-12",173.6886,175.24,173.1226,173.5715,308300.0],["2025-11-13",172.9177,175.0155,172.8787,173.0739,371000.0],["2025-11-14",172.9177,173.4934,171.4444,172.3713,326800.0],["2025-11-17",172.8202,174.9863,172.3225,173.2397,273200.0],["2025-11-18",172.8787,176.0401,172.5567,175.7376,391300.0],["2025-11-19",175.8839,176.7621,171.1517,173.0641,541700.0],["2025-11-20",174.6838,175.8449,171.1517,171.4541,374500.0],["2025-11-21",172.5372,175.4741,170.6443,175.4254,420400.0],["2025-11-24",175.4254,176.323,173.0641,175.5327,408300.0],["2025-11-25",175.2887,177.8842,174.9668,176.5767,384500.0],["2025-11-26",175.962,178.2647,175.962,176.7816,216900.0],["2025-11-28",177.7378,177.9134,175.9132,176.7816,125700.0],["2025-12-01",175.8547,177.25,172.869,176.1572,196900.0],["2025-12-02",176.1571,177.0938,174.8399,175.0936,232800.0],["2025-12-03",174.4594,175.357,173.0446,174.8887,379400.0],["2025-12-04",174.7911,176.3913,173.6105,176.0986,287800.0],["2025-12-05",175.24,176.9767,174.4203,175.5424,298400.0],["2025-12-08",174.8106,176.0303,173.4154,174.4301,346100.0],["2025-12-09",175.3375,176.323,173.0348,174.7521,333000.0],["2025-12-10",175.3473,179.1819,174.9668,178.1964,365700.0],["2025-12-11",178.9184,180.4796,177.9622,179.7868,342800.0],["2025-12-12",182.7042,182.7042,176.8304,178.0988,423100.0],["2025-12-15",179.0746,179.0746,176.928,179.0355,382700.0],["2025-12-16",178.7428,180.2747,176.6255,176.6353,507000.0],["2025-12-17",176.3425,178.5574,175.4156,178.0793,426800.0],["2025-12-18",178.5574,180.4503,177.0255,177.5915,299800.0],["2025-12-19",178.0403,180.3625,175.6595,176.323,572000.0],["2025-12-22",176.3425,177.8744,175.962,176.7328,227600.0],["2025-12-23",176.001,176.7133,175.1717,176.1864,218000.0],["2025-12-24",177.1231,178.7136,176.6548,176.9572,166200.0],["2025-12-26",177.289,177.289,175.601,176.567,121100.0],["2025-12-29",177.4353,177.4353,175.2205,176.4694,197400.0],["2025-12-30",176.0011,177.3475,175.8937,177.0939,184100.0],["2025-12-31",177.2218,177.2218,174.7122,175.3126,237500.0],["2026-01-02",174.6335,177.1037,173.8954,177.0446,298100.0],["2026-01-05",174.5351,178.885,174.5351,177.3103,261000.0],["2026-01-06",176.9265,178.1665,175.0272,178.1173,247200.0],["2026-01-07",179.1999,181.7487,179.1113,180.5875,546300.0],["2026-01-08",180.3611,182.5951,179.9872,180.9615,344100.0],["2026-01-09",182.0342,182.0932,180.2627,181.1386,219400.0],["2026-01-12",181.0107,182.1818,180.0167,180.2824,226100.0],["2026-01-13",181.7192,181.9751,178.7176,181.9161,358000.0],["2026-01-14",181.2173,183.7761,180.9122,183.2151,337400.0],["2026-01-15",183.2545,184.4748,181.5224,183.5005,265400.0],["2026-01-16",182.7624,185.4491,182.0637,184.9767,357800.0],["2026-01-20",183.5202,185.0259,182.5557,182.7919,398200.0],["2026-01-21",183.8745,185.0456,180.4596,181.5716,381200.0],["2026-01-22",181.4437,182.3294,176.9069,177.0938,466800.0],["2026-01-23",178.7078,179.1703,175.7849,178.2846,323700.0],["2026-01-26",178.2846,179.5246,174.6827,174.8205,461600.0],["2026-01-27",174.8205,177.3497,174.8205,175.7259,488900.0],["2026-01-28",175.7259,177.7138,174.2989,174.7418,378600.0],["2026-01-29",175.9818,178.4815,174.7713,178.4323,307400.0],["2026-01-30",177.1824,178.8948,176.4148,178.757,623600.0],["2026-02-02",178.5307,179.7707,177.0151,177.576,369600.0],["2026-02-03",177.95,179.8592,176.7691,177.2513,673100.0],["2026-02-04",179.0227,181.3157,177.2808,180.2234,674700.0],["2026-02-05",180.4891,187.4764,178.3732,185.4884,561400.0],["2026-02-06",184.0811,187.998,184.0811,186.8958,462000.0],["2026-02-09",187.5748,188.5491,186.2069,187.4666,298800.0],["2026-02-10",187.8799,190.0745,187.8799,189.1002,277500.0],["2026-02-11",189.3757,189.8678,186.7285,186.8958,199700.0],["2026-02-12",187.87,188.1653,182.5459,184.4256,630300.0],["2026-02-13",185.1538,188.7853,184.0024,187.8897,706300.0],["2026-02-17",188.8738,190.6158,187.4567,189.7694,414300.0],["2026-02-18",188.9723,189.5135,187.0532,188.2637,309400.0],["2026-02-19",188.2145,189.1986,187.2205,187.6142,245000.0],["2026-02-20",187.998,190.3697,186.2462,189.858,567700.0],["2026-02-23",188.4212,190.8815,188.0078,188.3621,279700.0],["2026-02-24",187.8208,189.4053,186.571,187.5453,549300.0],["2026-02-25",187.5453,188.8443,185.9313,187.8208,300400.0],["2026-02-26",188.057,191.9542,186.7088,191.8361,308200.0],["2026-02-27",188.8246,194.8081,188.8246,193.1942,507900.0],["2026-03-02",192.6824,193.9716,191.1078,193.1351,452100.0],["2026-03-03",189.6513,192.8596,188.1653,192.3577,362300.0],["2026-03-04",193.1351,193.1351,189.9662,191.7278,261600.0],["2026-03-05",189.8383,190.2123,187.8405,189.11,185900.0],["2026-03-06",187.1713,187.6043,183.6678,185.1342,182800.0],["2026-03-09",183.3627,187.9389,180.4596,187.1319,392500.0],["2026-03-10",186.3938,190.3796,185.951,188.1357,337000.0],["2026-03-11",187.3484,188.3523,184.1303,186.8859,261900.0],["2026-03-12",186.0888,186.8269,184.4158,185.4491,318100.0],["2026-03-13",187.0532,187.6634,184.3961,184.6322,307800.0],["2026-03-16",186.6104,188.7754,186.3938,186.9548,261800.0],["2026-03-17",189.2577,189.9859,187.6929,187.9684,215200.0],["2026-03-18",186.4627,188.3227,185.0554,185.1735,308700.0],["2026-03-19",184.6027,184.9373,182.4672,184.1796,200800.0],["2026-03-20",185.1834,185.1834,178.5503,180.184,628300.0],["2026-03-23",183.4119,185.4097,179.9872,181.0402,583200.0],["2026-03-24",180.6465,182.5754,178.9834,179.997,327100.0],["2026-03-25",180.8237,181.8177,179.0129,180.6859,311100.0],["2026-03-26",179.6821,182.9592,179.1015,181.1386,475000.0],["2026-03-27",180.6564,182.7919,179.3081,180.2627,393600.0],["2026-03-30",182.1227,182.6738,179.6624,180.5777,289000.0],["2026-03-31",182.7115,185.6295,180.935,183.7041,431500.0],["2026-04-01",183.6247,187.8528,183.6247,185.9571,363900.0],["2026-04-02",185.6891,188.5773,183.3765,186.9992,216300.0],["2026-04-06",187.029,187.9322,185.5501,186.2747,195100.0],["2026-04-07",186.493,189.2621,185.6196,188.2795,286300.0],["2026-04-08",190.8204,193.9369,190.5226,191.6144,625900.0],["2026-04-09",192.4977,193.1726,191.2273,191.2868,247000.0],["2026-04-10",191.4953,193.0138,189.5897,192.4679,247700.0],["2026-04-13",192.1206,192.4283,190.1256,191.4754,221300.0],["2026-04-14",193.5101,194.2942,189.9668,193.6391,282800.0],["2026-04-15",193.0436,194.6316,192.3786,193.9369,366100.0],["2026-04-16",194.8996,197.1228,194.582,195.4157,515900.0],["2026-04-17",195.9417,200.0805,195.6638,199.356,316200.0],["2026-04-20",198.562,201.9167,197.0236,201.5891,315100.0],["2026-04-21",201.4204,202.0755,198.3039,200.279,406900.0],["2026-04-22",201.48,201.48,198.8895,199.3659,381300.0],["2026-04-23",199.0582,200.815,194.6019,199.0384,531700.0],["2026-04-24",197.8771,200.3187,195.3264,196.3784,754500.0],["2026-04-27",196.5968,200.6065,196.5968,198.6612,642700.0],["2026-04-28",200.8646,201.1723,197.7183,200.7058,334500.0],["2026-04-29",199.7728,200.1401,196.3288,196.6464,368900.0],["2026-04-30",194.5324,200.1798,194.3438,199.6934,397900.0],["2026-05-01",198.7009,200.3088,197.9863,198.6811,304100.0],["2026-05-04",197.5893,198.8002,195.5249,196.8548,318000.0],["2026-05-05",196.0708,199.7331,196.0708,198.8994,318800.0],["2026-05-06",199.5545,202.4526,199.2667,201.48,361400.0],["2026-05-07",201.6388,202.6611,200.5966,202.3633,860100.0],["2026-05-08",202.929,205.2317,202.4427,203.7826,404600.0],["2026-05-11",204.0009,204.6957,201.8472,202.4526,330100.0],["2026-05-12",202.7305,203.0283,200.2095,202.4725,241500.0],["2026-05-13",201.9365,203.3558,200.9142,202.0258,276300.0],["2026-05-14",202.9588,203.3657,200.6959,200.7753,162900.0],["2026-05-15",200.8051,200.8051,197.897,199.2567,230300.0],["2026-05-18",200.021,201.9663,200.021,200.6463,194700.0],["2026-05-19",198.691,201.1226,198.6612,200.8051,249800.0],["2026-05-20",202.4725,203.5245,200.0309,203.5047,248300.0],["2026-05-21",202.4824,203.7826,200.8844,203.6436,270200.0],["2026-05-22",204.0704,204.6163,202.0755,203.6238,245700.0],["2026-05-26",203.8917,206.1646,203.465,205.4301,441200.0],["2026-05-27",205.2316,206.0951,203.6635,204.13,293600.0],["2026-05-28",203.4948,204.5766,202.0159,203.2665,313000.0],["2026-05-29",202.9886,205.589,199.4354,200.3981,481700.0],["2026-06-01",198.423,199.4453,193.3314,193.3711,315500.0],["2026-06-02",193.0138,194.4927,191.2372,194.2842,346000.0],["2026-06-03",192.865,196.5075,192.865,195.5348,265800.0],["2026-06-04",198.0062,199.3262,194.3041,196.9342,269600.0],["2026-06-05",195.8326,198.6513,195.4653,196.7258,279600.0],["2026-06-08",197.0434,197.2618,193.9369,195.9318,363800.0],["2026-06-09",197.3412,202.3037,196.8152,200.9639,492100.0],["2026-06-10",201.9464,203.1176,199.217,199.3659,336900.0],["2026-06-11",199.2766,202.5816,198.8696,201.1425,310000.0],["2026-06-12",203.0878,204.4079,201.2021,203.7528,252000.0],["2026-06-15",204.0506,204.6957,202.6809,203.1176,507300.0],["2026-06-16",204.0506,205.0332,201.0234,202.3931,291000.0],["2026-06-17",201.0532,202.0556,195.4157,196.0708,348700.0],["2026-06-18",199.6438,199.6438,196.6563,198.4726,676400.0],["2026-06-22",199.1178,202.4228,198.3833,201.6983,324300.0],["2026-06-23",202.1747,204.1994,201.9365,203.3558,270800.0],["2026-06-24",205.9066,206.0257,199.2071,202.0258,409800.0],["2026-06-25",202.8496,204.0307,199.5446,203.1573,385800.0],["2026-06-26",203.8521,205.7775,203.2764,205.7378,574100.0],["2026-06-29",204.12,205.579,202.8099,205.45,315300.0],["2026-06-30",206.88,206.88,202.01,202.53,474300.0],["2026-07-01",202.66,206.6,202.66,205.46,484800.0],["2026-07-02",207.57,211.34,206.92,211.33,524900.0],["2026-07-06",212.55,213.6378,210.1,212.24,410385.525108],["2026-07-07",214.02,216.98,213.55,214.62,432447.592328],["2026-07-08",213.44,214.04,209,210.07,542799.379184],["2026-07-09",210.25,212.42,209.9,210.43,267799.253214],["2026-07-10",211.59,211.79,206.585,209.62,378496.427108],["2026-07-13",209.89,212.86,209.68,211.03,343096.985548],["2026-07-14",213.44,213.44,210.66,211.25,309170.596435],["2026-07-15",212.62,213.8,211.22,213.11,320669.839392],["2026-07-16",214.11,223.48,213.86,223.38,410741.49339],["2026-07-17",221.43,226.71,217.195,222.2,568400.977041],["2026-07-20",221.77,223.61,220,221.2,348789.888049],["2026-07-21",221.83,222.17,220.53,221.34,299102.331698],["2026-07-22",221.46,221.47,215.71,216.33,528015.062647],["2026-07-23",215.08,217.61,211.82,214.05,705386.235168],["2026-07-24",211.31,217.19,210.93,213.1,590914.95608],["2026-07-27",211.84,213.75,210.27,210.84,533394.336315],["2026-07-28",211.35,212.75,209.79,210.17,944666.1832],["2026-07-29",209.13,210.97,204.75,208.45,930549.409043],["2026-07-30",209.08,209.86,206.22,209.58,760208.498618],["2026-07-31",210.11,210.78,206.64,209.01,585756.65939]]}