{"t":"FRT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.4802,0.4978,0.4744,0.4744,300.0],["1973-05-04",0.4802,0.5036,0.4802,0.4802,600.0],["1973-05-07",0.4802,0.5036,0.4802,0.4802,1500.0],["1973-05-08",0.4861,0.5095,0.4861,0.4861,300.0],["1973-05-09",0.4861,0.5095,0.4861,0.4861,9300.0],["1973-05-10",0.4861,0.5095,0.4861,0.4861,600.0],["1973-05-11",0.4861,0.5036,0.4802,0.4802,300.0],["1973-05-14",0.4802,0.4919,0.4685,0.4685,600.0],["1973-05-15",0.4685,0.4919,0.4685,0.4685,300.0],["1973-05-16",0.4744,0.4978,0.4744,0.4744,300.0],["1973-05-17",0.4802,0.5036,0.4802,0.4802,600.0],["1973-05-18",0.4802,0.5036,0.4802,0.4802,1500.0],["1973-05-21",0.4802,0.5036,0.4802,0.4802,300.0],["1973-05-22",0.4802,0.5036,0.4802,0.4802,3300.0],["1973-05-23",0.4802,0.5036,0.4802,0.4802,7500.0],["1973-05-24",0.4802,0.5036,0.4802,0.4802,300.0],["1973-05-25",0.4802,0.5036,0.4802,0.4802,2400.0],["1973-05-29",0.4802,0.5036,0.4802,0.4802,300.0],["1973-05-30",0.4861,0.5095,0.4861,0.4861,300.0],["1973-05-31",0.4861,0.5095,0.4861,0.4861,300.0],["1973-06-01",0.4861,0.5095,0.4861,0.4861,3000.0],["1973-06-04",0.4861,0.5036,0.4802,0.4802,300.0],["1973-06-05",0.4802,0.5036,0.4802,0.4802,300.0],["1973-06-06",0.4802,0.5036,0.4802,0.4802,1500.0],["1973-06-07",0.4802,0.5036,0.4802,0.4802,300.0],["1973-06-08",0.4861,0.5095,0.4861,0.4861,300.0],["1973-06-11",0.4861,0.5095,0.4861,0.4861,300.0],["1973-06-12",0.4861,0.5095,0.4861,0.4861,300.0],["1973-06-13",0.4861,0.5095,0.4861,0.4861,900.0],["1973-06-14",0.4861,0.5095,0.4861,0.4861,1500.0],["1973-06-15",0.4919,0.5154,0.4919,0.4919,3300.0],["1973-06-18",0.4919,0.5095,0.4861,0.4861,600.0],["1973-06-19",0.4861,0.5036,0.4802,0.4802,300.0],["1973-06-20",0.4802,0.4978,0.4744,0.4744,3600.0],["1973-06-21",0.4744,0.4978,0.4744,0.4744,300.0],["1973-06-22",0.4744,0.4919,0.4685,0.4685,3300.0],["1973-06-25",0.4744,0.4978,0.4744,0.4744,4800.0],["1973-06-26",0.4802,0.5036,0.4802,0.4802,300.0],["1973-06-27",0.4802,0.5036,0.4802,0.4802,600.0],["1973-06-28",0.4861,0.5095,0.4861,0.4861,300.0],["1973-06-29",0.4861,0.5095,0.4861,0.4861,2100.0],["1973-07-02",0.4861,0.5095,0.4861,0.4861,900.0],["1973-07-03",0.4861,0.5095,0.4861,0.4861,300.0],["1973-07-05",0.4861,0.5095,0.4861,0.4861,300.0],["1973-07-06",0.4919,0.5154,0.4919,0.4919,3900.0],["1973-07-09",0.4919,0.5154,0.4919,0.4919,300.0],["1973-07-10",0.4919,0.4978,0.4744,0.4744,6300.0],["1973-07-11",0.4861,0.5095,0.4861,0.4861,2100.0],["1973-07-12",0.4861,0.5036,0.4802,0.4802,3000.0],["1973-07-13",0.4802,0.5036,0.4802,0.4802,300.0],["1973-07-16",0.4802,0.5036,0.4802,0.4802,300.0],["1973-07-17",0.4802,0.4978,0.4744,0.4744,300.0],["1973-07-18",0.4744,0.4978,0.4744,0.4744,300.0],["1973-07-19",0.4802,0.5036,0.4802,0.4802,1200.0],["1973-07-20",0.4802,0.5036,0.4802,0.4802,300.0],["1973-07-23",0.4802,0.4978,0.4744,0.4744,1800.0],["1973-07-24",0.4744,0.4978,0.4744,0.4744,300.0],["1973-07-25",0.4744,0.4978,0.4744,0.4744,2100.0],["1973-07-26",0.4744,0.4978,0.4744,0.4744,300.0],["1973-07-27",0.4744,0.4919,0.4685,0.4685,1500.0],["1973-07-30",0.4685,0.4919,0.4685,0.4685,300.0],["1973-07-31",0.4685,0.4919,0.4685,0.4685,300.0],["1973-08-01",0.4685,0.4919,0.4685,0.4685,300.0],["1973-08-02",0.4685,0.4919,0.4568,0.4568,2700.0],["1973-08-03",0.4568,0.4919,0.4568,0.4568,2100.0],["1973-08-06",0.4568,0.4919,0.4568,0.4568,300.0],["1973-08-07",0.4568,0.4802,0.4451,0.4451,1500.0],["1973-08-08",0.4451,0.4685,0.4334,0.4334,3000.0],["1973-08-09",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-10",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-13",0.4334,0.4626,0.4334,0.4334,300.0],["1973-08-14",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-15",0.4334,0.4685,0.4334,0.4334,900.0],["1973-08-16",0.4334,0.4685,0.4334,0.4334,1200.0],["1973-08-17",0.4334,0.4685,0.4334,0.4334,600.0],["1973-08-20",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-21",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-22",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-23",0.4392,0.4744,0.4392,0.4392,300.0],["1973-08-24",0.4392,0.4685,0.4334,0.4334,1800.0],["1973-08-27",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-28",0.4334,0.4685,0.4334,0.4334,300.0],["1973-08-29",0.4451,0.4802,0.4451,0.4451,300.0],["1973-08-30",0.4451,0.4802,0.4451,0.4451,300.0],["1973-08-31",0.4451,0.4802,0.4451,0.4451,300.0],["1973-09-04",0.4568,0.4919,0.4568,0.4568,600.0],["1973-09-05",0.4685,0.5036,0.4685,0.4685,300.0],["1973-09-06",0.4685,0.4919,0.4568,0.4568,3000.0],["1973-09-07",0.4568,0.4802,0.4451,0.4451,600.0],["1973-09-10",0.4451,0.4802,0.4451,0.4451,900.0],["1973-09-11",0.4451,0.4802,0.4451,0.4451,900.0],["1973-09-12",0.4451,0.4685,0.4334,0.4334,1800.0],["1973-09-13",0.4685,0.5036,0.4685,0.4685,5100.0],["1973-09-14",0.4685,0.5036,0.4685,0.4685,3000.0],["1973-09-17",0.4802,0.5154,0.4802,0.4802,300.0],["1973-09-18",0.4802,0.5154,0.4802,0.4802,300.0],["1973-09-19",0.4802,0.5036,0.4685,0.4685,1500.0],["1973-09-20",0.4685,0.5036,0.4685,0.4685,300.0],["1973-09-21",0.4802,0.5154,0.4802,0.4802,1500.0],["1973-09-24",0.4802,0.5154,0.4802,0.4802,300.0],["1973-09-25",0.4802,0.5154,0.4802,0.4802,1800.0],["1973-09-26",0.4802,0.5154,0.4802,0.4802,300.0],["1973-09-27",0.4919,0.5271,0.4919,0.4919,300.0],["1973-09-28",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-01",0.4919,0.5271,0.4919,0.4919,600.0],["1973-10-02",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-03",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-04",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-05",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-08",0.4919,0.5271,0.4919,0.4919,900.0],["1973-10-09",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-10",0.4919,0.5271,0.4919,0.4919,300.0],["1973-10-11",0.4919,0.5212,0.4861,0.4861,300.0],["1973-10-12",0.4861,0.5154,0.4802,0.4802,1500.0],["1973-10-15",0.4802,0.5036,0.4685,0.4685,2100.0],["1973-10-16",0.4685,0.5036,0.4685,0.4685,600.0],["1973-10-17",0.4802,0.5154,0.4802,0.4802,300.0],["1973-10-18",0.4802,0.5154,0.4802,0.4802,300.0],["1973-10-19",0.4802,0.5154,0.4802,0.4802,300.0],["1973-10-22",0.4802,0.5036,0.4685,0.4685,300.0],["1973-10-23",0.4685,0.5036,0.4685,0.4685,600.0],["1973-10-24",0.4685,0.5036,0.4685,0.4685,300.0],["1973-10-25",0.4685,0.5036,0.4685,0.4685,300.0],["1973-10-26",0.4685,0.5036,0.4685,0.4685,1200.0],["1973-10-29",0.4685,0.5036,0.4685,0.4685,300.0],["1973-10-30",0.4685,0.5036,0.4685,0.4685,300.0],["1973-10-31",0.4685,0.5036,0.4685,0.4685,600.0],["1973-11-01",0.4685,0.5036,0.4685,0.4685,300.0],["1973-11-02",0.4685,0.4919,0.4568,0.4568,3300.0],["1973-11-05",0.4568,0.4919,0.4568,0.4568,300.0],["1973-11-06",0.4568,0.4685,0.4334,0.4334,2100.0],["1973-11-07",0.4334,0.4685,0.4334,0.4334,600.0],["1973-11-08",0.4334,0.4685,0.4334,0.4334,900.0],["1973-11-09",0.4334,0.4685,0.4334,0.4334,1200.0],["1973-11-12",0.4334,0.4685,0.4334,0.4334,300.0],["1973-11-13",0.4334,0.4685,0.4334,0.4334,600.0],["1973-11-14",0.4334,0.4685,0.4334,0.4334,300.0],["1973-11-15",0.4334,0.4568,0.4217,0.4217,3600.0],["1973-11-16",0.4217,0.4568,0.4217,0.4217,300.0],["1973-11-19",0.4217,0.4451,0.4099,0.4099,600.0],["1973-11-20",0.4099,0.4451,0.4099,0.4099,300.0],["1973-11-21",0.4275,0.4626,0.4275,0.4275,1500.0],["1973-11-23",0.4334,0.4685,0.4334,0.4334,1500.0],["1973-11-26",0.4334,0.4685,0.4334,0.4334,300.0],["1973-11-27",0.4334,0.4568,0.4217,0.4217,900.0],["1973-11-28",0.4217,0.4568,0.4217,0.4217,600.0],["1973-11-29",0.4217,0.4568,0.4217,0.4217,300.0],["1973-11-30",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-03",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-04",0.4217,0.4568,0.4217,0.4217,1200.0],["1973-12-05",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-06",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-07",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-10",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-11",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-12",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-13",0.4217,0.4568,0.4217,0.4217,600.0],["1973-12-14",0.4217,0.4451,0.4099,0.4099,900.0],["1973-12-17",0.4099,0.4451,0.4099,0.4099,300.0],["1973-12-18",0.4099,0.4451,0.4099,0.4099,300.0],["1973-12-19",0.4217,0.4568,0.4217,0.4217,3300.0],["1973-12-20",0.4217,0.4568,0.4217,0.4217,300.0],["1973-12-21",0.4334,0.4685,0.4334,0.4334,300.0],["1973-12-24",0.4334,0.4685,0.4334,0.4334,300.0],["1973-12-26",0.4334,0.4685,0.4334,0.4334,300.0],["1973-12-27",0.4334,0.4685,0.4334,0.4334,300.0],["1973-12-28",0.4334,0.4685,0.4334,0.4334,300.0],["1973-12-31",0.4334,0.4685,0.4334,0.4334,300.0],["1974-01-02",0.4334,0.4685,0.4334,0.4334,300.0],["1974-01-03",0.4392,0.4685,0.4392,0.4392,2100.0],["1974-01-04",0.4392,0.4685,0.4392,0.4392,300.0],["1974-01-07",0.4392,0.4685,0.4392,0.4392,300.0],["1974-01-08",0.4392,0.4568,0.4217,0.4217,1500.0],["1974-01-09",0.4217,0.4451,0.4217,0.4217,600.0],["1974-01-10",0.4217,0.4451,0.4217,0.4217,300.0],["1974-01-11",0.4217,0.4451,0.4217,0.4217,300.0],["1974-01-14",0.4217,0.4451,0.4217,0.4217,300.0],["1974-01-15",0.4217,0.4451,0.4217,0.4217,300.0],["1974-01-16",0.4217,0.4509,0.4217,0.4217,900.0],["1974-01-17",0.4217,0.4509,0.4217,0.4217,600.0],["1974-01-18",0.4217,0.4509,0.4217,0.4217,300.0],["1974-01-21",0.4217,0.4509,0.4217,0.4217,1800.0],["1974-01-22",0.4217,0.4509,0.4217,0.4217,300.0],["1974-01-23",0.4217,0.4568,0.4217,0.4217,300.0],["1974-01-24",0.4334,0.4626,0.4334,0.4334,600.0],["1974-01-25",0.4451,0.4802,0.4451,0.4451,2100.0],["1974-01-28",0.4451,0.4802,0.4451,0.4451,300.0],["1974-01-29",0.4451,0.4626,0.4334,0.4334,1800.0],["1974-01-30",0.4334,0.4568,0.4334,0.4334,900.0],["1974-01-31",0.4334,0.4568,0.4334,0.4334,2700.0],["1974-02-01",0.4334,0.4626,0.4334,0.4334,300.0],["1974-02-04",0.4334,0.4451,0.4217,0.4217,600.0],["1974-02-05",0.4217,0.4392,0.4099,0.4099,1800.0],["1974-02-06",0.4099,0.4334,0.4099,0.4099,300.0],["1974-02-07",0.4099,0.4334,0.4099,0.4099,300.0],["1974-02-08",0.4099,0.4334,0.4099,0.4099,300.0],["1974-02-11",0.4099,0.4334,0.4099,0.4099,300.0],["1974-02-12",0.4099,0.4275,0.4041,0.4041,600.0],["1974-02-13",0.4041,0.4217,0.4041,0.4041,900.0],["1974-02-14",0.4041,0.4217,0.4041,0.4041,300.0],["1974-02-15",0.4041,0.4158,0.3982,0.3982,900.0],["1974-02-19",0.3982,0.4158,0.3982,0.3982,300.0],["1974-02-20",0.3982,0.4158,0.3982,0.3982,600.0],["1974-02-21",0.3982,0.4158,0.3982,0.3982,300.0],["1974-02-22",0.3982,0.4158,0.3982,0.3982,300.0],["1974-02-25",0.3982,0.4099,0.3924,0.3924,1200.0],["1974-02-26",0.3924,0.4099,0.3865,0.3865,2100.0],["1974-02-27",0.3865,0.4099,0.3865,0.3865,600.0],["1974-02-28",0.4041,0.4217,0.4041,0.4041,2400.0],["1974-03-01",0.4041,0.4217,0.4041,0.4041,300.0],["1974-03-04",0.4041,0.4217,0.4041,0.4041,600.0],["1974-03-05",0.4041,0.4217,0.4041,0.4041,300.0],["1974-03-06",0.4041,0.4217,0.4041,0.4041,300.0],["1974-03-07",0.4041,0.4217,0.4041,0.4041,600.0],["1974-03-08",0.4041,0.4217,0.4041,0.4041,300.0],["1974-03-11",0.4041,0.4217,0.4041,0.4041,600.0],["1974-03-12",0.4041,0.4217,0.4041,0.4041,300.0],["1974-03-13",0.4041,0.4217,0.4041,0.4041,900.0],["1974-03-14",0.4041,0.4275,0.4041,0.4041,600.0],["1974-03-15",0.4217,0.4451,0.4217,0.4217,600.0],["1974-03-18",0.4217,0.4451,0.4217,0.4217,600.0],["1974-03-19",0.4217,0.4451,0.4217,0.4217,300.0],["1974-03-20",0.4217,0.4334,0.4099,0.4099,1500.0],["1974-03-21",0.4158,0.4334,0.4158,0.4158,900.0],["1974-03-22",0.4158,0.4334,0.4158,0.4158,300.0],["1974-03-25",0.4158,0.4334,0.4158,0.4158,300.0],["1974-03-26",0.4158,0.4334,0.4158,0.4158,300.0],["1974-03-27",0.4158,0.4334,0.4158,0.4158,300.0],["1974-03-28",0.4158,0.4334,0.4158,0.4158,300.0],["1974-03-29",0.4158,0.4275,0.4041,0.4041,900.0],["1974-04-01",0.4041,0.4217,0.4041,0.4041,600.0],["1974-04-02",0.4041,0.4217,0.3982,0.3982,300.0],["1974-04-03",0.3982,0.4217,0.3982,0.3982,900.0],["1974-04-04",0.3982,0.4217,0.3982,0.3982,300.0],["1974-04-05",0.3982,0.4217,0.3982,0.3982,300.0],["1974-04-08",0.3982,0.4217,0.3982,0.3982,300.0],["1974-04-09",0.4099,0.4275,0.4099,0.4099,1800.0],["1974-04-10",0.4158,0.4334,0.4158,0.4158,600.0],["1974-04-11",0.4158,0.4334,0.4158,0.4158,300.0],["1974-04-15",0.4334,0.4509,0.4334,0.4334,900.0],["1974-04-16",0.4275,0.4275,0.4099,0.4099,3000.0],["1974-04-17",0.4158,0.4334,0.4158,0.4158,600.0],["1974-04-18",0.4158,0.4334,0.4158,0.4158,300.0],["1974-04-19",0.4158,0.4334,0.4158,0.4158,300.0],["1974-04-22",0.4158,0.4334,0.4158,0.4158,300.0],["1974-04-23",0.4158,0.4275,0.4099,0.4099,2100.0],["1974-04-24",0.4099,0.4275,0.4099,0.4099,4500.0],["1974-04-25",0.4099,0.4275,0.4099,0.4099,4800.0],["1974-04-26",0.4158,0.4334,0.4158,0.4158,600.0],["1974-04-29",0.4158,0.4334,0.4158,0.4158,300.0],["1974-04-30",0.4158,0.4334,0.4158,0.4158,600.0],["1974-05-01",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-02",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-03",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-06",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-07",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-08",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-09",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-10",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-13",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-14",0.4158,0.4334,0.4158,0.4158,1500.0],["1974-05-15",0.4158,0.4334,0.4158,0.4158,3300.0],["1974-05-16",0.4158,0.4334,0.4158,0.4158,3000.0],["1974-05-17",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-20",0.4158,0.4334,0.4158,0.4158,2700.0],["1974-05-21",0.4158,0.4334,0.4158,0.4158,600.0],["1974-05-22",0.4158,0.4275,0.4099,0.4099,300.0],["1974-05-23",0.4158,0.4334,0.4158,0.4158,300.0],["1974-05-24",0.4158,0.4275,0.4099,0.4099,600.0],["1974-05-28",0.4099,0.4275,0.4099,0.4099,1200.0],["1974-05-29",0.4099,0.4217,0.4041,0.4041,600.0],["1974-05-30",0.4041,0.4217,0.4041,0.4041,300.0],["1974-05-31",0.4041,0.4217,0.3982,0.3982,300.0],["1974-06-03",0.4041,0.4217,0.4041,0.4041,300.0],["1974-06-04",0.4041,0.4217,0.3982,0.3982,300.0],["1974-06-05",0.3982,0.4217,0.3982,0.3982,300.0],["1974-06-06",0.3982,0.4158,0.3982,0.3982,3900.0],["1974-06-07",0.3982,0.4217,0.3982,0.3982,300.0],["1974-06-10",0.3982,0.4217,0.3982,0.3982,3300.0],["1974-06-11",0.3982,0.4217,0.3982,0.3982,900.0],["1974-06-12",0.3982,0.4217,0.3982,0.3982,1500.0],["1974-06-13",0.3982,0.4217,0.3982,0.3982,600.0],["1974-06-14",0.3982,0.4217,0.3982,0.3982,2400.0],["1974-06-17",0.3982,0.4217,0.3982,0.3982,300.0],["1974-06-18",0.3982,0.4217,0.3982,0.3982,300.0],["1974-06-19",0.3982,0.4041,0.3807,0.3807,1800.0],["1974-06-20",0.3807,0.4041,0.3807,0.3807,1200.0],["1974-06-21",0.3865,0.4099,0.3865,0.3865,1500.0],["1974-06-24",0.3865,0.4099,0.3865,0.3865,300.0],["1974-06-25",0.3865,0.3865,0.3631,0.3631,900.0],["1974-06-26",0.3631,0.3865,0.3631,0.3631,300.0],["1974-06-27",0.3631,0.3748,0.3514,0.3514,1500.0],["1974-06-28",0.3514,0.3748,0.3514,0.3514,900.0],["1974-07-01",0.3514,0.3748,0.3514,0.3514,3300.0],["1974-07-02",0.3514,0.3748,0.3514,0.3514,300.0],["1974-07-03",0.3514,0.3748,0.3514,0.3514,300.0],["1974-07-05",0.3514,0.3748,0.3514,0.3514,1500.0],["1974-07-08",0.3514,0.3748,0.3514,0.3514,600.0],["1974-07-09",0.3514,0.3748,0.3514,0.3514,300.0],["1974-07-10",0.3514,0.3748,0.3514,0.3514,300.0],["1974-07-11",0.3572,0.3807,0.3572,0.3572,1800.0],["1974-07-12",0.3572,0.3807,0.3572,0.3572,300.0],["1974-07-15",0.3631,0.3865,0.3631,0.3631,300.0],["1974-07-16",0.3631,0.3865,0.3631,0.3631,300.0],["1974-07-17",0.3631,0.3807,0.3572,0.3572,900.0],["1974-07-18",0.3572,0.3807,0.3572,0.3572,300.0],["1974-07-19",0.3631,0.3865,0.3631,0.3631,900.0],["1974-07-22",0.3631,0.3865,0.3631,0.3631,300.0],["1974-07-23",0.3631,0.3865,0.3631,0.3631,300.0],["1974-07-24",0.3748,0.3982,0.3748,0.3748,300.0],["1974-07-25",0.3748,0.3982,0.3748,0.3748,300.0],["1974-07-26",0.3748,0.3982,0.3748,0.3748,300.0],["1974-07-29",0.3748,0.3982,0.3748,0.3748,300.0],["1974-07-30",0.3748,0.3924,0.3689,0.3689,1200.0],["1974-07-31",0.3689,0.3924,0.3689,0.3689,300.0],["1974-08-01",0.3689,0.3865,0.3631,0.3631,300.0],["1974-08-02",0.3631,0.3865,0.3631,0.3631,300.0],["1974-08-05",0.3631,0.3865,0.3631,0.3631,300.0],["1974-08-06",0.3924,0.4158,0.3924,0.3924,4800.0],["1974-08-07",0.3924,0.4041,0.3807,0.3807,1200.0],["1974-08-08",0.3807,0.4041,0.3807,0.3807,300.0],["1974-08-09",0.3807,0.4041,0.3807,0.3807,300.0],["1974-08-12",0.3807,0.4041,0.3807,0.3807,300.0],["1974-08-13",0.3807,0.4041,0.3807,0.3807,300.0],["1974-08-14",0.3807,0.3982,0.3748,0.3748,300.0],["1974-08-15",0.3748,0.3924,0.3689,0.3689,3600.0],["1974-08-16",0.3748,0.3982,0.3748,0.3748,300.0],["1974-08-19",0.3748,0.3982,0.3748,0.3748,300.0],["1974-08-20",0.3748,0.3982,0.3748,0.3748,600.0],["1974-08-21",0.3748,0.3807,0.3572,0.3572,5700.0],["1974-08-22",0.3572,0.3807,0.3572,0.3572,300.0],["1974-08-23",0.3572,0.3807,0.3572,0.3572,300.0],["1974-08-26",0.3572,0.3748,0.3514,0.3514,300.0],["1974-08-27",0.3514,0.3514,0.328,0.328,1200.0],["1974-08-28",0.328,0.3455,0.3221,0.3221,1200.0],["1974-08-29",0.3221,0.3455,0.3221,0.3221,1200.0],["1974-08-30",0.328,0.3514,0.328,0.328,300.0],["1974-09-03",0.328,0.3514,0.328,0.328,1200.0],["1974-09-04",0.328,0.3514,0.328,0.328,300.0],["1974-09-05",0.328,0.3514,0.328,0.328,300.0],["1974-09-06",0.328,0.3514,0.328,0.328,300.0],["1974-09-09",0.328,0.3455,0.3221,0.3221,6000.0],["1974-09-10",0.3221,0.3455,0.3221,0.3221,600.0],["1974-09-11",0.3221,0.3455,0.3221,0.3221,300.0],["1974-09-12",0.3221,0.3455,0.3221,0.3221,300.0],["1974-09-13",0.3221,0.3455,0.3221,0.3221,300.0],["1974-09-16",0.3221,0.3455,0.3221,0.3221,900.0],["1974-09-17",0.328,0.3514,0.328,0.328,300.0],["1974-09-18",0.3338,0.3572,0.3338,0.3338,6600.0],["1974-09-19",0.3338,0.3514,0.328,0.328,300.0],["1974-09-20",0.328,0.3514,0.328,0.328,2100.0],["1974-09-23",0.3338,0.3572,0.3338,0.3338,3600.0],["1974-09-24",0.3338,0.3572,0.3338,0.3338,1200.0],["1974-09-25",0.3338,0.3455,0.3221,0.3221,1200.0],["1974-09-26",0.3221,0.3397,0.3162,0.3162,300.0],["1974-09-27",0.3221,0.3455,0.3221,0.3221,300.0],["1974-09-30",0.3221,0.3455,0.3221,0.3221,900.0],["1974-10-01",0.3221,0.3455,0.3221,0.3221,1200.0],["1974-10-02",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-03",0.3221,0.3455,0.3221,0.3221,1500.0],["1974-10-04",0.3221,0.3455,0.3221,0.3221,600.0],["1974-10-07",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-08",0.3221,0.3455,0.3221,0.3221,600.0],["1974-10-09",0.3221,0.3455,0.3221,0.3221,600.0],["1974-10-10",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-11",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-14",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-15",0.328,0.3514,0.328,0.328,300.0],["1974-10-16",0.328,0.3514,0.328,0.328,300.0],["1974-10-17",0.328,0.3514,0.328,0.328,300.0],["1974-10-18",0.328,0.3514,0.328,0.328,600.0],["1974-10-21",0.328,0.3514,0.328,0.328,300.0],["1974-10-22",0.328,0.3514,0.328,0.328,300.0],["1974-10-23",0.328,0.3514,0.328,0.328,300.0],["1974-10-24",0.328,0.3514,0.328,0.328,1500.0],["1974-10-25",0.328,0.3514,0.328,0.328,300.0],["1974-10-28",0.328,0.3455,0.3221,0.3221,600.0],["1974-10-29",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-30",0.3221,0.3455,0.3221,0.3221,300.0],["1974-10-31",0.3221,0.3455,0.3221,0.3221,900.0],["1974-11-01",0.3221,0.3455,0.3221,0.3221,600.0],["1974-11-04",0.3221,0.3455,0.3221,0.3221,300.0],["1974-11-05",0.3221,0.3397,0.3162,0.3162,300.0],["1974-11-06",0.3221,0.3455,0.3221,0.3221,300.0],["1974-11-07",0.3397,0.3631,0.3397,0.3397,6900.0],["1974-11-08",0.3397,0.3631,0.3397,0.3397,300.0],["1974-11-11",0.3397,0.3631,0.3397,0.3397,300.0],["1974-11-12",0.3397,0.3631,0.3397,0.3397,300.0],["1974-11-13",0.3397,0.3572,0.3338,0.3338,300.0],["1974-11-14",0.3338,0.3572,0.3338,0.3338,900.0],["1974-11-15",0.3338,0.3572,0.3338,0.3338,300.0],["1974-11-18",0.3338,0.3514,0.328,0.328,1800.0],["1974-11-19",0.328,0.3514,0.328,0.328,300.0],["1974-11-20",0.328,0.3514,0.328,0.328,600.0],["1974-11-21",0.328,0.3514,0.328,0.328,300.0],["1974-11-22",0.328,0.3514,0.328,0.328,300.0],["1974-11-25",0.328,0.3514,0.328,0.328,300.0],["1974-11-26",0.328,0.3514,0.328,0.328,1800.0],["1974-11-27",0.328,0.3455,0.3221,0.3221,300.0],["1974-11-29",0.3221,0.3455,0.3221,0.3221,300.0],["1974-12-02",0.3221,0.3455,0.3221,0.3221,300.0],["1974-12-03",0.3221,0.3455,0.3221,0.3221,300.0],["1974-12-04",0.3221,0.3455,0.3221,0.3221,300.0],["1974-12-05",0.3221,0.3455,0.3221,0.3221,300.0],["1974-12-06",0.3221,0.3455,0.3221,0.3221,600.0],["1974-12-09",0.328,0.3514,0.328,0.328,4200.0],["1974-12-10",0.3338,0.3572,0.3338,0.3338,1500.0],["1974-12-11",0.3338,0.3572,0.3338,0.3338,300.0],["1974-12-12",0.3338,0.3572,0.3338,0.3338,300.0],["1974-12-13",0.3338,0.3572,0.3338,0.3338,300.0],["1974-12-16",0.3338,0.3572,0.3338,0.3338,300.0],["1974-12-17",0.3338,0.3572,0.3338,0.3338,300.0],["1974-12-18",0.3338,0.3572,0.3338,0.3338,900.0],["1974-12-19",0.3338,0.3514,0.328,0.328,2400.0],["1974-12-20",0.328,0.3514,0.328,0.328,300.0],["1974-12-23",0.3338,0.3572,0.3338,0.3338,5100.0],["1974-12-24",0.3397,0.3631,0.3397,0.3397,300.0],["1974-12-26",0.3397,0.3514,0.328,0.328,300.0],["1974-12-27",0.328,0.3514,0.328,0.328,300.0],["1974-12-30",0.328,0.3514,0.328,0.328,300.0],["1974-12-31",0.328,0.3514,0.328,0.328,900.0],["1975-01-02",0.3338,0.3572,0.3338,0.3338,600.0],["1975-01-03",0.3397,0.3631,0.3397,0.3397,300.0],["1975-01-06",0.3397,0.3631,0.3397,0.3397,1500.0],["1975-01-07",0.3397,0.3631,0.3397,0.3397,900.0],["1975-01-08",0.3397,0.3631,0.3397,0.3397,300.0],["1975-01-09",0.3397,0.3631,0.3397,0.3397,4200.0],["1975-01-10",0.3397,0.3631,0.3397,0.3397,300.0],["1975-01-13",0.3397,0.3631,0.3397,0.3397,600.0],["1975-01-14",0.3397,0.3631,0.3397,0.3397,900.0],["1975-01-15",0.3397,0.3631,0.3397,0.3397,300.0],["1975-01-16",0.3455,0.3689,0.3455,0.3455,900.0],["1975-01-17",0.3514,0.3748,0.3514,0.3514,2100.0],["1975-01-20",0.3689,0.3924,0.3689,0.3689,2100.0],["1975-01-21",0.3689,0.3924,0.3689,0.3689,600.0],["1975-01-22",0.3689,0.3865,0.3631,0.3631,600.0],["1975-01-23",0.3689,0.3924,0.3689,0.3689,600.0],["1975-01-24",0.3865,0.4217,0.3865,0.3865,3900.0],["1975-01-27",0.3865,0.4217,0.3865,0.3865,300.0],["1975-01-28",0.3865,0.4217,0.3865,0.3865,300.0],["1975-01-29",0.3865,0.4217,0.3865,0.3865,300.0],["1975-01-30",0.3982,0.4217,0.3982,0.3982,300.0],["1975-01-31",0.3982,0.4217,0.3982,0.3982,300.0],["1975-02-03",0.3982,0.4217,0.3982,0.3982,300.0],["1975-02-04",0.3982,0.4217,0.3982,0.3982,300.0],["1975-02-05",0.4158,0.4626,0.4158,0.4158,3900.0],["1975-02-06",0.4158,0.4626,0.4158,0.4158,900.0],["1975-02-07",0.4158,0.4626,0.4158,0.4158,300.0],["1975-02-10",0.4158,0.4626,0.4158,0.4158,300.0],["1975-02-11",0.4158,0.4568,0.4158,0.4158,300.0],["1975-02-12",0.4158,0.4568,0.4158,0.4158,300.0],["1975-02-13",0.4217,0.4626,0.4217,0.4217,900.0],["1975-02-14",0.4217,0.4626,0.4217,0.4217,900.0],["1975-02-18",0.4217,0.4626,0.4217,0.4217,300.0],["1975-02-19",0.4334,0.4685,0.4334,0.4334,600.0],["1975-02-20",0.4334,0.4685,0.4334,0.4334,300.0],["1975-02-21",0.4334,0.4685,0.4334,0.4334,300.0],["1975-02-24",0.4334,0.4685,0.4334,0.4334,900.0],["1975-02-25",0.4392,0.4744,0.4392,0.4392,600.0],["1975-02-26",0.4392,0.4744,0.4392,0.4392,300.0],["1975-02-27",0.4392,0.4744,0.4392,0.4392,600.0],["1975-02-28",0.4392,0.4744,0.4392,0.4392,900.0],["1975-03-03",0.4392,0.4802,0.4392,0.4392,300.0],["1975-03-04",0.4392,0.4802,0.4392,0.4392,300.0],["1975-03-05",0.4392,0.4802,0.4392,0.4392,300.0],["1975-03-06",0.4392,0.4802,0.4392,0.4392,300.0],["1975-03-07",0.4392,0.4861,0.4392,0.4392,600.0],["1975-03-10",0.4392,0.4861,0.4392,0.4392,1800.0],["1975-03-11",0.4451,0.4861,0.4451,0.4451,300.0],["1975-03-12",0.4451,0.4861,0.4451,0.4451,300.0],["1975-03-13",0.4451,0.4861,0.4451,0.4451,300.0],["1975-03-14",0.4451,0.4919,0.4451,0.4451,300.0],["1975-03-17",0.4568,0.4919,0.4568,0.4568,1500.0],["1975-03-18",0.4568,0.4919,0.4568,0.4568,300.0],["1975-03-19",0.4568,0.4919,0.4568,0.4568,300.0],["1975-03-20",0.4568,0.4919,0.4568,0.4568,300.0],["1975-03-21",0.4626,0.4978,0.4626,0.4626,300.0],["1975-03-24",0.4626,0.4978,0.4626,0.4626,300.0],["1975-03-25",0.4626,0.4919,0.4568,0.4568,300.0],["1975-03-26",0.4568,0.4919,0.4568,0.4568,600.0],["1975-03-27",0.4626,0.4919,0.4626,0.4626,300.0],["1975-03-31",0.4626,0.4919,0.4626,0.4626,900.0],["1975-04-01",0.4626,0.4919,0.4626,0.4626,300.0],["1975-04-02",0.4626,0.4919,0.4626,0.4626,300.0],["1975-04-03",0.4626,0.4919,0.4626,0.4626,300.0],["1975-04-04",0.4626,0.4802,0.4568,0.4568,600.0],["1975-04-07",0.4568,0.4744,0.4509,0.4509,300.0],["1975-04-08",0.4568,0.4802,0.4568,0.4568,1500.0],["1975-04-09",0.4685,0.4919,0.4685,0.4685,900.0],["1975-04-10",0.4685,0.4919,0.4685,0.4685,300.0],["1975-04-11",0.4685,0.4919,0.4685,0.4685,300.0],["1975-04-14",0.4685,0.4919,0.4685,0.4685,2400.0],["1975-04-15",0.4685,0.4919,0.4685,0.4685,300.0],["1975-04-16",0.4685,0.4919,0.4685,0.4685,300.0],["1975-04-17",0.4802,0.5036,0.4802,0.4802,3600.0],["1975-04-18",0.4802,0.5036,0.4685,0.4685,600.0],["1975-04-21",0.4802,0.5154,0.4802,0.4802,2700.0],["1975-04-22",0.4802,0.5095,0.4802,0.4802,3000.0],["1975-04-23",0.4802,0.5095,0.4744,0.4744,300.0],["1975-04-24",0.4744,0.5095,0.4744,0.4744,300.0],["1975-04-25",0.4744,0.5095,0.4744,0.4744,300.0],["1975-04-28",0.4802,0.5095,0.4802,0.4802,900.0],["1975-04-29",0.4802,0.5095,0.4802,0.4802,300.0],["1975-04-30",0.4802,0.5095,0.4802,0.4802,300.0],["1975-05-01",0.4802,0.5095,0.4802,0.4802,300.0],["1975-05-02",0.4802,0.5095,0.4802,0.4802,300.0],["1975-05-05",0.4802,0.5095,0.4802,0.4802,600.0],["1975-05-06",0.4802,0.5095,0.4802,0.4802,300.0],["1975-05-07",0.4802,0.5095,0.4802,0.4802,300.0],["1975-05-08",0.4802,0.5036,0.4802,0.4802,600.0],["1975-05-09",0.4802,0.5036,0.4802,0.4802,300.0],["1975-05-12",0.4802,0.5154,0.4802,0.4802,600.0],["1975-05-13",0.4802,0.5154,0.4802,0.4802,1500.0],["1975-05-14",0.4802,0.5154,0.4802,0.4802,300.0],["1975-05-15",0.4919,0.5271,0.4919,0.4919,600.0],["1975-05-16",0.5036,0.5329,0.5036,0.5036,300.0],["1975-05-19",0.5036,0.5329,0.5036,0.5036,300.0],["1975-05-20",0.5036,0.5329,0.5036,0.5036,2700.0],["1975-05-21",0.5036,0.5212,0.4919,0.4919,1500.0],["1975-05-22",0.4919,0.5212,0.4919,0.4919,300.0],["1975-05-23",0.5036,0.5329,0.5036,0.5036,300.0],["1975-05-27",0.5329,0.5563,0.5329,0.5329,2100.0],["1975-05-28",0.5388,0.5622,0.5388,0.5388,300.0],["1975-05-29",0.5388,0.5622,0.5388,0.5388,300.0],["1975-05-30",0.5388,0.5681,0.5388,0.5388,300.0],["1975-06-02",0.5388,0.5681,0.5388,0.5388,300.0],["1975-06-03",0.5388,0.5681,0.5388,0.5388,300.0],["1975-06-04",0.5563,0.5798,0.5563,0.5563,4200.0],["1975-06-05",0.5622,0.5856,0.5622,0.5622,300.0],["1975-06-06",0.5622,0.5798,0.5446,0.5446,300.0],["1975-06-09",0.5563,0.5622,0.5563,0.5563,1200.0],["1975-06-10",0.5446,0.5446,0.5446,0.5446,2400.0],["1975-06-11",0.5446,0.5563,0.5446,0.5563,600.0],["1975-06-12",0.5563,0.5563,0.5563,0.5563,0.0],["1975-06-13",0.5563,0.5563,0.5563,0.5563,0.0],["1975-06-16",0.5563,0.5563,0.5563,0.5563,0.0],["1975-06-17",0.5563,0.5563,0.5505,0.5505,600.0],["1975-06-18",0.5388,0.5388,0.5388,0.5388,900.0],["1975-06-19",0.5388,0.5388,0.5388,0.5388,0.0],["1975-06-20",0.5388,0.5388,0.5388,0.5388,0.0],["1975-06-23",0.5388,0.5388,0.5388,0.5388,0.0],["1975-06-24",0.5388,0.5388,0.5329,0.5329,1200.0],["1975-06-25",0.5329,0.5329,0.5329,0.5329,0.0],["1975-06-26",0.5271,0.5271,0.5271,0.5271,300.0],["1975-06-27",0.5271,0.5271,0.5271,0.5271,0.0],["1975-06-30",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-01",0.5388,0.5388,0.5388,0.5388,300.0],["1975-07-02",0.5388,0.5388,0.5329,0.5329,600.0],["1975-07-03",0.5329,0.5329,0.5329,0.5329,0.0],["1975-07-07",0.5388,0.5446,0.5388,0.5446,900.0],["1975-07-08",0.5446,0.5446,0.5446,0.5446,0.0],["1975-07-09",0.5388,0.5388,0.5329,0.5329,900.0],["1975-07-10",0.5329,0.5329,0.5329,0.5329,0.0],["1975-07-11",0.5329,0.5329,0.5329,0.5329,0.0],["1975-07-14",0.5329,0.5329,0.5329,0.5329,0.0],["1975-07-15",0.5446,0.5446,0.5446,0.5446,600.0],["1975-07-16",0.5446,0.5446,0.5446,0.5446,900.0],["1975-07-17",0.5446,0.5446,0.5446,0.5446,0.0],["1975-07-18",0.5446,0.5446,0.5446,0.5446,0.0],["1975-07-21",0.5271,0.5271,0.5154,0.5271,900.0],["1975-07-22",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-23",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-24",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-25",0.5271,0.5446,0.5271,0.5271,6300.0],["1975-07-28",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-29",0.5271,0.5271,0.5271,0.5271,0.0],["1975-07-30",0.5329,0.5329,0.5329,0.5329,600.0],["1975-07-31",0.5212,0.5212,0.5212,0.5212,1200.0],["1975-08-01",0.5212,0.5212,0.5212,0.5212,0.0],["1975-08-04",0.5212,0.5212,0.5212,0.5212,0.0],["1975-08-05",0.5212,0.5212,0.5212,0.5212,0.0],["1975-08-06",0.5212,0.5212,0.5212,0.5212,0.0],["1975-08-07",0.5212,0.5212,0.5212,0.5212,0.0],["1975-08-08",0.5036,0.5036,0.5036,0.5036,10800.0],["1975-08-11",0.5036,0.5036,0.5036,0.5036,0.0],["1975-08-12",0.5095,0.5095,0.5095,0.5095,300.0],["1975-08-13",0.5154,0.5154,0.5154,0.5154,600.0],["1975-08-14",0.5095,0.5095,0.5036,0.5036,1800.0],["1975-08-15",0.5095,0.5095,0.5095,0.5095,600.0],["1975-08-18",0.5095,0.5095,0.5095,0.5095,0.0],["1975-08-19",0.5095,0.5095,0.5095,0.5095,0.0],["1975-08-20",0.5095,0.5095,0.4861,0.4861,2400.0],["1975-08-21",0.4978,0.5036,0.4978,0.5036,900.0],["1975-08-22",0.5036,0.5095,0.4978,0.4978,1500.0],["1975-08-25",0.4978,0.5036,0.4861,0.4861,1500.0],["1975-08-26",0.4978,0.4978,0.4978,0.4978,600.0],["1975-08-27",0.4978,0.4978,0.4978,0.4978,0.0],["1975-08-28",0.4978,0.4978,0.4978,0.4978,0.0],["1975-08-29",0.4978,0.4978,0.4978,0.4978,300.0],["1975-09-02",0.4861,0.4861,0.4861,0.4861,300.0],["1975-09-03",0.4919,0.4978,0.4919,0.4978,1500.0],["1975-09-04",0.5036,0.5036,0.5036,0.5036,300.0],["1975-09-05",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-08",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-09",0.5036,0.5036,0.5036,0.5036,300.0],["1975-09-10",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-11",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-12",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-15",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-16",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-17",0.5036,0.5036,0.5036,0.5036,600.0],["1975-09-18",0.5036,0.5036,0.5036,0.5036,300.0],["1975-09-19",0.5036,0.5036,0.5036,0.5036,0.0],["1975-09-22",0.4919,0.4919,0.4919,0.4919,600.0],["1975-09-23",0.4861,0.4861,0.4744,0.4744,1500.0],["1975-09-24",0.4685,0.4685,0.4509,0.4685,4500.0],["1975-09-25",0.4685,0.4685,0.4685,0.4685,0.0],["1975-09-26",0.4802,0.4802,0.4802,0.4802,300.0],["1975-09-29",0.4802,0.4802,0.4802,0.4802,0.0],["1975-09-30",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-01",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-02",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-03",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-06",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-07",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-08",0.4802,0.4802,0.4802,0.4802,300.0],["1975-10-09",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-10",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-13",0.4861,0.4919,0.4861,0.4919,900.0],["1975-10-14",0.4919,0.4919,0.4919,0.4919,0.0],["1975-10-15",0.4802,0.4802,0.4802,0.4802,300.0],["1975-10-16",0.4802,0.4802,0.4802,0.4802,300.0],["1975-10-17",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-20",0.4802,0.4802,0.4802,0.4802,300.0],["1975-10-21",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-22",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-23",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-24",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-27",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-28",0.4802,0.4802,0.4802,0.4802,0.0],["1975-10-29",0.4685,0.4685,0.4685,0.4685,1500.0],["1975-10-30",0.4685,0.4685,0.4685,0.4685,0.0],["1975-10-31",0.4744,0.4802,0.4744,0.4802,4500.0],["1975-11-03",0.4744,0.4744,0.4744,0.4744,300.0],["1975-11-04",0.4744,0.4744,0.4744,0.4744,0.0],["1975-11-05",0.4685,0.4685,0.4685,0.4685,1200.0],["1975-11-06",0.4685,0.4685,0.4685,0.4685,300.0],["1975-11-07",0.4685,0.4685,0.4685,0.4685,0.0],["1975-11-10",0.4685,0.4685,0.4685,0.4685,1500.0],["1975-11-11",0.4685,0.4685,0.4685,0.4685,0.0],["1975-11-12",0.4744,0.4802,0.4744,0.4802,900.0],["1975-11-13",0.4802,0.4802,0.4802,0.4802,600.0],["1975-11-14",0.4861,0.4861,0.4861,0.4861,300.0],["1975-11-17",0.4978,0.4978,0.4978,0.4978,1500.0],["1975-11-18",0.5036,0.5036,0.5036,0.5036,1800.0],["1975-11-19",0.5036,0.5036,0.5036,0.5036,600.0],["1975-11-20",0.5154,0.5212,0.5154,0.5212,900.0],["1975-11-21",0.5212,0.5212,0.5212,0.5212,0.0],["1975-11-24",0.5212,0.5212,0.5212,0.5212,0.0],["1975-11-25",0.5212,0.5212,0.5212,0.5212,0.0],["1975-11-26",0.5154,0.5154,0.5036,0.5036,3300.0],["1975-11-28",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-01",0.5154,0.5154,0.5154,0.5154,600.0],["1975-12-02",0.5036,0.5036,0.5036,0.5036,900.0],["1975-12-03",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-04",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-05",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-08",0.4978,0.4978,0.4978,0.4978,600.0],["1975-12-09",0.4978,0.4978,0.4978,0.4978,0.0],["1975-12-10",0.5036,0.5036,0.5036,0.5036,300.0],["1975-12-11",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-12",0.5036,0.5036,0.5036,0.5036,0.0],["1975-12-15",0.5095,0.5095,0.5095,0.5095,300.0],["1975-12-16",0.5095,0.5095,0.5095,0.5095,1500.0],["1975-12-17",0.5095,0.5095,0.5095,0.5095,0.0],["1975-12-18",0.5095,0.5095,0.5095,0.5095,300.0],["1975-12-19",0.5095,0.5154,0.5036,0.5154,1200.0],["1975-12-22",0.5154,0.5154,0.5154,0.5154,0.0],["1975-12-23",0.5212,0.5212,0.5212,0.5212,300.0],["1975-12-24",0.5212,0.5212,0.5212,0.5212,0.0],["1975-12-26",0.5095,0.5095,0.5095,0.5095,300.0],["1975-12-29",0.5154,0.5154,0.5154,0.5154,2100.0],["1975-12-30",0.5154,0.5154,0.5154,0.5154,600.0],["1975-12-31",0.5154,0.5154,0.5154,0.5154,1200.0],["1976-01-02",0.5154,0.5154,0.5154,0.5154,0.0],["1976-01-05",0.5154,0.5154,0.5154,0.5154,300.0],["1976-01-06",0.5154,0.5154,0.5154,0.5154,0.0],["1976-01-07",0.5212,0.5212,0.5212,0.5212,600.0],["1976-01-08",0.5271,0.5329,0.5271,0.5329,1500.0],["1976-01-09",0.5329,0.5329,0.5271,0.5329,600.0],["1976-01-12",0.5446,0.5446,0.5446,0.5446,2100.0],["1976-01-13",0.5446,0.5446,0.5446,0.5446,0.0],["1976-01-14",0.5446,0.5446,0.5446,0.5446,0.0],["1976-01-15",0.5446,0.5505,0.5329,0.5505,3600.0],["1976-01-16",0.5563,0.5563,0.5563,0.5563,600.0],["1976-01-19",0.5563,0.5563,0.5563,0.5563,0.0],["1976-01-20",0.5563,0.5563,0.5563,0.5563,1200.0],["1976-01-21",0.5622,0.5622,0.5622,0.5622,3000.0],["1976-01-22",0.5622,0.5622,0.5505,0.5505,900.0],["1976-01-23",0.5505,0.5739,0.5505,0.5622,8700.0],["1976-01-26",0.5739,0.5798,0.5739,0.5798,2400.0],["1976-01-27",0.5856,0.5856,0.5856,0.5856,1200.0],["1976-01-28",0.5856,0.5856,0.5856,0.5856,0.0],["1976-01-29",0.5856,0.5973,0.5739,0.5739,8700.0],["1976-01-30",0.5856,0.5856,0.5856,0.5856,300.0],["1976-02-02",0.5856,0.5973,0.5856,0.5856,3300.0],["1976-02-03",0.5973,0.6091,0.5973,0.5973,2100.0],["1976-02-04",0.5973,0.5973,0.5915,0.5915,2400.0],["1976-02-05",0.5973,0.5973,0.5973,0.5973,300.0],["1976-02-06",0.5915,0.5915,0.5915,0.5915,900.0],["1976-02-09",0.5915,0.5915,0.5915,0.5915,0.0],["1976-02-10",0.5915,0.5915,0.5915,0.5915,600.0],["1976-02-11",0.5856,0.5856,0.5798,0.5798,3300.0],["1976-02-12",0.5798,0.5798,0.5798,0.5798,0.0],["1976-02-13",0.5856,0.5915,0.5856,0.5915,600.0],["1976-02-17",0.5915,0.5915,0.5915,0.5915,600.0],["1976-02-18",0.5915,0.6032,0.5915,0.6032,3600.0],["1976-02-19",0.5973,0.5973,0.5973,0.5973,600.0],["1976-02-20",0.6091,0.6091,0.6091,0.6091,1800.0],["1976-02-23",0.6091,0.6091,0.6091,0.6091,600.0],["1976-02-24",0.6091,0.6091,0.6091,0.6091,0.0],["1976-02-25",0.6091,0.6091,0.6091,0.6091,0.0],["1976-02-26",0.6091,0.6091,0.6032,0.6032,900.0],["1976-02-27",0.6032,0.6032,0.6032,0.6032,0.0],["1976-03-01",0.6032,0.6032,0.6032,0.6032,1200.0],["1976-03-02",0.6032,0.6032,0.6032,0.6032,0.0],["1976-03-03",0.5973,0.5973,0.5973,0.5973,1200.0],["1976-03-04",0.5973,0.5973,0.5973,0.5973,300.0],["1976-03-05",0.5973,0.5973,0.5973,0.5973,6600.0],["1976-03-08",0.6091,0.6149,0.6091,0.6091,5100.0],["1976-03-09",0.6091,0.6091,0.6091,0.6091,3300.0],["1976-03-10",0.6091,0.6091,0.6091,0.6091,900.0],["1976-03-11",0.6032,0.6032,0.6032,0.6032,600.0],["1976-03-12",0.6032,0.6032,0.5973,0.6032,1200.0],["1976-03-15",0.6032,0.6032,0.6032,0.6032,3900.0],["1976-03-16",0.6032,0.6032,0.6032,0.6032,0.0],["1976-03-17",0.6032,0.6032,0.6032,0.6032,900.0],["1976-03-18",0.6032,0.6091,0.6032,0.6091,4500.0],["1976-03-19",0.5973,0.5973,0.5856,0.5973,600.0],["1976-03-22",0.6032,0.6091,0.6032,0.6032,1200.0],["1976-03-23",0.6032,0.6032,0.6032,0.6032,0.0],["1976-03-24",0.6032,0.6032,0.5973,0.5973,3300.0],["1976-03-25",0.6032,0.6032,0.6032,0.6032,1500.0],["1976-03-26",0.6032,0.6032,0.5973,0.5973,600.0],["1976-03-29",0.5973,0.5973,0.5973,0.5973,0.0],["1976-03-30",0.5973,0.5973,0.5973,0.5973,0.0],["1976-03-31",0.5973,0.5973,0.5973,0.5973,0.0],["1976-04-01",0.5973,0.5973,0.5973,0.5973,2400.0],["1976-04-02",0.5973,0.5973,0.5856,0.5856,3000.0],["1976-04-05",0.5856,0.5973,0.5856,0.5973,900.0],["1976-04-06",0.5856,0.5856,0.5856,0.5856,300.0],["1976-04-07",0.5856,0.5856,0.5856,0.5856,0.0],["1976-04-08",0.5856,0.5856,0.5856,0.5856,300.0],["1976-04-09",0.5856,0.5973,0.5856,0.5856,5100.0],["1976-04-12",0.5856,0.5856,0.5856,0.5856,3600.0],["1976-04-13",0.5856,0.5856,0.5856,0.5856,0.0],["1976-04-14",0.5856,0.5973,0.5856,0.5856,6300.0],["1976-04-15",0.5856,0.5856,0.5856,0.5856,0.0],["1976-04-19",0.5973,0.6032,0.5973,0.6032,1200.0],["1976-04-20",0.5973,0.5973,0.5973,0.5973,3000.0],["1976-04-21",0.5973,0.5973,0.5915,0.5915,1200.0],["1976-04-22",0.5973,0.5973,0.5973,0.5973,1200.0],["1976-04-23",0.5973,0.5973,0.5973,0.5973,0.0],["1976-04-26",0.5973,0.5973,0.5973,0.5973,4800.0],["1976-04-27",0.5915,0.5915,0.5915,0.5915,600.0],["1976-04-28",0.5915,0.5915,0.5915,0.5915,0.0],["1976-04-29",0.5915,0.5915,0.5915,0.5915,0.0],["1976-04-30",0.6032,0.6032,0.6032,0.6032,3600.0],["1976-05-03",0.6032,0.6032,0.6032,0.6032,600.0],["1976-05-04",0.6091,0.6149,0.6091,0.6149,3000.0],["1976-05-05",0.6149,0.6149,0.6091,0.6091,1500.0],["1976-05-06",0.6091,0.6091,0.6091,0.6091,0.0],["1976-05-07",0.6032,0.6032,0.5973,0.5973,1200.0],["1976-05-10",0.5973,0.6032,0.5973,0.5973,1800.0],["1976-05-11",0.5915,0.5915,0.5915,0.5915,300.0],["1976-05-12",0.6032,0.6032,0.6032,0.6032,600.0],["1976-05-13",0.6032,0.6032,0.5973,0.6032,3000.0],["1976-05-14",0.6032,0.6032,0.5973,0.5973,1500.0],["1976-05-17",0.5973,0.5973,0.5973,0.5973,0.0],["1976-05-18",0.5915,0.5915,0.5915,0.5915,2700.0],["1976-05-19",0.5915,0.5973,0.5915,0.5915,2400.0],["1976-05-20",0.5915,0.5915,0.5915,0.5915,0.0],["1976-05-21",0.5915,0.5915,0.5915,0.5915,900.0],["1976-05-24",0.5915,0.5973,0.5915,0.5973,1500.0],["1976-05-25",0.5973,0.5973,0.5973,0.5973,0.0],["1976-05-26",0.5915,0.5915,0.5915,0.5915,600.0],["1976-05-27",0.5856,0.5856,0.5856,0.5856,3300.0],["1976-05-28",0.5856,0.5856,0.5856,0.5856,300.0],["1976-06-01",0.5915,0.5915,0.5915,0.5915,900.0],["1976-06-02",0.5798,0.5798,0.5739,0.5798,2700.0],["1976-06-03",0.5681,0.5681,0.5681,0.5681,3000.0],["1976-06-04",0.5681,0.5739,0.5681,0.5739,1500.0],["1976-06-07",0.5739,0.5798,0.5739,0.5739,2700.0],["1976-06-08",0.5739,0.5798,0.5739,0.5739,1800.0],["1976-06-09",0.5739,0.5798,0.5739,0.5798,2100.0],["1976-06-10",0.5798,0.5798,0.5798,0.5798,6000.0],["1976-06-11",0.5798,0.5798,0.5798,0.5798,0.0],["1976-06-14",0.5856,0.5856,0.5856,0.5856,6600.0],["1976-06-15",0.5856,0.5856,0.5739,0.5739,3300.0],["1976-06-16",0.5798,0.5856,0.5798,0.5798,3900.0],["1976-06-17",0.5798,0.5856,0.5798,0.5856,2700.0],["1976-06-18",0.5856,0.5856,0.5798,0.5856,6000.0],["1976-06-21",0.5739,0.5739,0.5622,0.5622,3000.0],["1976-06-22",0.5681,0.5739,0.5681,0.5739,1200.0],["1976-06-23",0.5739,0.5798,0.5681,0.5739,9300.0],["1976-06-24",0.5739,0.5739,0.5739,0.5739,900.0],["1976-06-25",0.5739,0.5739,0.5739,0.5739,300.0],["1976-06-28",0.5798,0.5798,0.5798,0.5798,300.0],["1976-06-29",0.5798,0.5798,0.5739,0.5739,5700.0],["1976-06-30",0.5739,0.5798,0.5739,0.5798,1500.0],["1976-07-01",0.5856,0.5856,0.5856,0.5856,4500.0],["1976-07-02",0.5856,0.5915,0.5856,0.5915,2100.0],["1976-07-06",0.5915,0.5915,0.5915,0.5915,0.0],["1976-07-07",0.5915,0.5973,0.5915,0.5973,3900.0],["1976-07-08",0.5973,0.5973,0.5915,0.5915,1500.0],["1976-07-09",0.5915,0.5973,0.5915,0.5915,1200.0],["1976-07-12",0.5915,0.5973,0.5915,0.5915,5700.0],["1976-07-13",0.5915,0.5915,0.5915,0.5915,1500.0],["1976-07-14",0.5915,0.5973,0.5915,0.5915,3300.0],["1976-07-15",0.5915,0.5915,0.5915,0.5915,0.0],["1976-07-16",0.5915,0.5915,0.5915,0.5915,2700.0],["1976-07-19",0.5915,0.5973,0.5915,0.5915,6900.0],["1976-07-20",0.5915,0.5915,0.5856,0.5856,3300.0],["1976-07-21",0.5856,0.5915,0.5856,0.5856,2100.0],["1976-07-22",0.5856,0.5856,0.5856,0.5856,2100.0],["1976-07-23",0.5915,0.5915,0.5915,0.5915,900.0],["1976-07-26",0.5856,0.5856,0.5856,0.5856,2100.0],["1976-07-27",0.5856,0.5856,0.5798,0.5856,2100.0],["1976-07-28",0.5798,0.5798,0.5798,0.5798,600.0],["1976-07-29",0.5798,0.5798,0.5798,0.5798,0.0],["1976-07-30",0.5798,0.5856,0.5798,0.5856,4800.0],["1976-08-02",0.5798,0.5798,0.5798,0.5798,600.0],["1976-08-03",0.5856,0.5856,0.5856,0.5856,600.0],["1976-08-04",0.5856,0.5915,0.5856,0.5915,3900.0],["1976-08-05",0.5915,0.5915,0.5915,0.5915,2400.0],["1976-08-06",0.5915,0.5915,0.5915,0.5915,900.0],["1976-08-09",0.5915,0.5973,0.5856,0.5973,1800.0],["1976-08-10",0.5973,0.5973,0.5973,0.5973,900.0],["1976-08-11",0.5973,0.5973,0.5973,0.5973,0.0],["1976-08-12",0.5973,0.5973,0.5973,0.5973,0.0],["1976-08-13",0.5915,0.5915,0.5915,0.5915,600.0],["1976-08-16",0.5915,0.5915,0.5856,0.5915,3900.0],["1976-08-17",0.5915,0.5915,0.5915,0.5915,0.0],["1976-08-18",0.5915,0.5973,0.5915,0.5915,900.0],["1976-08-19",0.5915,0.5915,0.5798,0.5798,2700.0],["1976-08-20",0.5856,0.5856,0.5856,0.5856,600.0],["1976-08-23",0.5915,0.5915,0.5915,0.5915,600.0],["1976-08-24",0.5856,0.5856,0.5798,0.5856,2400.0],["1976-08-25",0.5798,0.5798,0.5739,0.5739,3900.0],["1976-08-26",0.5856,0.5856,0.5856,0.5856,300.0],["1976-08-27",0.5856,0.5856,0.5739,0.5739,4200.0],["1976-08-30",0.5798,0.5798,0.5798,0.5798,300.0],["1976-08-31",0.5798,0.5856,0.5798,0.5856,5100.0],["1976-09-01",0.5856,0.5856,0.5739,0.5798,5700.0],["1976-09-02",0.5915,0.5915,0.5915,0.5915,1800.0],["1976-09-03",0.5915,0.5915,0.5915,0.5915,3000.0],["1976-09-07",0.5915,0.5973,0.5915,0.5973,9600.0],["1976-09-08",0.5973,0.6032,0.5915,0.6032,10500.0],["1976-09-09",0.6032,0.6149,0.6032,0.6091,10800.0],["1976-09-10",0.6091,0.6208,0.6091,0.6149,11400.0],["1976-09-13",0.6149,0.6208,0.6091,0.6208,6900.0],["1976-09-14",0.6208,0.6266,0.6208,0.6266,8700.0],["1976-09-15",0.6266,0.6383,0.6208,0.6325,5400.0],["1976-09-16",0.6325,0.6383,0.6266,0.6325,6600.0],["1976-09-17",0.6325,0.6735,0.6325,0.6735,4200.0],["1976-09-20",0.6676,0.6676,0.6325,0.6325,19800.0],["1976-09-21",0.6325,0.6442,0.6149,0.6266,13500.0],["1976-09-22",0.6383,0.6442,0.6383,0.6442,2700.0],["1976-09-23",0.6442,0.6442,0.6383,0.6383,4800.0],["1976-09-24",0.6383,0.6383,0.6325,0.6383,4200.0],["1976-09-27",0.6383,0.6383,0.6325,0.6325,4500.0],["1976-09-28",0.6325,0.6325,0.6266,0.6266,3300.0],["1976-09-29",0.6266,0.6325,0.6266,0.6325,1800.0],["1976-09-30",0.6325,0.6325,0.6325,0.6325,1200.0],["1976-10-01",0.6325,0.6442,0.6325,0.6325,3600.0],["1976-10-04",0.6325,0.6383,0.6325,0.6325,5100.0],["1976-10-05",0.6325,0.6383,0.6325,0.6383,2100.0],["1976-10-06",0.6383,0.6383,0.6383,0.6383,900.0],["1976-10-07",0.6383,0.6383,0.6383,0.6383,1500.0],["1976-10-08",0.6383,0.6383,0.6325,0.6383,4200.0],["1976-10-11",0.6383,0.6383,0.6383,0.6383,1800.0],["1976-10-12",0.6383,0.6383,0.6325,0.6325,2100.0],["1976-10-13",0.6325,0.6383,0.6325,0.6383,1800.0],["1976-10-14",0.6383,0.6442,0.6325,0.6325,5700.0],["1976-10-15",0.6325,0.6383,0.6325,0.6325,1500.0],["1976-10-18",0.6325,0.6383,0.6325,0.6383,2400.0],["1976-10-19",0.6383,0.6383,0.6325,0.6325,3300.0],["1976-10-20",0.6325,0.6383,0.6325,0.6383,1800.0],["1976-10-21",0.6383,0.6442,0.6383,0.6442,2100.0],["1976-10-22",0.6501,0.6501,0.6501,0.6501,6600.0],["1976-10-25",0.6442,0.6442,0.6383,0.6383,1500.0],["1976-10-26",0.6501,0.6501,0.6501,0.6501,1500.0],["1976-10-27",0.6442,0.6442,0.6442,0.6442,2700.0],["1976-10-28",0.6442,0.6442,0.6442,0.6442,900.0],["1976-10-29",0.6442,0.6559,0.6442,0.6501,4800.0],["1976-11-01",0.6501,0.6501,0.6442,0.6501,3900.0],["1976-11-03",0.6501,0.6501,0.6442,0.6501,600.0],["1976-11-04",0.6501,0.6501,0.6442,0.6442,2400.0],["1976-11-05",0.6501,0.6559,0.6501,0.6501,1500.0],["1976-11-08",0.6501,0.6501,0.6442,0.6442,2100.0],["1976-11-09",0.6501,0.6559,0.6501,0.6559,6900.0],["1976-11-10",0.6501,0.6501,0.6442,0.6442,2100.0],["1976-11-11",0.6442,0.6442,0.6383,0.6442,600.0],["1976-11-12",0.6442,0.6501,0.6442,0.6442,1200.0],["1976-11-15",0.6442,0.6501,0.6208,0.6208,10800.0],["1976-11-16",0.6091,0.6091,0.5856,0.5915,21900.0],["1976-11-17",0.5915,0.6091,0.5856,0.6091,9900.0],["1976-11-18",0.6091,0.6208,0.6091,0.6208,3300.0],["1976-11-19",0.6091,0.6091,0.5973,0.5973,10200.0],["1976-11-22",0.6032,0.6032,0.6032,0.6032,1500.0],["1976-11-23",0.6032,0.6032,0.5973,0.6032,1500.0],["1976-11-24",0.6032,0.6032,0.5973,0.6032,600.0],["1976-11-26",0.6032,0.6091,0.6032,0.6091,3900.0],["1976-11-29",0.6091,0.6208,0.6032,0.6149,3000.0],["1976-11-30",0.6149,0.6208,0.6149,0.6149,1800.0],["1976-12-01",0.6208,0.6208,0.6208,0.6208,600.0],["1976-12-02",0.6208,0.6208,0.6091,0.6091,2700.0],["1976-12-03",0.6208,0.6325,0.6208,0.6325,2400.0],["1976-12-06",0.6325,0.6442,0.6325,0.6325,4800.0],["1976-12-07",0.6325,0.6383,0.6208,0.6383,4500.0],["1976-12-08",0.6325,0.6325,0.6208,0.6208,1800.0],["1976-12-09",0.6208,0.6266,0.6149,0.6266,6600.0],["1976-12-10",0.6266,0.6266,0.6208,0.6208,3000.0],["1976-12-13",0.6208,0.6266,0.6149,0.6266,10800.0],["1976-12-14",0.6266,0.6266,0.6208,0.6266,4500.0],["1976-12-15",0.6149,0.6149,0.6032,0.6032,14100.0],["1976-12-16",0.6032,0.6091,0.6032,0.6032,10500.0],["1976-12-17",0.5973,0.5973,0.5915,0.5915,5100.0],["1976-12-20",0.5915,0.5973,0.5915,0.5973,2700.0],["1976-12-21",0.6032,0.6091,0.6032,0.6032,600.0],["1976-12-22",0.6091,0.6208,0.6091,0.6091,6300.0],["1976-12-23",0.6091,0.6091,0.6032,0.6032,5400.0],["1976-12-27",0.5973,0.5973,0.5915,0.5915,4200.0],["1976-12-28",0.5915,0.5973,0.5915,0.5973,2400.0],["1976-12-29",0.5973,0.6091,0.5973,0.6091,5700.0],["1976-12-30",0.6091,0.6091,0.5915,0.6032,8100.0],["1976-12-31",0.6091,0.6149,0.6091,0.6149,1500.0],["1977-01-03",0.6208,0.6383,0.6208,0.6266,5700.0],["1977-01-04",0.6266,0.6325,0.6149,0.6149,6900.0],["1977-01-05",0.6208,0.6266,0.6208,0.6208,2100.0],["1977-01-06",0.6208,0.6325,0.6208,0.6325,5400.0],["1977-01-07",0.6383,0.6442,0.6383,0.6442,4200.0],["1977-01-10",0.6501,0.6618,0.6501,0.6618,4500.0],["1977-01-11",0.6618,0.6618,0.6559,0.6559,2700.0],["1977-01-12",0.6559,0.6559,0.6559,0.6559,1200.0],["1977-01-13",0.6559,0.6676,0.6559,0.6559,3600.0],["1977-01-14",0.6559,0.6559,0.6501,0.6501,1500.0],["1977-01-17",0.6501,0.6559,0.6383,0.6383,3300.0],["1977-01-18",0.6383,0.6442,0.6325,0.6442,3600.0],["1977-01-19",0.6442,0.6442,0.6442,0.6442,2100.0],["1977-01-20",0.6442,0.6442,0.6442,0.6442,2700.0],["1977-01-21",0.6383,0.6383,0.6383,0.6383,300.0],["1977-01-24",0.6442,0.6501,0.6442,0.6501,1500.0],["1977-01-25",0.6559,0.6559,0.6559,0.6559,1200.0],["1977-01-26",0.6559,0.6559,0.6559,0.6559,3300.0],["1977-01-27",0.6559,0.6618,0.6559,0.6618,1200.0],["1977-01-28",0.6618,0.6676,0.6618,0.6676,3600.0],["1977-01-31",0.6676,0.6676,0.6618,0.6676,4200.0],["1977-02-01",0.6559,0.6559,0.6559,0.6559,1500.0],["1977-02-02",0.6559,0.6618,0.6559,0.6618,2100.0],["1977-02-03",0.6618,0.6676,0.6618,0.6618,1800.0],["1977-02-04",0.6618,0.6852,0.6618,0.6852,7500.0],["1977-02-07",0.6793,0.6793,0.6735,0.6735,2700.0],["1977-02-08",0.6735,0.6793,0.6676,0.6793,3300.0],["1977-02-09",0.6793,0.6793,0.6793,0.6793,900.0],["1977-02-10",0.6793,0.6852,0.6735,0.6735,1800.0],["1977-02-11",0.6735,0.6793,0.6676,0.6793,1500.0],["1977-02-14",0.6793,0.6852,0.6676,0.6852,7500.0],["1977-02-15",0.6852,0.7028,0.6852,0.7028,4200.0],["1977-02-16",0.7028,0.7028,0.6969,0.6969,2400.0],["1977-02-17",0.6969,0.7086,0.6969,0.7086,3600.0],["1977-02-18",0.691,0.691,0.6852,0.6852,6300.0],["1977-02-22",0.6852,0.6852,0.6793,0.6852,3000.0],["1977-02-23",0.6852,0.6852,0.6852,0.6852,5100.0],["1977-02-24",0.6852,0.691,0.6793,0.691,3300.0],["1977-02-25",0.691,0.691,0.6793,0.6793,900.0],["1977-02-28",0.6793,0.6793,0.6735,0.6735,4200.0],["1977-03-01",0.6735,0.6852,0.6735,0.6852,1500.0],["1977-03-02",0.6852,0.691,0.6852,0.691,1200.0],["1977-03-03",0.6852,0.6852,0.6852,0.6852,1200.0],["1977-03-04",0.6852,0.691,0.6793,0.6852,1500.0],["1977-03-07",0.6852,0.6969,0.6852,0.6852,900.0],["1977-03-08",0.6852,0.6852,0.6852,0.6852,1800.0],["1977-03-09",0.6852,0.6852,0.6793,0.6852,2400.0],["1977-03-10",0.6852,0.6852,0.6852,0.6852,0.0],["1977-03-11",0.6852,0.6852,0.6852,0.6852,0.0],["1977-03-14",0.6852,0.6969,0.6793,0.6969,3600.0],["1977-03-15",0.7028,0.7145,0.7028,0.7145,2100.0],["1977-03-16",0.7028,0.7028,0.7028,0.7028,300.0],["1977-03-17",0.7028,0.7145,0.7028,0.7145,3000.0],["1977-03-18",0.7145,0.7203,0.7145,0.7145,1800.0],["1977-03-21",0.6852,0.6852,0.6735,0.6852,3600.0],["1977-03-22",0.6852,0.6852,0.6793,0.6852,2700.0],["1977-03-23",0.691,0.691,0.691,0.691,2100.0],["1977-03-24",0.6852,0.6852,0.6735,0.6735,3300.0],["1977-03-25",0.6735,0.6735,0.6735,0.6735,0.0],["1977-03-28",0.6735,0.6793,0.6735,0.6793,600.0],["1977-03-29",0.6735,0.6735,0.6618,0.6735,3600.0],["1977-03-30",0.6618,0.6618,0.6618,0.6618,900.0],["1977-03-31",0.6618,0.6676,0.6618,0.6618,3000.0],["1977-04-01",0.6735,0.6735,0.6735,0.6735,600.0],["1977-04-04",0.6676,0.6676,0.6559,0.6559,3900.0],["1977-04-05",0.6559,0.6559,0.6559,0.6559,3900.0],["1977-04-06",0.6559,0.6559,0.6559,0.6559,0.0],["1977-04-07",0.6559,0.6559,0.6266,0.6442,3300.0],["1977-04-11",0.6325,0.6325,0.6266,0.6325,2700.0],["1977-04-12",0.6325,0.6501,0.6325,0.6501,1500.0],["1977-04-13",0.6501,0.6559,0.6501,0.6559,1200.0],["1977-04-14",0.6559,0.6559,0.6442,0.6559,2700.0],["1977-04-15",0.6559,0.6559,0.6501,0.6501,2100.0],["1977-04-18",0.6501,0.6501,0.6501,0.6501,0.0],["1977-04-19",0.6501,0.6501,0.6442,0.6501,3300.0],["1977-04-20",0.6501,0.6501,0.6501,0.6501,0.0],["1977-04-21",0.6501,0.6501,0.6383,0.6383,900.0],["1977-04-22",0.6383,0.6501,0.6383,0.6501,900.0],["1977-04-25",0.6442,0.6442,0.6442,0.6442,600.0],["1977-04-26",0.6442,0.6559,0.6442,0.6442,6300.0],["1977-04-27",0.6442,0.6442,0.6442,0.6442,0.0],["1977-04-28",0.6559,0.6618,0.6559,0.6559,2100.0],["1977-04-29",0.6559,0.6559,0.6442,0.6442,1800.0],["1977-05-02",0.6383,0.6383,0.6383,0.6383,3000.0],["1977-05-03",0.6501,0.6501,0.6501,0.6501,3000.0],["1977-05-04",0.6501,0.6501,0.6383,0.6383,8700.0],["1977-05-05",0.6325,0.6325,0.6325,0.6325,1500.0],["1977-05-06",0.6325,0.6325,0.6325,0.6325,0.0],["1977-05-09",0.6442,0.6501,0.6442,0.6501,1500.0],["1977-05-10",0.6501,0.6559,0.6501,0.6559,5700.0],["1977-05-11",0.6559,0.6559,0.6559,0.6559,2400.0],["1977-05-12",0.6559,0.6559,0.6501,0.6501,1500.0],["1977-05-13",0.6618,0.6735,0.6618,0.6676,1500.0],["1977-05-16",0.6559,0.6559,0.6559,0.6559,3300.0],["1977-05-17",0.6559,0.6559,0.6442,0.6442,4500.0],["1977-05-18",0.6442,0.6618,0.6383,0.6618,13500.0],["1977-05-19",0.6559,0.6559,0.6501,0.6501,1800.0],["1977-05-20",0.6501,0.6501,0.6501,0.6501,0.0],["1977-05-23",0.6559,0.6559,0.6559,0.6559,900.0],["1977-05-24",0.6618,0.6735,0.6618,0.6735,2100.0],["1977-05-25",0.6618,0.6618,0.6559,0.6559,900.0],["1977-05-26",0.6559,0.6559,0.6442,0.6559,2400.0],["1977-05-27",0.6442,0.6442,0.6442,0.6442,1500.0],["1977-05-31",0.6442,0.6559,0.6442,0.6559,1500.0],["1977-06-01",0.6559,0.6559,0.6559,0.6559,2100.0],["1977-06-02",0.6559,0.6735,0.6559,0.6735,2700.0],["1977-06-03",0.6735,0.6793,0.6618,0.6618,2400.0],["1977-06-06",0.6559,0.6559,0.6559,0.6559,300.0],["1977-06-07",0.6676,0.6735,0.6676,0.6735,1800.0],["1977-06-08",0.6676,0.6676,0.6618,0.6618,2400.0],["1977-06-09",0.6618,0.6618,0.6559,0.6559,3000.0],["1977-06-10",0.6559,0.6559,0.6559,0.6559,0.0],["1977-06-13",0.6676,0.6735,0.6676,0.6735,1500.0],["1977-06-14",0.6793,0.6793,0.6793,0.6793,2100.0],["1977-06-15",0.691,0.691,0.691,0.691,600.0],["1977-06-16",0.691,0.691,0.691,0.691,300.0],["1977-06-17",0.691,0.6969,0.691,0.691,4200.0],["1977-06-20",0.6676,0.6676,0.6618,0.6618,2400.0],["1977-06-21",0.6618,0.6618,0.6618,0.6618,900.0],["1977-06-22",0.6676,0.6676,0.6676,0.6676,600.0],["1977-06-23",0.6676,0.6793,0.6618,0.6793,1500.0],["1977-06-24",0.6735,0.6735,0.6676,0.6676,900.0],["1977-06-27",0.6676,0.6676,0.6618,0.6618,1200.0],["1977-06-28",0.6618,0.6618,0.6618,0.6618,600.0],["1977-06-29",0.6618,0.6618,0.6618,0.6618,0.0],["1977-06-30",0.6676,0.6735,0.6676,0.6735,1800.0],["1977-07-01",0.6735,0.6793,0.6676,0.6793,2100.0],["1977-07-05",0.6676,0.6676,0.6676,0.6676,300.0],["1977-07-06",0.6676,0.6735,0.6618,0.6618,1200.0],["1977-07-07",0.6735,0.6735,0.6735,0.6735,300.0],["1977-07-08",0.6793,0.6793,0.6793,0.6793,600.0],["1977-07-11",0.6793,0.6793,0.6793,0.6793,0.0],["1977-07-12",0.6735,0.6735,0.6735,0.6735,300.0],["1977-07-13",0.6793,0.691,0.6793,0.691,2400.0],["1977-07-15",0.691,0.691,0.691,0.691,0.0],["1977-07-18",0.6969,0.6969,0.6969,0.6969,600.0],["1977-07-19",0.6969,0.6969,0.691,0.6969,900.0],["1977-07-20",0.6969,0.6969,0.6969,0.6969,1500.0],["1977-07-21",0.7028,0.7028,0.7028,0.7028,6600.0],["1977-07-22",0.7028,0.7028,0.6969,0.7028,3600.0],["1977-07-25",0.7028,0.7028,0.691,0.691,900.0],["1977-07-26",0.691,0.7028,0.6793,0.6793,4200.0],["1977-07-27",0.6735,0.6735,0.6735,0.6735,1200.0],["1977-07-28",0.6735,0.6735,0.6618,0.6618,7200.0],["1977-07-29",0.6618,0.6618,0.6559,0.6618,2100.0],["1977-08-01",0.6618,0.6676,0.6618,0.6618,600.0],["1977-08-02",0.6618,0.6618,0.6618,0.6618,1800.0],["1977-08-03",0.6618,0.6676,0.6618,0.6618,1200.0],["1977-08-04",0.6618,0.6618,0.6618,0.6618,300.0],["1977-08-05",0.6618,0.6618,0.6618,0.6618,0.0],["1977-08-08",0.6735,0.6735,0.6735,0.6735,300.0],["1977-08-09",0.6735,0.6793,0.6676,0.6676,1800.0],["1977-08-10",0.6618,0.6618,0.6618,0.6618,1200.0],["1977-08-11",0.6618,0.6676,0.6618,0.6618,1800.0],["1977-08-12",0.6618,0.6676,0.6618,0.6676,2700.0],["1977-08-15",0.6735,0.6735,0.6735,0.6735,900.0],["1977-08-16",0.6676,0.6676,0.6676,0.6676,300.0],["1977-08-17",0.6676,0.6676,0.6676,0.6676,300.0],["1977-08-18",0.6618,0.6618,0.6618,0.6618,600.0],["1977-08-19",0.6618,0.6618,0.6618,0.6618,900.0],["1977-08-22",0.6618,0.6618,0.6618,0.6618,2400.0],["1977-08-23",0.6618,0.6618,0.6618,0.6618,0.0],["1977-08-24",0.6618,0.6793,0.6618,0.6618,1500.0],["1977-08-25",0.6618,0.6618,0.6618,0.6618,0.0],["1977-08-26",0.6618,0.6618,0.6618,0.6618,300.0],["1977-08-29",0.6735,0.6735,0.6735,0.6735,600.0],["1977-08-30",0.6793,0.6852,0.6793,0.6852,1500.0],["1977-08-31",0.6793,0.6793,0.6793,0.6793,1200.0],["1977-09-01",0.6793,0.6852,0.6793,0.6852,600.0],["1977-09-02",0.6852,0.6852,0.6852,0.6852,0.0],["1977-09-06",0.6793,0.6793,0.6793,0.6793,1800.0],["1977-09-07",0.6852,0.6852,0.6852,0.6852,600.0],["1977-09-08",0.6852,0.6852,0.6793,0.6852,1800.0],["1977-09-09",0.6852,0.6852,0.6852,0.6852,300.0],["1977-09-12",0.6852,0.6852,0.6852,0.6852,300.0],["1977-09-13",0.6852,0.6852,0.6852,0.6852,0.0],["1977-09-14",0.6852,0.6852,0.6793,0.6852,1800.0],["1977-09-15",0.6852,0.6852,0.6793,0.6793,2700.0],["1977-09-16",0.6852,0.6852,0.6852,0.6852,300.0],["1977-09-19",0.6852,0.6852,0.6852,0.6852,1500.0],["1977-09-20",0.6676,0.6676,0.6676,0.6676,300.0],["1977-09-21",0.6676,0.6676,0.6618,0.6676,5700.0],["1977-09-22",0.6676,0.6793,0.6618,0.6793,2100.0],["1977-09-23",0.6735,0.6735,0.6676,0.6676,1200.0],["1977-09-26",0.6676,0.6735,0.6618,0.6618,3900.0],["1977-09-27",0.6676,0.6676,0.6676,0.6676,300.0],["1977-09-28",0.6735,0.6793,0.6735,0.6793,2700.0],["1977-09-29",0.6676,0.6676,0.6676,0.6676,300.0],["1977-09-30",0.6676,0.6793,0.6676,0.6793,3300.0],["1977-10-03",0.6793,0.6793,0.6676,0.6676,900.0],["1977-10-04",0.6793,0.6793,0.6793,0.6793,2700.0],["1977-10-05",0.6793,0.6852,0.6676,0.6676,2100.0],["1977-10-06",0.6793,0.6793,0.6793,0.6793,600.0],["1977-10-07",0.6793,0.6793,0.6793,0.6793,1200.0],["1977-10-10",0.6735,0.6735,0.6735,0.6735,300.0],["1977-10-11",0.6735,0.6852,0.6676,0.6852,1800.0],["1977-10-12",0.6852,0.6852,0.6852,0.6852,0.0],["1977-10-13",0.6852,0.6852,0.6852,0.6852,0.0],["1977-10-14",0.6852,0.691,0.6793,0.691,2400.0],["1977-10-17",0.691,0.691,0.6852,0.6852,4800.0],["1977-10-18",0.6852,0.6852,0.6852,0.6852,0.0],["1977-10-19",0.6793,0.6793,0.6793,0.6793,300.0],["1977-10-20",0.6793,0.6852,0.6793,0.6852,2100.0],["1977-10-21",0.6793,0.6793,0.6793,0.6793,300.0],["1977-10-24",0.6793,0.6793,0.6793,0.6793,0.0],["1977-10-25",0.6793,0.6852,0.6618,0.6618,8700.0],["1977-10-26",0.6735,0.6735,0.6735,0.6735,300.0],["1977-10-27",0.6852,0.6852,0.6852,0.6852,300.0],["1977-10-28",0.6852,0.6852,0.6852,0.6852,300.0],["1977-10-31",0.6852,0.691,0.6793,0.6793,2100.0],["1977-11-01",0.6793,0.6793,0.6793,0.6793,0.0],["1977-11-02",0.6793,0.6793,0.6793,0.6793,0.0],["1977-11-03",0.6793,0.6793,0.6793,0.6793,0.0],["1977-11-04",0.6793,0.6793,0.6793,0.6793,0.0],["1977-11-07",0.6793,0.6793,0.6793,0.6793,600.0],["1977-11-08",0.691,0.6969,0.691,0.6969,1500.0],["1977-11-09",0.6969,0.6969,0.6969,0.6969,0.0],["1977-11-10",0.6969,0.6969,0.6969,0.6969,0.0],["1977-11-11",0.6969,0.6969,0.6969,0.6969,0.0],["1977-11-14",0.6969,0.6969,0.6969,0.6969,0.0],["1977-11-15",0.7028,0.7028,0.7028,0.7028,300.0],["1977-11-16",0.7028,0.7028,0.6852,0.6852,2100.0],["1977-11-17",0.6852,0.6852,0.6852,0.6852,0.0],["1977-11-18",0.6969,0.6969,0.6969,0.6969,300.0],["1977-11-21",0.691,0.691,0.6852,0.6852,4200.0],["1977-11-22",0.6969,0.7262,0.6969,0.7262,10200.0],["1977-11-23",0.7262,0.7262,0.7262,0.7262,1200.0],["1977-11-25",0.7262,0.7262,0.7203,0.7203,3300.0],["1977-11-28",0.7203,0.7203,0.7203,0.7203,600.0],["1977-11-29",0.732,0.7438,0.732,0.732,5700.0],["1977-11-30",0.7262,0.7262,0.7145,0.7145,2700.0],["1977-12-01",0.7262,0.7438,0.7262,0.7379,6300.0],["1977-12-02",0.7379,0.7379,0.7145,0.7145,2700.0],["1977-12-05",0.7145,0.7262,0.7086,0.7086,2400.0],["1977-12-06",0.7145,0.7262,0.7145,0.7203,2700.0],["1977-12-07",0.7203,0.7203,0.7203,0.7203,1200.0],["1977-12-08",0.7262,0.7262,0.7262,0.7262,1200.0],["1977-12-09",0.7262,0.732,0.7262,0.7262,600.0],["1977-12-12",0.7262,0.7438,0.7203,0.7438,5100.0],["1977-12-13",0.7438,0.7496,0.7438,0.7496,3000.0],["1977-12-14",0.7496,0.7613,0.7496,0.7613,5400.0],["1977-12-15",0.7613,0.773,0.7496,0.7496,5100.0],["1977-12-16",0.7496,0.7555,0.7496,0.7555,3600.0],["1977-12-19",0.7496,0.7496,0.7496,0.7496,600.0],["1977-12-20",0.7379,0.7379,0.732,0.732,600.0],["1977-12-21",0.7262,0.7262,0.7262,0.7262,2700.0],["1977-12-22",0.732,0.7438,0.732,0.7438,3600.0],["1977-12-23",0.7496,0.7496,0.7496,0.7496,3600.0],["1977-12-27",0.7496,0.7496,0.7496,0.7496,4800.0],["1977-12-28",0.7496,0.7496,0.7438,0.7496,1200.0],["1977-12-29",0.7496,0.7613,0.7496,0.7496,9900.0],["1977-12-30",0.7496,0.7613,0.7496,0.7613,1800.0],["1978-01-03",0.7613,0.7613,0.7496,0.7496,1200.0],["1978-01-04",0.7496,0.7555,0.7496,0.7555,2100.0],["1978-01-05",0.7555,0.7555,0.7496,0.7555,1800.0],["1978-01-06",0.7379,0.7379,0.7262,0.7262,4800.0],["1978-01-09",0.7262,0.7262,0.7028,0.7028,11400.0],["1978-01-10",0.7145,0.7262,0.7145,0.7262,1200.0],["1978-01-11",0.7145,0.7145,0.7086,0.7145,2100.0],["1978-01-12",0.7145,0.7262,0.7145,0.7262,900.0],["1978-01-13",0.7203,0.7203,0.7086,0.7203,2400.0],["1978-01-16",0.7262,0.7262,0.7262,0.7262,1500.0],["1978-01-17",0.7262,0.7262,0.7262,0.7262,0.0],["1978-01-18",0.7262,0.7262,0.7262,0.7262,0.0],["1978-01-19",0.7145,0.7145,0.7028,0.7086,5100.0],["1978-01-20",0.7086,0.7086,0.7086,0.7086,300.0],["1978-01-23",0.7086,0.7145,0.7028,0.7028,2100.0],["1978-01-24",0.7028,0.7028,0.6969,0.6969,1800.0],["1978-01-25",0.6969,0.7028,0.691,0.7028,3300.0],["1978-01-26",0.7028,0.7086,0.7028,0.7028,900.0],["1978-01-27",0.7028,0.7028,0.7028,0.7028,0.0],["1978-01-30",0.7028,0.7028,0.7028,0.7028,300.0],["1978-01-31",0.7028,0.7028,0.7028,0.7028,300.0],["1978-02-01",0.7145,0.7262,0.7145,0.7262,1800.0],["1978-02-02",0.7262,0.7262,0.7262,0.7262,3000.0],["1978-02-03",0.7203,0.7203,0.7203,0.7203,1500.0],["1978-02-06",0.7086,0.7086,0.7028,0.7028,900.0],["1978-02-07",0.7086,0.7086,0.7086,0.7086,300.0],["1978-02-08",0.7086,0.7086,0.7086,0.7086,600.0],["1978-02-09",0.7028,0.7028,0.7028,0.7028,1800.0],["1978-02-10",0.7145,0.7145,0.7145,0.7145,300.0],["1978-02-13",0.7145,0.7145,0.7028,0.7145,1200.0],["1978-02-14",0.7145,0.7203,0.7086,0.7086,2400.0],["1978-02-15",0.7028,0.7028,0.7028,0.7028,600.0],["1978-02-16",0.7145,0.7262,0.7145,0.7262,1500.0],["1978-02-17",0.7203,0.7203,0.7203,0.7203,1500.0],["1978-02-21",0.7203,0.7203,0.7086,0.7086,1800.0],["1978-02-22",0.7086,0.7086,0.7086,0.7086,0.0],["1978-02-23",0.7203,0.7203,0.7203,0.7203,300.0],["1978-02-24",0.7262,0.7379,0.7262,0.7379,900.0],["1978-02-27",0.7379,0.7379,0.7379,0.7379,0.0],["1978-02-28",0.7379,0.7379,0.7379,0.7379,300.0],["1978-03-01",0.7379,0.7438,0.7262,0.7379,2700.0],["1978-03-02",0.7379,0.7438,0.7379,0.7438,1500.0],["1978-03-03",0.7438,0.7438,0.7262,0.7438,3600.0],["1978-03-06",0.7438,0.7438,0.7438,0.7438,5100.0],["1978-03-07",0.7438,0.7555,0.7438,0.7555,4800.0],["1978-03-08",0.7555,0.7555,0.7496,0.7496,4200.0],["1978-03-09",0.7496,0.7496,0.7496,0.7496,600.0],["1978-03-10",0.7496,0.7496,0.732,0.732,3300.0],["1978-03-13",0.7438,0.7496,0.7438,0.7496,3300.0],["1978-03-14",0.7555,0.7555,0.7555,0.7555,300.0],["1978-03-15",0.7555,0.7613,0.7496,0.7496,2100.0],["1978-03-16",0.7496,0.7613,0.7496,0.7613,4200.0],["1978-03-17",0.7496,0.7496,0.7379,0.7496,1800.0],["1978-03-20",0.7496,0.7555,0.7438,0.7555,3900.0],["1978-03-21",0.7555,0.7613,0.7555,0.7613,900.0],["1978-03-22",0.7672,0.773,0.7672,0.773,1800.0],["1978-03-23",0.773,0.7847,0.773,0.7847,2400.0],["1978-03-27",0.7847,0.8023,0.7847,0.7847,4200.0],["1978-03-28",0.7847,0.7906,0.7789,0.7847,1800.0],["1978-03-29",0.7847,0.814,0.7847,0.8023,6900.0],["1978-03-30",0.8023,0.814,0.8023,0.8082,5400.0],["1978-03-31",0.8082,0.814,0.8023,0.8082,1800.0],["1978-04-03",0.8082,0.8257,0.7965,0.7965,11700.0],["1978-04-04",0.7965,0.7965,0.7847,0.7965,1800.0],["1978-04-05",0.7906,0.7906,0.7906,0.7906,1200.0],["1978-04-06",0.7906,0.7906,0.7847,0.7847,1800.0],["1978-04-07",0.7847,0.8316,0.7847,0.7906,6900.0],["1978-04-10",0.7906,0.7906,0.7789,0.7789,1500.0],["1978-04-11",0.7789,0.7847,0.773,0.773,4200.0],["1978-04-12",0.773,0.7789,0.773,0.773,2400.0],["1978-04-13",0.773,0.7789,0.7613,0.7789,4800.0],["1978-04-14",0.7789,0.7789,0.7672,0.7789,3300.0],["1978-04-17",0.7789,0.7789,0.7672,0.773,10500.0],["1978-04-18",0.7789,0.7789,0.7789,0.7789,1800.0],["1978-04-19",0.7789,0.7789,0.7789,0.7789,1500.0],["1978-04-20",0.7847,0.7965,0.7847,0.7847,3300.0],["1978-04-21",0.7847,0.7965,0.7847,0.7847,1200.0],["1978-04-24",0.7847,0.7847,0.7847,0.7847,600.0],["1978-04-25",0.7847,0.7906,0.7672,0.7789,3000.0],["1978-04-26",0.7789,0.7847,0.7789,0.7789,1200.0],["1978-04-27",0.773,0.773,0.773,0.773,1500.0],["1978-04-28",0.773,0.773,0.773,0.773,300.0],["1978-05-01",0.773,0.7847,0.773,0.7847,1500.0],["1978-05-02",0.7847,0.7906,0.773,0.7906,1200.0],["1978-05-03",0.7965,0.7965,0.7965,0.7965,900.0],["1978-05-04",0.7965,0.8023,0.773,0.773,3000.0],["1978-05-05",0.7672,0.7672,0.7672,0.7672,300.0],["1978-05-08",0.7789,0.7789,0.7789,0.7789,600.0],["1978-05-09",0.7789,0.7847,0.773,0.773,10500.0],["1978-05-10",0.773,0.773,0.773,0.773,300.0],["1978-05-11",0.773,0.773,0.773,0.773,12000.0],["1978-05-12",0.7847,0.7847,0.7847,0.7847,300.0],["1978-05-15",0.7906,0.7965,0.7906,0.7906,900.0],["1978-05-16",0.7906,0.7906,0.7847,0.7847,2100.0],["1978-05-17",0.7847,0.8023,0.7847,0.7847,4200.0],["1978-05-18",0.7965,0.7965,0.7965,0.7965,300.0],["1978-05-19",0.7906,0.7906,0.7906,0.7906,900.0],["1978-05-22",0.7906,0.7906,0.7847,0.7906,600.0],["1978-05-23",0.7847,0.7847,0.7847,0.7847,300.0],["1978-05-24",0.7847,0.7847,0.7847,0.7847,1800.0],["1978-05-25",0.7847,0.7847,0.7847,0.7847,1200.0],["1978-05-26",0.7789,0.7789,0.7789,0.7789,600.0],["1978-05-30",0.7847,0.7847,0.7847,0.7847,1200.0],["1978-05-31",0.7847,0.7847,0.7847,0.7847,0.0],["1978-06-01",0.7847,0.7906,0.7847,0.7906,600.0],["1978-06-02",0.7789,0.7789,0.773,0.773,600.0],["1978-06-05",0.7847,0.7965,0.7847,0.7965,2100.0],["1978-06-06",0.7965,0.7965,0.7906,0.7906,2400.0],["1978-06-07",0.7906,0.7965,0.7847,0.7965,3900.0],["1978-06-08",0.7965,0.7965,0.7965,0.7965,300.0],["1978-06-09",0.7965,0.7965,0.7965,0.7965,0.0],["1978-06-12",0.7965,0.7965,0.7965,0.7965,900.0],["1978-06-13",0.7965,0.7965,0.7965,0.7965,900.0],["1978-06-14",0.7965,0.7965,0.7965,0.7965,900.0],["1978-06-15",0.7906,0.7906,0.7906,0.7906,300.0],["1978-06-16",0.8023,0.8023,0.8023,0.8023,300.0],["1978-06-19",0.7965,0.7965,0.7906,0.7965,1200.0],["1978-06-20",0.7965,0.7965,0.7847,0.7847,2400.0],["1978-06-21",0.7847,0.7965,0.7789,0.7906,2100.0],["1978-06-22",0.7906,0.8023,0.7906,0.7906,3300.0],["1978-06-23",0.7906,0.7906,0.7789,0.7906,900.0],["1978-06-26",0.7906,0.7906,0.7847,0.7906,900.0],["1978-06-27",0.7906,0.7906,0.7906,0.7906,600.0],["1978-06-28",0.7906,0.7906,0.7789,0.7789,1200.0],["1978-06-29",0.7789,0.7789,0.7789,0.7789,600.0],["1978-06-30",0.7789,0.7789,0.773,0.773,900.0],["1978-07-03",0.7789,0.7847,0.7789,0.7847,900.0],["1978-07-05",0.7906,0.7965,0.7906,0.7906,1200.0],["1978-07-06",0.7906,0.7965,0.7847,0.7906,2400.0],["1978-07-07",0.7906,0.7906,0.7847,0.7847,3000.0],["1978-07-10",0.7847,0.7906,0.7789,0.7906,2400.0],["1978-07-11",0.7906,0.7906,0.7906,0.7906,300.0],["1978-07-12",0.7906,0.7965,0.7789,0.7789,3000.0],["1978-07-13",0.7789,0.7789,0.7789,0.7789,0.0],["1978-07-14",0.7847,0.7847,0.7847,0.7847,900.0],["1978-07-17",0.7906,0.7965,0.7906,0.7965,600.0],["1978-07-18",0.7965,0.7965,0.7906,0.7906,1200.0],["1978-07-19",0.7847,0.7847,0.7847,0.7847,3300.0],["1978-07-20",0.7965,0.8082,0.7965,0.8082,6600.0],["1978-07-21",0.8082,0.814,0.8023,0.8023,2100.0],["1978-07-24",0.7965,0.7965,0.7965,0.7965,900.0],["1978-07-25",0.7965,0.7965,0.7906,0.7906,2400.0],["1978-07-26",0.7906,0.7965,0.7847,0.7965,3300.0],["1978-07-27",0.7965,0.7965,0.7965,0.7965,900.0],["1978-07-28",0.7965,0.7965,0.7965,0.7965,900.0],["1978-07-31",0.7965,0.7965,0.7965,0.7965,600.0],["1978-08-01",0.814,0.8433,0.814,0.8375,18900.0],["1978-08-02",0.8433,0.8492,0.8433,0.8492,3600.0],["1978-08-03",0.8492,0.8492,0.8433,0.8433,7800.0],["1978-08-04",0.8433,0.855,0.8433,0.8492,3300.0],["1978-08-07",0.8492,0.855,0.8492,0.8492,3300.0],["1978-08-08",0.8492,0.8667,0.8492,0.855,5700.0],["1978-08-09",0.8433,0.8433,0.8433,0.8433,2100.0],["1978-08-10",0.8433,0.8433,0.8257,0.8257,4500.0],["1978-08-11",0.8257,0.8257,0.8199,0.8257,1800.0],["1978-08-14",0.8257,0.8257,0.814,0.814,3000.0],["1978-08-15",0.8082,0.8082,0.7906,0.7906,2700.0],["1978-08-16",0.7965,0.8082,0.7965,0.8023,1500.0],["1978-08-17",0.8023,0.8199,0.7965,0.8199,2400.0],["1978-08-18",0.8199,0.8316,0.8082,0.8199,2400.0],["1978-08-21",0.814,0.814,0.814,0.814,300.0],["1978-08-22",0.814,0.8257,0.814,0.8257,1500.0],["1978-08-23",0.814,0.814,0.814,0.814,3600.0],["1978-08-24",0.814,0.8199,0.8082,0.8082,600.0],["1978-08-25",0.8082,0.8082,0.8082,0.8082,0.0],["1978-08-28",0.8082,0.8082,0.7906,0.8082,1500.0],["1978-08-29",0.8199,0.8199,0.8199,0.8199,300.0],["1978-08-30",0.8199,0.8199,0.8199,0.8199,0.0],["1978-08-31",0.8199,0.8257,0.8199,0.8199,1800.0],["1978-09-01",0.8199,0.8316,0.814,0.8316,1500.0],["1978-09-05",0.8316,0.8316,0.8257,0.8316,600.0],["1978-09-06",0.8316,0.8433,0.8316,0.8433,2400.0],["1978-09-07",0.8433,0.8433,0.8257,0.8375,2400.0],["1978-09-08",0.8375,0.8492,0.8257,0.8433,3600.0],["1978-09-11",0.8433,0.8433,0.8316,0.8433,3300.0],["1978-09-12",0.8492,0.855,0.8492,0.8492,2700.0],["1978-09-13",0.8492,0.8609,0.8433,0.8609,2700.0],["1978-09-14",0.8609,0.8726,0.8609,0.8609,3600.0],["1978-09-15",0.8726,0.8726,0.8726,0.8726,900.0],["1978-09-18",0.8726,0.8784,0.8667,0.8667,600.0],["1978-09-19",0.8667,0.8726,0.8667,0.8726,2100.0],["1978-09-20",0.8609,0.8609,0.8492,0.8492,1500.0],["1978-09-21",0.8492,0.8492,0.8375,0.8492,900.0],["1978-09-22",0.8433,0.8433,0.8316,0.8316,1800.0],["1978-09-25",0.8316,0.8316,0.8316,0.8316,0.0],["1978-09-26",0.8375,0.8375,0.8375,0.8375,1500.0],["1978-09-27",0.8375,0.8375,0.8257,0.8375,3600.0],["1978-09-28",0.8433,0.855,0.8433,0.8433,1800.0],["1978-09-29",0.855,0.855,0.855,0.855,1200.0],["1978-10-02",0.855,0.855,0.855,0.855,900.0],["1978-10-03",0.855,0.8667,0.8433,0.8433,3600.0],["1978-10-04",0.8433,0.8433,0.8433,0.8433,0.0],["1978-10-05",0.8433,0.8433,0.8433,0.8433,0.0],["1978-10-06",0.855,0.8667,0.855,0.8667,900.0],["1978-10-09",0.8726,0.8843,0.8726,0.8843,1800.0],["1978-10-10",0.8843,0.896,0.8843,0.896,1200.0],["1978-10-11",0.896,0.896,0.8902,0.896,900.0],["1978-10-12",0.8902,0.8902,0.8726,0.8726,2400.0],["1978-10-13",0.8726,0.8784,0.8726,0.8726,1500.0],["1978-10-16",0.8726,0.8843,0.8609,0.8843,1800.0],["1978-10-17",0.8843,0.896,0.8843,0.8843,1500.0],["1978-10-18",0.8843,0.9019,0.8784,0.8784,2400.0],["1978-10-19",0.8784,0.896,0.8784,0.8843,2700.0],["1978-10-20",0.8843,0.8902,0.8726,0.8902,6900.0],["1978-10-23",0.8843,0.8843,0.8726,0.8843,1800.0],["1978-10-24",0.8726,0.8726,0.855,0.855,2700.0],["1978-10-25",0.855,0.855,0.8433,0.855,2700.0],["1978-10-26",0.8492,0.8492,0.8257,0.8257,1800.0],["1978-10-27",0.8257,0.8257,0.8199,0.8257,1800.0],["1978-10-30",0.814,0.814,0.7847,0.7847,2700.0],["1978-10-31",0.7789,0.7789,0.7379,0.7379,7800.0],["1978-11-01",0.7555,0.7555,0.7555,0.7555,7200.0],["1978-11-02",0.7672,0.7906,0.7672,0.773,8700.0],["1978-11-03",0.773,0.7847,0.773,0.7847,600.0],["1978-11-06",0.7847,0.7847,0.773,0.7847,900.0],["1978-11-07",0.7789,0.7789,0.773,0.773,1200.0],["1978-11-08",0.773,0.773,0.7613,0.7613,900.0],["1978-11-09",0.7613,0.7613,0.7555,0.7555,2100.0],["1978-11-10",0.7555,0.7555,0.7555,0.7555,1500.0],["1978-11-13",0.7613,0.7613,0.7613,0.7613,600.0],["1978-11-14",0.7555,0.7555,0.7555,0.7555,300.0],["1978-11-15",0.7555,0.7613,0.7496,0.7613,2100.0],["1978-11-16",0.7672,0.7789,0.7672,0.773,2700.0],["1978-11-17",0.773,0.773,0.773,0.773,0.0],["1978-11-20",0.773,0.773,0.773,0.773,0.0],["1978-11-21",0.773,0.7847,0.773,0.7847,900.0],["1978-11-22",0.773,0.773,0.773,0.773,600.0],["1978-11-24",0.773,0.773,0.773,0.773,300.0],["1978-11-27",0.773,0.773,0.773,0.773,300.0],["1978-11-28",0.773,0.7847,0.7613,0.7847,3300.0],["1978-11-29",0.7847,0.7847,0.7847,0.7847,0.0],["1978-11-30",0.773,0.773,0.773,0.773,300.0],["1978-12-01",0.773,0.773,0.773,0.773,0.0],["1978-12-04",0.773,0.773,0.773,0.773,0.0],["1978-12-05",0.773,0.773,0.773,0.773,900.0],["1978-12-06",0.773,0.7847,0.7555,0.7555,6600.0],["1978-12-07",0.7555,0.7555,0.7555,0.7555,0.0],["1978-12-08",0.7555,0.7555,0.7555,0.7555,900.0],["1978-12-11",0.7613,0.7613,0.7613,0.7613,600.0],["1978-12-12",0.7613,0.7613,0.7613,0.7613,0.0],["1978-12-13",0.7555,0.7555,0.7555,0.7555,300.0],["1978-12-14",0.7555,0.773,0.7555,0.773,900.0],["1978-12-15",0.7672,0.7672,0.7672,0.7672,300.0],["1978-12-18",0.7496,0.7496,0.7379,0.7496,2700.0],["1978-12-19",0.7379,0.7379,0.7379,0.7379,900.0],["1978-12-20",0.7379,0.7438,0.732,0.7438,1200.0],["1978-12-21",0.7379,0.7379,0.7262,0.7379,4500.0],["1978-12-22",0.7262,0.7262,0.7145,0.7145,1200.0],["1978-12-26",0.7086,0.7086,0.7086,0.7086,600.0],["1978-12-27",0.7086,0.7086,0.7086,0.7086,600.0],["1978-12-28",0.7086,0.7145,0.7086,0.7086,2100.0],["1978-12-29",0.7086,0.7203,0.691,0.6969,9000.0],["1979-01-02",0.7086,0.7145,0.7086,0.7145,900.0],["1979-01-03",0.7086,0.7086,0.7028,0.7086,2700.0],["1979-01-04",0.7086,0.7145,0.7028,0.7145,2400.0],["1979-01-05",0.7086,0.7086,0.7086,0.7086,600.0],["1979-01-08",0.7086,0.7203,0.7086,0.7086,600.0],["1979-01-09",0.7145,0.7379,0.7145,0.7379,4800.0],["1979-01-10",0.7379,0.7379,0.7379,0.7379,0.0],["1979-01-11",0.7262,0.7262,0.7262,0.7262,600.0],["1979-01-12",0.732,0.732,0.732,0.732,300.0],["1979-01-15",0.7379,0.7438,0.7379,0.7379,600.0],["1979-01-16",0.7438,0.7438,0.7438,0.7438,300.0],["1979-01-17",0.7438,0.7438,0.7379,0.7379,3300.0],["1979-01-18",0.7379,0.7379,0.7379,0.7379,2400.0],["1979-01-19",0.7379,0.7496,0.7379,0.7496,1800.0],["1979-01-22",0.7496,0.7496,0.7496,0.7496,900.0],["1979-01-23",0.7379,0.7379,0.7379,0.7379,300.0],["1979-01-24",0.7496,0.7555,0.7496,0.7555,7500.0],["1979-01-25",0.7438,0.7438,0.7379,0.7379,900.0],["1979-01-26",0.7496,0.7496,0.7496,0.7496,300.0],["1979-01-29",0.7379,0.7379,0.7379,0.7379,1200.0],["1979-01-30",0.732,0.732,0.732,0.732,900.0],["1979-01-31",0.7262,0.7262,0.7262,0.7262,300.0],["1979-02-01",0.7262,0.7262,0.7262,0.7262,600.0],["1979-02-02",0.7262,0.7262,0.7262,0.7262,0.0],["1979-02-05",0.7262,0.7262,0.7203,0.7262,900.0],["1979-02-06",0.7262,0.7262,0.7203,0.7262,1800.0],["1979-02-07",0.7262,0.7262,0.7086,0.7086,4200.0],["1979-02-08",0.7086,0.7145,0.7028,0.7145,4200.0],["1979-02-09",0.7145,0.7145,0.7145,0.7145,0.0],["1979-02-12",0.7145,0.7379,0.7086,0.7379,5700.0],["1979-02-13",0.7028,0.7028,0.7028,0.7028,300.0],["1979-02-14",0.7145,0.7145,0.7145,0.7145,600.0],["1979-02-15",0.7145,0.7145,0.7145,0.7145,0.0],["1979-02-16",0.7145,0.7145,0.7145,0.7145,300.0],["1979-02-20",0.7203,0.7203,0.7203,0.7203,300.0],["1979-02-21",0.7203,0.7203,0.7203,0.7203,300.0],["1979-02-22",0.7203,0.7203,0.7203,0.7203,0.0],["1979-02-23",0.7262,0.7262,0.7262,0.7262,300.0],["1979-02-26",0.7145,0.7145,0.7145,0.7145,300.0],["1979-02-27",0.7145,0.7145,0.7145,0.7145,0.0],["1979-02-28",0.7145,0.7145,0.7145,0.7145,900.0],["1979-03-01",0.7145,0.7145,0.7145,0.7145,1500.0],["1979-03-02",0.7203,0.7262,0.7203,0.7262,3300.0],["1979-03-05",0.7262,0.7262,0.7262,0.7262,300.0],["1979-03-06",0.7262,0.7262,0.7262,0.7262,0.0],["1979-03-07",0.7262,0.7438,0.7203,0.7438,1200.0],["1979-03-08",0.7262,0.7262,0.7203,0.7262,600.0],["1979-03-09",0.7262,0.7496,0.7262,0.7262,3000.0],["1979-03-12",0.7262,0.7379,0.7086,0.7086,900.0],["1979-03-13",0.7203,0.7262,0.7203,0.7203,1500.0],["1979-03-14",0.7203,0.7203,0.7203,0.7203,0.0],["1979-03-15",0.7203,0.7203,0.7203,0.7203,300.0],["1979-03-16",0.7203,0.7203,0.7203,0.7203,0.0],["1979-03-19",0.732,0.7438,0.732,0.7438,3000.0],["1979-03-20",0.7203,0.7203,0.7145,0.7145,2400.0],["1979-03-21",0.7203,0.7203,0.7203,0.7203,600.0],["1979-03-22",0.7145,0.7145,0.7145,0.7145,600.0],["1979-03-23",0.7086,0.7086,0.7086,0.7086,1500.0],["1979-03-26",0.7203,0.7203,0.7203,0.7203,900.0],["1979-03-27",0.7203,0.7672,0.7086,0.7672,15000.0],["1979-03-28",0.7672,0.7672,0.7672,0.7672,300.0],["1979-03-29",0.7672,0.7672,0.7555,0.7555,600.0],["1979-03-30",0.7672,0.773,0.7672,0.7672,8100.0],["1979-04-02",0.773,0.7847,0.773,0.7847,1200.0],["1979-04-03",0.7847,0.7847,0.7847,0.7847,4800.0],["1979-04-04",0.7847,0.7847,0.7847,0.7847,0.0],["1979-04-05",0.7847,0.7847,0.773,0.7847,5400.0],["1979-04-06",0.7847,0.7847,0.7672,0.7672,5700.0],["1979-04-09",0.7672,0.7789,0.7613,0.7789,4500.0],["1979-04-10",0.7847,0.7847,0.7847,0.7847,300.0],["1979-04-11",0.7847,0.7847,0.773,0.773,1800.0],["1979-04-12",0.7789,0.7906,0.7789,0.7789,1200.0],["1979-04-16",0.7789,0.7789,0.773,0.773,7800.0],["1979-04-17",0.773,0.773,0.7672,0.7672,900.0],["1979-04-18",0.7672,0.773,0.7672,0.7672,600.0],["1979-04-19",0.7613,0.7613,0.7613,0.7613,600.0],["1979-04-20",0.7672,0.773,0.7672,0.773,4500.0],["1979-04-23",0.7672,0.7672,0.7613,0.7613,3000.0],["1979-04-24",0.773,0.773,0.773,0.773,900.0],["1979-04-25",0.773,0.773,0.773,0.773,300.0],["1979-04-26",0.7847,0.7847,0.7847,0.7847,900.0],["1979-04-27",0.7847,0.7847,0.7789,0.7789,1200.0],["1979-04-30",0.7672,0.7672,0.7613,0.7613,1500.0],["1979-05-01",0.7613,0.7613,0.7613,0.7613,0.0],["1979-05-02",0.7613,0.7613,0.7496,0.7555,2700.0],["1979-05-03",0.7496,0.7496,0.7438,0.7496,900.0],["1979-05-04",0.7379,0.7379,0.7262,0.7379,1800.0],["1979-05-07",0.7379,0.7438,0.7262,0.7379,6900.0],["1979-05-08",0.7379,0.7379,0.7379,0.7379,600.0],["1979-05-09",0.7379,0.7379,0.7379,0.7379,0.0],["1979-05-10",0.7379,0.7379,0.7379,0.7379,300.0],["1979-05-11",0.7379,0.7496,0.732,0.7496,5700.0],["1979-05-14",0.7496,0.7496,0.7262,0.7262,5100.0],["1979-05-15",0.7262,0.7379,0.7203,0.7379,3000.0],["1979-05-16",0.7262,0.7262,0.7262,0.7262,900.0],["1979-05-17",0.7262,0.7438,0.7262,0.7438,2100.0],["1979-05-18",0.7438,0.7496,0.732,0.7496,1800.0],["1979-05-21",0.7496,0.7496,0.732,0.7496,3000.0],["1979-05-22",0.7496,0.7496,0.7379,0.7379,1800.0],["1979-05-23",0.7379,0.7379,0.732,0.732,3300.0],["1979-05-24",0.732,0.732,0.732,0.732,300.0],["1979-05-25",0.732,0.7496,0.732,0.7496,3300.0],["1979-05-29",0.7496,0.7555,0.7379,0.7555,2400.0],["1979-05-30",0.7555,0.7555,0.7555,0.7555,1200.0],["1979-05-31",0.7555,0.7555,0.7555,0.7555,0.0],["1979-06-01",0.7438,0.7438,0.7379,0.7379,900.0],["1979-06-04",0.7496,0.7555,0.7496,0.7555,2100.0],["1979-06-05",0.7613,0.7613,0.7613,0.7613,900.0],["1979-06-06",0.7613,0.7613,0.7613,0.7613,1200.0],["1979-06-07",0.7613,0.7789,0.7613,0.7789,2100.0],["1979-06-08",0.7789,0.7847,0.7672,0.7672,6000.0],["1979-06-11",0.7672,0.7789,0.7672,0.7789,3600.0],["1979-06-12",0.7789,0.7789,0.7672,0.7672,1500.0],["1979-06-13",0.7672,0.7672,0.7672,0.7672,300.0],["1979-06-14",0.7672,0.7672,0.7496,0.7496,4200.0],["1979-06-15",0.7496,0.7672,0.7496,0.7613,6000.0],["1979-06-18",0.7613,0.773,0.7555,0.773,900.0],["1979-06-19",0.7438,0.7438,0.7438,0.7438,900.0],["1979-06-20",0.7438,0.7672,0.7379,0.7672,2700.0],["1979-06-21",0.7672,0.7789,0.7496,0.7672,2100.0],["1979-06-22",0.7672,0.7672,0.7672,0.7672,0.0],["1979-06-25",0.7672,0.773,0.7555,0.773,3000.0],["1979-06-26",0.773,0.7789,0.7672,0.7789,900.0],["1979-06-27",0.773,0.773,0.773,0.773,600.0],["1979-06-28",0.773,0.773,0.7496,0.773,11100.0],["1979-06-29",0.773,0.7789,0.7672,0.7672,7800.0],["1979-07-02",0.7613,0.7613,0.7496,0.7613,2100.0],["1979-07-03",0.7672,0.7672,0.7672,0.7672,600.0],["1979-07-05",0.7555,0.7555,0.7555,0.7555,600.0],["1979-07-06",0.7496,0.7496,0.7496,0.7496,900.0],["1979-07-09",0.7613,0.7672,0.7613,0.7672,900.0],["1979-07-10",0.7672,0.7789,0.7672,0.7789,3600.0],["1979-07-11",0.773,0.773,0.7613,0.7613,3300.0],["1979-07-12",0.7613,0.7672,0.7379,0.7379,3900.0],["1979-07-13",0.7379,0.7438,0.7379,0.7379,1500.0],["1979-07-16",0.7379,0.7555,0.7379,0.7555,1800.0],["1979-07-17",0.7496,0.7496,0.7379,0.7496,2400.0],["1979-07-18",0.7496,0.7496,0.7438,0.7496,900.0],["1979-07-19",0.7496,0.7672,0.7496,0.7496,5700.0],["1979-07-20",0.7555,0.7613,0.7555,0.7613,3000.0],["1979-07-23",0.7613,0.7613,0.7613,0.7613,1200.0],["1979-07-24",0.7613,0.7613,0.7555,0.7555,1800.0],["1979-07-25",0.7555,0.7613,0.7555,0.7613,1500.0],["1979-07-26",0.7613,0.773,0.7613,0.773,3900.0],["1979-07-27",0.7672,0.7672,0.7555,0.7555,2100.0],["1979-07-30",0.7613,0.7613,0.7613,0.7613,300.0],["1979-07-31",0.7613,0.7613,0.7613,0.7613,300.0],["1979-08-01",0.7613,0.7672,0.7496,0.7672,4500.0],["1979-08-02",0.7672,0.773,0.7672,0.773,1500.0],["1979-08-03",0.7672,0.7672,0.7672,0.7672,300.0],["1979-08-06",0.7672,0.8023,0.7613,0.8023,3600.0],["1979-08-07",0.773,0.773,0.7496,0.773,4200.0],["1979-08-08",0.773,0.773,0.773,0.773,900.0],["1979-08-09",0.7847,0.7847,0.7847,0.7847,1200.0],["1979-08-10",0.7906,0.8023,0.7906,0.8023,900.0],["1979-08-13",0.814,0.814,0.814,0.814,300.0],["1979-08-14",0.8082,0.8082,0.8082,0.8082,6300.0],["1979-08-15",0.8082,0.814,0.8082,0.814,1200.0],["1979-08-16",0.814,0.8199,0.8023,0.8199,14700.0],["1979-08-17",0.8257,0.8375,0.8257,0.8257,1200.0],["1979-08-20",0.8257,0.8316,0.8199,0.8199,1200.0],["1979-08-21",0.8199,0.8199,0.8082,0.8082,2700.0],["1979-08-22",0.8023,0.8023,0.8023,0.8023,4500.0],["1979-08-23",0.8023,0.814,0.7965,0.8023,6600.0],["1979-08-24",0.8023,0.8082,0.7965,0.8082,2700.0],["1979-08-27",0.8023,0.8023,0.8023,0.8023,2400.0],["1979-08-28",0.8082,0.8082,0.8082,0.8082,600.0],["1979-08-29",0.8082,0.8375,0.8023,0.8375,5700.0],["1979-08-30",0.8375,0.8375,0.8257,0.8257,1800.0],["1979-08-31",0.8257,0.8316,0.8199,0.8199,600.0],["1979-09-04",0.814,0.814,0.814,0.814,300.0],["1979-09-05",0.8082,0.8082,0.8023,0.8023,3900.0],["1979-09-06",0.8023,0.8023,0.8023,0.8023,0.0],["1979-09-07",0.8023,0.8082,0.7965,0.8023,3900.0],["1979-09-10",0.8023,0.814,0.8023,0.8023,900.0],["1979-09-11",0.8023,0.8023,0.7965,0.8023,4200.0],["1979-09-12",0.8023,0.8023,0.8023,0.8023,0.0],["1979-09-13",0.8082,0.8082,0.8082,0.8082,600.0],["1979-09-14",0.8082,0.8082,0.8082,0.8082,1500.0],["1979-09-17",0.8082,0.8082,0.8082,0.8082,0.0],["1979-09-18",0.8023,0.8023,0.8023,0.8023,1200.0],["1979-09-19",0.8023,0.8023,0.7965,0.7965,12600.0],["1979-09-20",0.7906,0.7906,0.7906,0.7906,2100.0],["1979-09-21",0.7906,0.7965,0.7906,0.7906,2100.0],["1979-09-24",0.7965,0.7965,0.7965,0.7965,1500.0],["1979-09-25",0.7965,0.7965,0.7965,0.7965,5400.0],["1979-09-26",0.7965,0.7965,0.7965,0.7965,1200.0],["1979-09-27",0.7965,0.8023,0.7965,0.7965,900.0],["1979-09-28",0.7965,0.8023,0.7965,0.7965,4500.0],["1979-10-01",0.8023,0.8023,0.8023,0.8023,600.0],["1979-10-02",0.8023,0.8023,0.7965,0.7965,2400.0],["1979-10-03",0.7965,0.8023,0.7965,0.8023,4200.0],["1979-10-04",0.8023,0.8082,0.7965,0.7965,2100.0],["1979-10-05",0.8023,0.8082,0.8023,0.8023,3900.0],["1979-10-08",0.7965,0.7965,0.7965,0.7965,3000.0],["1979-10-09",0.7965,0.7965,0.7965,0.7965,8400.0],["1979-10-10",0.7965,0.7965,0.7789,0.7789,7500.0],["1979-10-11",0.7789,0.7789,0.7555,0.773,8400.0],["1979-10-12",0.7613,0.7613,0.7555,0.7555,3000.0],["1979-10-15",0.7555,0.7672,0.7496,0.7672,3600.0],["1979-10-16",0.7613,0.7613,0.7496,0.7496,1800.0],["1979-10-17",0.7496,0.7613,0.7496,0.7613,2400.0],["1979-10-18",0.7613,0.7672,0.7555,0.7672,1500.0],["1979-10-19",0.7555,0.7555,0.7496,0.7496,3600.0],["1979-10-22",0.7496,0.7613,0.7262,0.7613,7800.0],["1979-10-23",0.7496,0.7496,0.7262,0.7379,4500.0],["1979-10-24",0.7262,0.7262,0.7145,0.7145,4500.0],["1979-10-25",0.7086,0.7086,0.691,0.691,3300.0],["1979-10-26",0.691,0.691,0.691,0.691,900.0],["1979-10-29",0.691,0.691,0.6793,0.6793,900.0],["1979-10-30",0.6793,0.6852,0.6793,0.6793,1800.0],["1979-10-31",0.6793,0.6793,0.6559,0.6559,3300.0],["1979-11-01",0.6559,0.6559,0.6442,0.6442,2400.0],["1979-11-02",0.6501,0.6676,0.6501,0.6618,1800.0],["1979-11-05",0.6618,0.6618,0.6618,0.6618,1500.0],["1979-11-06",0.6618,0.6618,0.6559,0.6618,600.0],["1979-11-07",0.6618,0.6852,0.6618,0.6852,3300.0],["1979-11-08",0.6735,0.6735,0.6735,0.6735,600.0],["1979-11-09",0.6735,0.691,0.6735,0.691,3300.0],["1979-11-12",0.691,0.691,0.6793,0.691,4500.0],["1979-11-13",0.691,0.7145,0.691,0.7028,4800.0],["1979-11-14",0.7028,0.7028,0.6969,0.6969,2400.0],["1979-11-15",0.6969,0.7086,0.6852,0.6852,2700.0],["1979-11-16",0.7028,0.7028,0.7028,0.7028,300.0],["1979-11-19",0.7028,0.7028,0.6969,0.6969,4200.0],["1979-11-20",0.6969,0.7028,0.6793,0.7028,2100.0],["1979-11-21",0.7028,0.7028,0.6852,0.6852,3300.0],["1979-11-23",0.6852,0.6852,0.6852,0.6852,0.0],["1979-11-26",0.6969,0.6969,0.6969,0.6969,1800.0],["1979-11-27",0.6969,0.7028,0.6969,0.6969,2700.0],["1979-11-28",0.6969,0.6969,0.6969,0.6969,900.0],["1979-11-29",0.6969,0.6969,0.6969,0.6969,300.0],["1979-11-30",0.6969,0.6969,0.6969,0.6969,0.0],["1979-12-03",0.6969,0.6969,0.6969,0.6969,1500.0],["1979-12-04",0.6969,0.7028,0.691,0.6969,3000.0],["1979-12-05",0.6969,0.7086,0.6793,0.6793,1200.0],["1979-12-06",0.7086,0.7203,0.7086,0.7145,2400.0],["1979-12-07",0.7145,0.7262,0.7028,0.7028,6300.0],["1979-12-10",0.7028,0.7028,0.7028,0.7028,0.0],["1979-12-11",0.7028,0.7028,0.7028,0.7028,1500.0],["1979-12-12",0.7028,0.7028,0.7028,0.7028,300.0],["1979-12-13",0.7028,0.7028,0.7028,0.7028,0.0],["1979-12-14",0.7086,0.7203,0.7086,0.7086,4500.0],["1979-12-17",0.7086,0.7203,0.7028,0.7203,4800.0],["1979-12-18",0.7086,0.7086,0.6969,0.7028,5700.0],["1979-12-19",0.7028,0.7086,0.7028,0.7086,4800.0],["1979-12-20",0.691,0.691,0.691,0.691,6000.0],["1979-12-21",0.6969,0.7145,0.6969,0.7028,3900.0],["1979-12-24",0.7028,0.7028,0.7028,0.7028,600.0],["1979-12-26",0.7028,0.7028,0.7028,0.7028,600.0],["1979-12-27",0.7028,0.7028,0.7028,0.7028,1200.0],["1979-12-28",0.7028,0.7028,0.7028,0.7028,900.0],["1979-12-31",0.7028,0.7028,0.7028,0.7028,600.0],["1980-01-02",0.7028,0.7028,0.7028,0.7028,300.0],["1980-01-03",0.7086,0.7145,0.7086,0.7086,2100.0],["1980-01-04",0.7086,0.7086,0.7086,0.7086,2100.0],["1980-01-07",0.7145,0.7262,0.7145,0.7145,2400.0],["1980-01-08",0.7145,0.7262,0.7086,0.7262,10500.0],["1980-01-09",0.7145,0.7145,0.7145,0.7145,900.0],["1980-01-10",0.7145,0.7203,0.691,0.691,2700.0],["1980-01-11",0.7203,0.7203,0.7203,0.7203,900.0],["1980-01-14",0.7145,0.7145,0.7145,0.7145,900.0],["1980-01-15",0.7145,0.7262,0.7145,0.7262,6300.0],["1980-01-16",0.7262,0.7379,0.7145,0.732,10800.0],["1980-01-17",0.7438,0.7438,0.7438,0.7438,900.0],["1980-01-18",0.7555,0.7672,0.7555,0.7555,3900.0],["1980-01-21",0.7555,0.7672,0.7555,0.7613,6300.0],["1980-01-22",0.7672,0.7847,0.7672,0.7789,5100.0],["1980-01-23",0.7789,0.7906,0.7789,0.7906,1500.0],["1980-01-24",0.7906,0.7906,0.7906,0.7906,1500.0],["1980-01-25",0.7847,0.7847,0.7847,0.7847,1200.0],["1980-01-28",0.7847,0.7906,0.7847,0.7847,1800.0],["1980-01-29",0.7847,0.7847,0.7847,0.7847,600.0],["1980-01-30",0.7965,0.8082,0.7965,0.8023,2400.0],["1980-01-31",0.8082,0.8082,0.8082,0.8082,3000.0],["1980-02-01",0.8082,0.8199,0.8082,0.814,6300.0],["1980-02-04",0.814,0.8257,0.814,0.814,2400.0],["1980-02-05",0.8082,0.8082,0.7965,0.7965,5700.0],["1980-02-06",0.7965,0.7965,0.7965,0.7965,0.0],["1980-02-07",0.7965,0.8199,0.7965,0.8082,8700.0],["1980-02-08",0.8082,0.8082,0.8082,0.8082,3000.0],["1980-02-11",0.8082,0.855,0.8082,0.855,12000.0],["1980-02-12",0.8609,0.8667,0.8609,0.8609,10800.0],["1980-02-13",0.8609,0.8843,0.8609,0.8784,11400.0],["1980-02-14",0.8902,0.9019,0.8902,0.896,17100.0],["1980-02-15",0.9077,0.9194,0.9077,0.9136,13500.0],["1980-02-19",0.9194,0.9312,0.9194,0.9253,37800.0],["1980-02-20",0.937,0.9839,0.937,0.937,13800.0],["1980-02-21",0.937,0.937,0.9253,0.9312,8100.0],["1980-02-22",0.9312,0.937,0.9253,0.937,8100.0],["1980-02-25",0.9312,0.9312,0.9253,0.9253,23100.0],["1980-02-26",0.9253,0.937,0.9136,0.9312,8400.0],["1980-02-27",0.9312,0.937,0.9312,0.937,1500.0],["1980-02-28",0.937,0.9429,0.9312,0.9312,2700.0],["1980-02-29",0.9312,0.9312,0.9077,0.9077,6900.0],["1980-03-03",0.9077,0.9136,0.9077,0.9077,1500.0],["1980-03-04",0.896,0.896,0.8843,0.8843,1800.0],["1980-03-05",0.8726,0.8726,0.8492,0.8492,8400.0],["1980-03-06",0.8375,0.8375,0.8257,0.8257,3300.0],["1980-03-07",0.814,0.814,0.814,0.814,300.0],["1980-03-10",0.7965,0.7965,0.7906,0.7906,4500.0],["1980-03-11",0.8082,0.8199,0.8082,0.8199,10200.0],["1980-03-12",0.8257,0.8316,0.8257,0.8316,3600.0],["1980-03-13",0.8375,0.8492,0.8375,0.8433,900.0],["1980-03-14",0.8433,0.8433,0.8375,0.8433,1500.0],["1980-03-17",0.8433,0.855,0.8257,0.855,21600.0],["1980-03-18",0.8667,0.8667,0.8667,0.8667,7500.0],["1980-03-19",0.8784,0.8902,0.8784,0.8902,4500.0],["1980-03-20",0.8902,0.9136,0.8902,0.9136,9300.0],["1980-03-21",0.9194,0.9194,0.9194,0.9194,1800.0],["1980-03-24",0.9312,0.9487,0.9312,0.9312,31800.0],["1980-03-25",0.9312,0.9429,0.9253,0.9253,26100.0],["1980-03-26",0.9194,0.9194,0.8902,0.8902,19800.0],["1980-03-27",0.8784,0.8784,0.773,0.773,14100.0],["1980-03-28",0.773,0.8199,0.773,0.8199,6000.0],["1980-03-31",0.8199,0.8199,0.8199,0.8199,1200.0],["1980-04-01",0.8316,0.8316,0.8316,0.8316,1200.0],["1980-04-02",0.8316,0.8316,0.8316,0.8316,2100.0],["1980-04-03",0.8316,0.8492,0.8316,0.8492,6900.0],["1980-04-07",0.8492,0.8492,0.8199,0.8199,9300.0],["1980-04-08",0.8199,0.8199,0.8199,0.8199,0.0],["1980-04-09",0.8199,0.8199,0.8199,0.8199,0.0],["1980-04-10",0.8199,0.8199,0.8199,0.8199,0.0],["1980-04-11",0.8199,0.8199,0.8082,0.8082,1800.0],["1980-04-14",0.8082,0.814,0.8082,0.8082,900.0],["1980-04-15",0.8199,0.8257,0.8199,0.8257,600.0],["1980-04-16",0.8316,0.8433,0.8316,0.8433,4200.0],["1980-04-17",0.8433,0.8433,0.8316,0.8433,2400.0],["1980-04-18",0.8375,0.8375,0.8375,0.8375,300.0],["1980-04-21",0.8316,0.8316,0.8316,0.8316,300.0],["1980-04-22",0.8316,0.8316,0.8316,0.8316,2100.0],["1980-04-23",0.8316,0.8316,0.8316,0.8316,300.0],["1980-04-24",0.8316,0.8316,0.8257,0.8316,4200.0],["1980-04-25",0.8257,0.8257,0.814,0.814,2100.0],["1980-04-28",0.8257,0.8316,0.8257,0.8316,1500.0],["1980-04-29",0.8199,0.8199,0.8199,0.8199,1200.0],["1980-04-30",0.8199,0.8433,0.8199,0.8433,4200.0],["1980-05-01",0.8433,0.8433,0.8433,0.8433,0.0],["1980-05-02",0.8316,0.8316,0.8082,0.8082,1200.0],["1980-05-05",0.8199,0.8199,0.8199,0.8199,3000.0],["1980-05-06",0.8316,0.8316,0.8316,0.8316,300.0],["1980-05-07",0.8316,0.8316,0.8316,0.8316,2100.0],["1980-05-08",0.8433,0.8433,0.8433,0.8433,900.0],["1980-05-09",0.8316,0.8316,0.8257,0.8257,1200.0],["1980-05-12",0.8257,0.8375,0.8257,0.8257,900.0],["1980-05-13",0.8375,0.8433,0.8375,0.8433,1800.0],["1980-05-14",0.8375,0.8375,0.8375,0.8375,300.0],["1980-05-15",0.8375,0.8375,0.8316,0.8316,2700.0],["1980-05-16",0.8316,0.8316,0.8316,0.8316,0.0],["1980-05-19",0.8257,0.8257,0.8257,0.8257,300.0],["1980-05-20",0.8257,0.8316,0.8257,0.8257,4800.0],["1980-05-21",0.8257,0.8257,0.8257,0.8257,600.0],["1980-05-22",0.8257,0.8433,0.814,0.814,4200.0],["1980-05-23",0.8257,0.8316,0.8257,0.8257,1500.0],["1980-05-27",0.8316,0.8375,0.8316,0.8316,1200.0],["1980-05-28",0.8316,0.8316,0.8316,0.8316,900.0],["1980-05-29",0.8316,0.8316,0.8316,0.8316,0.0],["1980-05-30",0.8316,0.8316,0.8316,0.8316,300.0],["1980-06-02",0.8316,0.8316,0.8316,0.8316,1500.0],["1980-06-03",0.8316,0.8316,0.8316,0.8316,0.0],["1980-06-04",0.8316,0.8316,0.8316,0.8316,0.0],["1980-06-05",0.8316,0.8316,0.8199,0.8316,1500.0],["1980-06-06",0.8316,0.8375,0.8316,0.8375,1500.0],["1980-06-09",0.8375,0.8433,0.8316,0.8316,3300.0],["1980-06-10",0.8433,0.8492,0.8433,0.8492,4800.0],["1980-06-11",0.855,0.855,0.855,0.855,300.0],["1980-06-12",0.855,0.8902,0.855,0.8902,6600.0],["1980-06-13",0.8902,0.8902,0.8784,0.8784,900.0],["1980-06-16",0.8667,0.8667,0.8609,0.8609,1200.0],["1980-06-17",0.8609,0.8726,0.8609,0.8726,1500.0],["1980-06-18",0.8726,0.8843,0.8609,0.8784,9300.0],["1980-06-19",0.8843,0.896,0.8843,0.896,2100.0],["1980-06-20",0.896,0.896,0.896,0.896,2400.0],["1980-06-23",0.8902,0.8902,0.8902,0.8902,3000.0],["1980-06-24",0.8902,0.9077,0.8902,0.9077,6000.0],["1980-06-25",0.9077,0.9077,0.9019,0.9019,1800.0],["1980-06-26",0.9019,0.9077,0.896,0.9077,6000.0],["1980-06-27",0.8726,0.8726,0.8726,0.8726,4200.0],["1980-06-30",0.8726,0.8784,0.8667,0.8784,6600.0],["1980-07-01",0.8902,0.896,0.8902,0.8902,4800.0],["1980-07-02",0.8902,0.9019,0.8902,0.8902,1800.0],["1980-07-03",0.8902,0.9077,0.8492,0.9077,6300.0],["1980-07-07",0.9019,0.9019,0.8902,0.9019,1800.0],["1980-07-08",0.9019,0.9136,0.9019,0.9136,3600.0],["1980-07-09",0.896,0.896,0.896,0.896,3600.0],["1980-07-10",0.9019,0.9019,0.9019,0.9019,600.0],["1980-07-11",0.9019,0.9019,0.9019,0.9019,0.0],["1980-07-14",0.9136,0.9136,0.9136,0.9136,900.0],["1980-07-15",0.9136,0.9194,0.9019,0.9019,1500.0],["1980-07-16",0.9077,0.9194,0.9077,0.9194,1200.0],["1980-07-17",0.9253,0.9604,0.9253,0.9604,5100.0],["1980-07-18",0.9604,0.9721,0.9604,0.9604,1200.0],["1980-07-21",0.9721,1.0073,0.9721,0.9839,11100.0],["1980-07-22",0.9721,0.9721,0.9721,0.9721,600.0],["1980-07-23",0.978,0.978,0.978,0.978,2100.0],["1980-07-24",0.978,0.9897,0.978,0.9897,900.0],["1980-07-25",0.9897,0.9897,0.9897,0.9897,0.0],["1980-07-28",0.978,0.978,0.9604,0.9604,2700.0],["1980-07-29",0.9604,0.9604,0.9604,0.9604,300.0],["1980-07-30",0.9487,0.9487,0.937,0.937,2400.0],["1980-07-31",0.937,0.9487,0.9312,0.9312,2700.0],["1980-08-01",0.9312,0.937,0.9312,0.937,1800.0],["1980-08-04",0.937,0.9429,0.9312,0.9429,4200.0],["1980-08-05",0.9312,0.9312,0.9312,0.9312,300.0],["1980-08-06",0.9194,0.9194,0.9194,0.9194,1500.0],["1980-08-07",0.9194,0.9194,0.9077,0.9077,5100.0],["1980-08-08",0.9194,0.9194,0.9194,0.9194,300.0],["1980-08-11",0.9194,0.937,0.9194,0.937,2400.0],["1980-08-12",0.937,0.937,0.937,0.937,0.0],["1980-08-13",0.9253,0.9253,0.9253,0.9253,1200.0],["1980-08-14",0.9312,0.9312,0.9312,0.9312,600.0],["1980-08-15",0.9312,0.9312,0.9312,0.9312,0.0],["1980-08-18",0.9253,0.9253,0.9194,0.9194,1800.0],["1980-08-19",0.9253,0.9312,0.9253,0.9312,4500.0],["1980-08-20",0.9312,0.9312,0.9253,0.9312,1200.0],["1980-08-21",0.937,0.937,0.937,0.937,1800.0],["1980-08-22",0.9194,0.9194,0.9019,0.9077,227100.0],["1980-08-25",0.896,0.896,0.8609,0.8784,38700.0],["1980-08-26",0.8784,0.8843,0.8667,0.8784,18300.0],["1980-08-27",0.8726,0.8726,0.855,0.8609,19800.0],["1980-08-28",0.8609,0.8609,0.855,0.8609,14700.0],["1980-08-29",0.8609,0.8609,0.8433,0.855,10200.0],["1980-09-02",0.855,0.8609,0.855,0.855,4500.0],["1980-09-03",0.8609,0.8726,0.8609,0.8667,4800.0],["1980-09-04",0.8667,0.8667,0.855,0.855,3900.0],["1980-09-05",0.8609,0.8726,0.8609,0.8667,13800.0],["1980-09-08",0.8667,0.8667,0.8433,0.8433,7200.0],["1980-09-09",0.8433,0.8492,0.8316,0.8316,7500.0],["1980-09-10",0.8316,0.8433,0.8316,0.8433,4200.0],["1980-09-11",0.8433,0.8433,0.8433,0.8433,3600.0],["1980-09-12",0.8433,0.8433,0.8316,0.8375,15900.0],["1980-09-15",0.8375,0.8433,0.8316,0.8375,2400.0],["1980-09-16",0.8433,0.8433,0.8433,0.8433,1500.0],["1980-09-17",0.8433,0.855,0.8316,0.8433,6900.0],["1980-09-18",0.8433,0.8433,0.8316,0.8433,3300.0],["1980-09-19",0.8433,0.855,0.8433,0.855,10500.0],["1980-09-22",0.855,0.8609,0.8316,0.8609,4500.0],["1980-09-23",0.855,0.855,0.8433,0.8492,2100.0],["1980-09-24",0.8492,0.8667,0.8433,0.8667,7200.0],["1980-09-25",0.8667,0.8726,0.8609,0.8667,3900.0],["1980-09-26",0.855,0.855,0.8316,0.8316,4800.0],["1980-09-29",0.8316,0.8433,0.8199,0.8199,9300.0],["1980-09-30",0.8199,0.8375,0.8199,0.8375,12000.0],["1980-10-01",0.8433,0.8667,0.8433,0.8667,7500.0],["1980-10-02",0.8667,0.8726,0.855,0.8726,2400.0],["1980-10-03",0.8726,0.8726,0.8609,0.8609,3300.0],["1980-10-06",0.8609,0.8726,0.8609,0.8726,1500.0],["1980-10-07",0.8726,0.8784,0.8609,0.8609,2400.0],["1980-10-08",0.8726,0.8726,0.8726,0.8726,3000.0],["1980-10-09",0.8726,0.8784,0.8667,0.8667,900.0],["1980-10-10",0.8667,0.8902,0.8492,0.8492,23100.0],["1980-10-13",0.8726,0.8902,0.8726,0.8902,7200.0],["1980-10-14",0.8902,0.9019,0.8902,0.8902,12600.0],["1980-10-15",0.8902,0.9019,0.8902,0.896,16200.0],["1980-10-16",0.896,0.9194,0.896,0.9019,31500.0],["1980-10-17",0.9136,0.9194,0.9136,0.9194,11100.0],["1980-10-20",0.9194,0.9312,0.9077,0.9312,34200.0],["1980-10-21",0.937,0.9546,0.937,0.937,31500.0],["1980-10-22",0.937,0.9546,0.937,0.9429,13200.0],["1980-10-23",0.9429,0.9487,0.937,0.937,9000.0],["1980-10-24",0.937,0.937,0.937,0.937,4500.0],["1980-10-27",0.9312,0.9312,0.9136,0.9312,5100.0],["1980-10-28",0.9194,0.9194,0.9019,0.9019,4500.0],["1980-10-29",0.9019,0.9136,0.8843,0.9136,16800.0],["1980-10-30",0.9136,0.9136,0.9019,0.9019,3300.0],["1980-10-31",0.9019,0.9136,0.9019,0.9019,1200.0],["1980-11-03",0.9019,0.9136,0.9019,0.9019,1500.0],["1980-11-05",0.9136,0.9136,0.9136,0.9136,2100.0],["1980-11-06",0.9136,0.9253,0.9077,0.9136,4800.0],["1980-11-07",0.9136,0.9136,0.8902,0.9136,17100.0],["1980-11-10",0.9136,0.9136,0.9136,0.9136,3000.0],["1980-11-11",0.9077,0.9077,0.896,0.896,1500.0],["1980-11-12",0.896,0.9019,0.896,0.9019,1200.0],["1980-11-13",0.9136,0.9194,0.9136,0.9194,1500.0],["1980-11-14",0.9194,0.9194,0.896,0.9077,2700.0],["1980-11-17",0.9077,0.937,0.896,0.937,10800.0],["1980-11-18",0.937,0.9429,0.9253,0.937,2700.0],["1980-11-19",0.937,0.9546,0.937,0.9546,9600.0],["1980-11-20",0.9546,0.978,0.9546,0.978,8100.0],["1980-11-21",0.978,0.9956,0.9663,0.9839,9000.0],["1980-11-24",0.9839,0.9956,0.9839,0.9839,7200.0],["1980-11-25",0.9839,1.0249,0.978,1.0249,15600.0],["1980-11-26",1.0307,1.0424,1.0307,1.0366,12000.0],["1980-11-28",1.0483,1.0541,1.0483,1.0483,2700.0],["1980-12-01",1.0483,1.0541,1.019,1.019,42900.0],["1980-12-02",1.019,1.019,1.0014,1.0014,22500.0],["1980-12-03",1.0014,1.0073,0.9956,0.9956,2100.0],["1980-12-04",1.0014,1.0131,1.0014,1.0014,3900.0],["1980-12-05",0.9897,0.9897,0.9721,0.9721,3900.0],["1980-12-08",0.9721,0.9839,0.937,0.937,4500.0],["1980-12-09",0.9253,0.9253,0.9194,0.9194,1500.0],["1980-12-10",0.9194,0.9312,0.9077,0.9312,8700.0],["1980-12-11",0.9194,0.9194,0.9136,0.9136,10800.0],["1980-12-12",0.9136,0.9136,0.9136,0.9136,1500.0],["1980-12-15",0.9077,0.9077,0.9077,0.9077,1800.0],["1980-12-16",0.9136,0.9136,0.9136,0.9136,2100.0],["1980-12-17",0.9136,0.9312,0.9136,0.9312,5100.0],["1980-12-18",0.9312,0.9312,0.9194,0.9194,1500.0],["1980-12-19",0.9194,0.9194,0.9194,0.9194,1200.0],["1980-12-22",0.9194,0.9194,0.9194,0.9194,900.0],["1980-12-23",0.9312,0.937,0.9312,0.937,2400.0],["1980-12-24",0.937,0.9487,0.937,0.9487,14400.0],["1980-12-26",0.9487,0.9546,0.9487,0.9487,1500.0],["1980-12-29",0.9839,0.9839,0.9839,0.9839,3900.0],["1980-12-30",0.9839,0.9839,0.9839,0.9839,600.0],["1980-12-31",1.0014,1.0014,1.0014,1.0014,1200.0],["1981-01-02",0.9956,0.9956,0.9897,0.9956,7800.0],["1981-01-05",1.0073,1.019,1.0073,1.0073,3300.0],["1981-01-06",1.0131,1.019,1.0131,1.019,2700.0],["1981-01-07",1.0073,1.0073,0.9956,1.0073,15300.0],["1981-01-08",0.9956,0.9956,0.9839,0.9839,6900.0],["1981-01-09",0.9721,0.9721,0.9663,0.9663,3000.0],["1981-01-12",0.9663,0.9839,0.9604,0.9721,7200.0],["1981-01-13",0.9663,0.9663,0.9546,0.9546,2700.0],["1981-01-14",0.9546,0.9604,0.9546,0.9546,3600.0],["1981-01-15",0.9663,0.978,0.9663,0.978,1500.0],["1981-01-16",0.978,0.978,0.9604,0.9721,4200.0],["1981-01-19",0.9839,1.0014,0.9839,0.9897,1800.0],["1981-01-20",0.9897,1.0014,0.9839,1.0014,3000.0],["1981-01-21",1.0073,1.0249,1.0073,1.0249,2400.0],["1981-01-22",1.0249,1.0249,1.019,1.019,6000.0],["1981-01-23",1.019,1.019,1.0131,1.019,2400.0],["1981-01-26",1.019,1.0307,1.019,1.0307,5700.0],["1981-01-27",1.0307,1.0307,1.0307,1.0307,3300.0],["1981-01-28",1.0307,1.0424,1.0131,1.0131,51900.0],["1981-01-29",1.0131,1.019,1.0131,1.0131,1200.0],["1981-01-30",1.019,1.0307,1.019,1.019,1800.0],["1981-02-02",1.019,1.0249,0.9956,0.9956,3900.0],["1981-02-03",0.9956,1.0249,0.9839,1.0249,6000.0],["1981-02-04",1.0249,1.0307,1.0131,1.0307,2700.0],["1981-02-05",1.0307,1.0307,1.019,1.019,6000.0],["1981-02-06",1.0307,1.0893,1.0307,1.0893,12900.0],["1981-02-09",1.0893,1.0893,1.0541,1.0541,4200.0],["1981-02-10",1.0541,1.0658,1.0541,1.0658,8400.0],["1981-02-11",1.0658,1.0717,1.0424,1.0424,10500.0],["1981-02-12",1.0424,1.0424,1.0424,1.0424,0.0],["1981-02-13",1.0483,1.0483,1.0483,1.0483,1800.0],["1981-02-17",1.0483,1.0541,1.0307,1.0307,4500.0],["1981-02-18",1.0307,1.0424,1.0307,1.0307,2100.0],["1981-02-19",1.0307,1.0366,1.019,1.0366,6300.0],["1981-02-20",1.0366,1.0366,1.0131,1.019,10200.0],["1981-02-23",1.0307,1.0483,1.0307,1.0483,2100.0],["1981-02-24",1.0483,1.0541,1.0366,1.0366,5100.0],["1981-02-25",1.0366,1.0366,1.0366,1.0366,1500.0],["1981-02-26",1.0424,1.0541,1.0424,1.0541,3600.0],["1981-02-27",1.0541,1.0541,1.0541,1.0541,2100.0],["1981-03-02",1.0541,1.0658,1.0483,1.0658,2700.0],["1981-03-03",1.0658,1.0658,1.0658,1.0658,1800.0],["1981-03-04",1.06,1.06,1.06,1.06,5400.0],["1981-03-05",1.06,1.06,1.06,1.06,900.0],["1981-03-06",1.0658,1.0776,1.0658,1.0776,3900.0],["1981-03-09",1.0776,1.0776,1.0776,1.0776,3900.0],["1981-03-10",1.0776,1.0776,1.0776,1.0776,2100.0],["1981-03-11",1.0776,1.0776,1.0776,1.0776,1800.0],["1981-03-12",1.0776,1.0834,1.0776,1.0834,4800.0],["1981-03-13",1.0834,1.0834,1.0834,1.0834,1200.0],["1981-03-16",1.0834,1.0893,1.0776,1.0893,9000.0],["1981-03-17",1.0893,1.101,1.0893,1.0951,3300.0],["1981-03-18",1.0951,1.1068,1.0951,1.0951,4200.0],["1981-03-19",1.0951,1.0951,1.0951,1.0951,4200.0],["1981-03-20",1.0951,1.0951,1.0951,1.0951,1800.0],["1981-03-23",1.0776,1.0776,1.0776,1.0776,2700.0],["1981-03-24",1.0776,1.0776,1.0776,1.0776,0.0],["1981-03-25",1.0717,1.0717,1.0717,1.0717,1800.0],["1981-03-26",1.0717,1.0717,1.0717,1.0717,1500.0],["1981-03-27",1.06,1.06,1.06,1.06,2700.0],["1981-03-30",1.0776,1.0776,1.0776,1.0776,45000.0],["1981-03-31",1.0776,1.0776,1.0776,1.0776,0.0],["1981-04-01",1.0776,1.0776,1.0717,1.0717,1500.0],["1981-04-02",1.0717,1.0776,1.0658,1.0776,900.0],["1981-04-03",1.0776,1.0776,1.0658,1.0776,3000.0],["1981-04-06",1.0658,1.0658,1.0658,1.0658,5400.0],["1981-04-07",1.0658,1.0776,1.0658,1.0658,3900.0],["1981-04-08",1.0658,1.0658,1.0658,1.0658,300.0],["1981-04-09",1.0658,1.0776,1.0658,1.0776,1500.0],["1981-04-10",1.0776,1.0776,1.0776,1.0776,4200.0],["1981-04-13",1.0776,1.0776,1.0776,1.0776,600.0],["1981-04-14",1.0658,1.0658,1.0658,1.0658,1200.0],["1981-04-15",1.0658,1.0658,1.0658,1.0658,300.0],["1981-04-16",1.0776,1.0776,1.0776,1.0776,600.0],["1981-04-20",1.0893,1.0951,1.0893,1.0951,2700.0],["1981-04-21",1.0951,1.0951,1.0834,1.0834,3000.0],["1981-04-22",1.0776,1.0776,1.0776,1.0776,1800.0],["1981-04-23",1.0776,1.0776,1.0717,1.0776,3900.0],["1981-04-24",1.0776,1.0776,1.0776,1.0776,600.0],["1981-04-27",1.0776,1.0893,1.0717,1.0834,2700.0],["1981-04-28",1.0834,1.0834,1.0834,1.0834,1200.0],["1981-04-29",1.0951,1.0951,1.0951,1.0951,2400.0],["1981-04-30",1.0951,1.1186,1.0951,1.1186,4500.0],["1981-05-01",1.1186,1.1186,1.1186,1.1186,1500.0],["1981-05-04",1.1068,1.1068,1.101,1.101,1500.0],["1981-05-05",1.0893,1.0893,1.0717,1.0834,5400.0],["1981-05-06",1.0834,1.0834,1.0717,1.0776,3000.0],["1981-05-07",1.0717,1.0717,1.06,1.06,3000.0],["1981-05-08",1.0483,1.0483,1.0307,1.0307,5100.0],["1981-05-11",1.0307,1.0307,1.0307,1.0307,1800.0],["1981-05-12",1.0307,1.0307,1.0131,1.019,8400.0],["1981-05-13",1.0073,1.0073,0.9956,0.9956,6300.0],["1981-05-14",0.9956,1.0073,0.9956,1.0073,5100.0],["1981-05-15",1.0014,1.0014,0.978,0.978,3000.0],["1981-05-18",0.978,0.978,0.9604,0.9721,11700.0],["1981-05-19",0.9721,0.9839,0.9721,0.9721,1200.0],["1981-05-20",0.9721,0.9839,0.9721,0.9721,2400.0],["1981-05-21",0.9721,0.9721,0.9721,0.9721,600.0],["1981-05-22",0.9721,0.9721,0.9663,0.9663,3300.0],["1981-05-26",0.9663,0.9721,0.9429,0.9604,4200.0],["1981-05-27",0.9604,0.9663,0.937,0.937,8100.0],["1981-05-28",0.937,0.937,0.937,0.937,900.0],["1981-05-29",0.937,0.937,0.937,0.937,600.0],["1981-06-01",0.937,0.937,0.937,0.937,1200.0],["1981-06-02",0.937,0.937,0.9312,0.937,4800.0],["1981-06-03",0.9312,0.9312,0.9312,0.9312,1800.0],["1981-06-04",0.9312,0.9546,0.9312,0.9546,6600.0],["1981-06-05",0.9546,0.9546,0.9429,0.9429,1800.0],["1981-06-08",0.9429,0.9429,0.9429,0.9429,0.0],["1981-06-09",0.9429,0.9487,0.9429,0.9487,4800.0],["1981-06-10",0.9487,0.9604,0.9429,0.9429,2400.0],["1981-06-11",0.9429,0.9546,0.9429,0.9487,3900.0],["1981-06-12",0.9487,0.9721,0.9487,0.9604,3600.0],["1981-06-15",0.9604,0.9604,0.9604,0.9604,1200.0],["1981-06-16",0.9721,0.9721,0.9721,0.9721,4800.0],["1981-06-17",0.9721,1.0014,0.9663,1.0014,7500.0],["1981-06-18",1.0131,1.0366,1.0131,1.0307,7500.0],["1981-06-19",1.0249,1.0249,1.0131,1.0249,1800.0],["1981-06-22",1.0131,1.0131,0.9897,1.0073,4800.0],["1981-06-23",1.0073,1.0424,1.0073,1.0249,8400.0],["1981-06-24",1.0366,1.0424,1.0366,1.0366,2400.0],["1981-06-25",1.0366,1.0366,1.0366,1.0366,4500.0],["1981-06-26",1.0366,1.0366,1.0366,1.0366,0.0],["1981-06-29",1.0366,1.0424,1.0366,1.0424,2700.0],["1981-06-30",1.0424,1.0893,1.0424,1.0893,8100.0],["1981-07-01",1.0776,1.0776,1.0658,1.0658,3000.0],["1981-07-02",1.0658,1.0776,1.0658,1.0658,2400.0],["1981-07-06",1.0541,1.0541,1.0483,1.0483,900.0],["1981-07-07",1.0366,1.0366,1.0307,1.0307,900.0],["1981-07-08",1.0424,1.0483,1.0424,1.0483,1200.0],["1981-07-09",1.0483,1.0483,1.0366,1.0483,3000.0],["1981-07-10",1.0366,1.0366,1.0307,1.0307,2100.0],["1981-07-13",1.0249,1.0249,1.0249,1.0249,300.0],["1981-07-14",1.0131,1.0131,1.0131,1.0131,600.0],["1981-07-15",1.0073,1.0073,1.0073,1.0073,900.0],["1981-07-16",1.0073,1.0073,1.0073,1.0073,0.0],["1981-07-17",1.0073,1.0073,1.0073,1.0073,0.0],["1981-07-20",0.9956,0.9956,0.9839,0.9839,3000.0],["1981-07-21",0.9839,0.9839,0.9721,0.9721,2400.0],["1981-07-22",0.9604,0.9604,0.937,0.937,5100.0],["1981-07-23",0.937,0.9487,0.937,0.9487,6300.0],["1981-07-24",0.9429,0.9429,0.9312,0.9312,1200.0],["1981-07-27",0.9253,0.9253,0.9194,0.9194,2100.0],["1981-07-28",0.9312,0.9429,0.9312,0.937,9600.0],["1981-07-29",0.937,0.937,0.937,0.937,1500.0],["1981-07-30",0.9487,0.9487,0.9487,0.9487,300.0],["1981-07-31",0.9546,0.9897,0.9546,0.9897,6300.0],["1981-08-03",0.9897,0.9956,0.9897,0.9897,2400.0],["1981-08-04",1.0014,1.0131,1.0014,1.0131,2400.0],["1981-08-05",1.0131,1.0131,1.0131,1.0131,600.0],["1981-08-06",1.019,1.0366,1.019,1.0307,17400.0],["1981-08-07",1.0307,1.0307,1.0014,1.0014,10200.0],["1981-08-10",1.0014,1.0131,0.9897,1.0073,8100.0],["1981-08-11",1.0073,1.019,1.0073,1.0073,4500.0],["1981-08-12",1.0014,1.0014,0.9897,0.9897,1500.0],["1981-08-13",0.9897,0.9897,0.9721,0.9721,5400.0],["1981-08-14",0.9721,0.9721,0.9721,0.9721,1200.0],["1981-08-17",0.9604,0.9604,0.9604,0.9604,300.0],["1981-08-18",0.9487,0.9487,0.9312,0.9312,2700.0],["1981-08-19",0.937,0.9604,0.937,0.937,11100.0],["1981-08-20",0.937,0.937,0.937,0.937,900.0],["1981-08-21",0.9312,0.9312,0.9312,0.9312,600.0],["1981-08-24",0.9312,0.9429,0.9136,0.9136,9600.0],["1981-08-25",0.9136,0.9194,0.8902,0.9019,5100.0],["1981-08-26",0.9019,0.9019,0.9019,0.9019,0.0],["1981-08-27",0.9019,0.9019,0.896,0.896,1800.0],["1981-08-28",0.896,0.9019,0.8902,0.9019,3000.0],["1981-08-31",0.9019,0.9136,0.8902,0.8902,3600.0],["1981-09-01",0.8902,0.8902,0.8726,0.8902,4500.0],["1981-09-02",0.9019,0.9136,0.9019,0.9136,6300.0],["1981-09-03",0.9077,0.9077,0.9019,0.9019,3000.0],["1981-09-04",0.896,0.896,0.8843,0.896,3300.0],["1981-09-08",0.8843,0.8843,0.8667,0.8843,4800.0],["1981-09-09",0.8902,0.9019,0.8902,0.8902,2400.0],["1981-09-10",0.8902,0.9019,0.8843,0.9019,5400.0],["1981-09-11",0.9136,0.9194,0.9136,0.9194,600.0],["1981-09-14",0.9312,0.9429,0.9312,0.9312,2100.0],["1981-09-15",0.9312,0.937,0.9253,0.9253,5100.0],["1981-09-16",0.9253,0.9487,0.9253,0.9253,3600.0],["1981-09-17",0.937,0.937,0.937,0.937,300.0],["1981-09-18",0.937,0.937,0.937,0.937,1800.0],["1981-09-21",0.937,0.937,0.9077,0.937,6300.0],["1981-09-22",0.937,0.937,0.9253,0.9253,4800.0],["1981-09-23",0.9253,0.9312,0.9253,0.9312,3000.0],["1981-09-24",0.9253,0.9253,0.9253,0.9253,300.0],["1981-09-25",0.9253,0.9429,0.8667,0.8667,12600.0],["1981-09-28",0.8609,0.8609,0.8316,0.8609,9300.0],["1981-09-29",0.855,0.855,0.855,0.855,300.0],["1981-09-30",0.855,0.8667,0.8492,0.8492,3600.0],["1981-10-01",0.8492,0.8492,0.8492,0.8492,3000.0],["1981-10-02",0.8609,0.8843,0.8609,0.8843,4500.0],["1981-10-05",0.896,0.9077,0.896,0.9077,1200.0],["1981-10-06",0.9077,0.9077,0.9077,0.9077,600.0],["1981-10-07",0.9019,0.9019,0.8902,0.9019,3300.0],["1981-10-08",0.8902,0.8902,0.8902,0.8902,600.0],["1981-10-09",0.8902,0.9019,0.8902,0.896,2100.0],["1981-10-12",0.896,0.9077,0.8902,0.8902,2100.0],["1981-10-13",0.9019,0.9019,0.9019,0.9019,300.0],["1981-10-14",0.9136,0.9253,0.9136,0.9253,1800.0],["1981-10-15",0.9253,0.937,0.9253,0.937,1800.0],["1981-10-16",0.9487,0.9546,0.9487,0.9546,900.0],["1981-10-19",0.9546,0.9604,0.9429,0.9604,4200.0],["1981-10-20",0.9487,0.9487,0.9487,0.9487,1200.0],["1981-10-21",0.9487,0.9487,0.9429,0.9429,600.0],["1981-10-22",0.937,0.937,0.937,0.937,900.0],["1981-10-23",0.9429,0.9429,0.9429,0.9429,1500.0],["1981-10-26",0.937,0.937,0.9312,0.9312,1200.0],["1981-10-27",0.9312,0.9312,0.9312,0.9312,0.0],["1981-10-28",0.9312,0.937,0.9253,0.9312,2100.0],["1981-10-29",0.9312,0.9429,0.9253,0.9253,2700.0],["1981-10-30",0.9253,0.9429,0.9253,0.9429,2100.0],["1981-11-02",0.9429,0.9487,0.9429,0.9487,900.0],["1981-11-03",0.9487,0.9604,0.9487,0.9604,2400.0],["1981-11-04",0.9604,0.9604,0.9546,0.9604,1800.0],["1981-11-05",0.9604,0.9604,0.9604,0.9604,5700.0],["1981-11-06",0.9604,0.9604,0.9604,0.9604,1500.0],["1981-11-09",0.9604,0.9604,0.9604,0.9604,600.0],["1981-11-10",0.9604,0.9721,0.9604,0.9721,1200.0],["1981-11-11",0.9663,0.9663,0.9663,0.9663,600.0],["1981-11-12",0.9663,0.9721,0.9604,0.9721,3300.0],["1981-11-13",0.9721,0.9897,0.9721,0.9839,7200.0],["1981-11-16",0.9721,0.9721,0.9663,0.9663,1500.0],["1981-11-17",0.9721,0.9839,0.9721,0.9839,2700.0],["1981-11-18",0.9839,0.9839,0.9839,0.9839,0.0],["1981-11-19",0.9839,0.9839,0.9839,0.9839,0.0],["1981-11-20",0.978,0.978,0.978,0.978,300.0],["1981-11-23",0.9839,0.9839,0.9839,0.9839,2700.0],["1981-11-24",0.9839,0.9839,0.9839,0.9839,600.0],["1981-11-25",0.9839,0.9897,0.978,0.9839,2100.0],["1981-11-27",0.9839,0.9839,0.9839,0.9839,0.0],["1981-11-30",0.978,0.978,0.9663,0.9663,1800.0],["1981-12-01",0.9663,0.9721,0.9429,0.9429,10200.0],["1981-12-02",0.9429,0.9429,0.9429,0.9429,1500.0],["1981-12-03",0.9429,0.9546,0.9429,0.9546,2700.0],["1981-12-04",0.9604,0.9721,0.9604,0.9721,1500.0],["1981-12-07",0.9721,0.9721,0.9487,0.9487,2400.0],["1981-12-08",0.9604,0.9663,0.9604,0.9604,4200.0],["1981-12-09",0.9487,0.9487,0.9487,0.9487,300.0],["1981-12-10",0.9487,0.9721,0.9487,0.9721,6600.0],["1981-12-11",0.9604,0.9604,0.9429,0.9429,5400.0],["1981-12-14",0.9429,0.9429,0.9429,0.9429,0.0],["1981-12-15",0.9429,0.9487,0.937,0.9487,2100.0],["1981-12-16",0.9487,0.9487,0.937,0.937,1800.0],["1981-12-17",0.9429,0.9487,0.9429,0.9487,3300.0],["1981-12-18",0.937,0.937,0.9253,0.937,3600.0],["1981-12-21",0.9253,0.9253,0.9253,0.9253,900.0],["1981-12-22",0.9136,0.9136,0.8902,0.8902,6600.0],["1981-12-23",0.8902,0.8902,0.8902,0.8902,6300.0],["1981-12-24",0.9019,0.9019,0.9019,0.9019,600.0],["1981-12-28",0.9136,0.9194,0.9136,0.9194,1800.0],["1981-12-29",0.9194,0.9194,0.9194,0.9194,0.0],["1981-12-30",0.9194,0.9312,0.9194,0.9194,3000.0],["1981-12-31",0.9253,0.937,0.9253,0.937,1500.0],["1982-01-04",0.937,0.9487,0.937,0.9487,1500.0],["1982-01-05",0.937,0.937,0.9312,0.9312,1500.0],["1982-01-06",0.9312,0.9312,0.9312,0.9312,0.0],["1982-01-07",0.9312,0.9312,0.9312,0.9312,0.0],["1982-01-08",0.9312,0.9312,0.9312,0.9312,0.0],["1982-01-11",0.937,0.937,0.937,0.937,300.0],["1982-01-12",0.9253,0.9253,0.9253,0.9253,3300.0],["1982-01-13",0.9253,0.9253,0.9253,0.9253,0.0],["1982-01-14",0.9194,0.9194,0.9136,0.9136,4800.0],["1982-01-15",0.9194,0.937,0.9194,0.937,1800.0],["1982-01-18",0.9253,0.9253,0.9253,0.9253,600.0],["1982-01-19",0.9194,0.9194,0.9194,0.9194,600.0],["1982-01-20",0.9312,0.9487,0.9312,0.9487,10500.0],["1982-01-21",0.9546,1.0014,0.9546,1.0014,18900.0],["1982-01-22",0.9897,0.9897,0.9839,0.9839,4800.0],["1982-01-25",0.9839,0.9839,0.9839,0.9839,7800.0],["1982-01-26",0.9839,0.9897,0.9839,0.9897,3900.0],["1982-01-27",0.9956,1.0014,0.9956,0.9956,1200.0],["1982-01-28",0.9839,0.9839,0.9839,0.9839,2400.0],["1982-01-29",0.9956,0.9956,0.9956,0.9956,600.0],["1982-02-01",0.9839,0.9839,0.9839,0.9839,14400.0],["1982-02-02",0.9839,1.0073,0.9839,1.0073,6900.0],["1982-02-03",1.0073,1.0307,1.0073,1.0307,8400.0],["1982-02-04",1.0366,1.0366,1.0366,1.0366,6900.0],["1982-02-05",1.0366,1.0424,1.0307,1.0424,1500.0],["1982-02-08",1.0307,1.0307,1.019,1.019,7500.0],["1982-02-09",1.019,1.019,1.019,1.019,0.0],["1982-02-10",1.0073,1.0073,1.0073,1.0073,600.0],["1982-02-11",0.9956,0.9956,0.9839,0.9839,2700.0],["1982-02-12",0.978,0.978,0.978,0.978,1200.0],["1982-02-16",0.9663,0.9663,0.9663,0.9663,600.0],["1982-02-17",0.9604,0.9604,0.9487,0.9487,3300.0],["1982-02-18",0.937,0.937,0.937,0.937,900.0],["1982-02-19",0.937,0.937,0.937,0.937,0.0],["1982-02-22",0.937,0.9429,0.9194,0.9194,1800.0],["1982-02-23",0.9136,0.9136,0.9136,0.9136,1500.0],["1982-02-24",0.9253,0.9253,0.9253,0.9253,1500.0],["1982-02-25",0.9194,0.9194,0.9194,0.9194,300.0],["1982-02-26",0.9312,0.937,0.9312,0.9312,3900.0],["1982-03-01",0.9253,0.9253,0.9136,0.9253,5400.0],["1982-03-02",0.937,0.937,0.937,0.937,1800.0],["1982-03-03",0.9253,0.9253,0.9253,0.9253,2100.0],["1982-03-04",0.9253,0.9253,0.9253,0.9253,1200.0],["1982-03-05",0.9253,0.9253,0.9253,0.9253,600.0],["1982-03-08",0.9312,0.9312,0.9312,0.9312,6300.0],["1982-03-09",0.9312,0.9312,0.9312,0.9312,3300.0],["1982-03-10",0.9312,0.9487,0.9312,0.9487,6900.0],["1982-03-11",0.937,0.937,0.9312,0.937,4500.0],["1982-03-12",0.937,0.937,0.9312,0.937,8100.0],["1982-03-15",0.937,0.937,0.937,0.937,300.0],["1982-03-16",0.937,0.937,0.937,0.937,900.0],["1982-03-17",0.937,0.937,0.937,0.937,1200.0],["1982-03-18",0.937,0.9487,0.937,0.9487,1500.0],["1982-03-19",0.9429,0.9429,0.9429,0.9429,1500.0],["1982-03-22",0.9487,0.9546,0.9487,0.9487,5700.0],["1982-03-23",0.9487,0.9546,0.937,0.9546,9000.0],["1982-03-24",0.9546,0.9546,0.937,0.937,3300.0],["1982-03-25",0.937,0.9487,0.937,0.9487,2100.0],["1982-03-26",0.9487,0.9604,0.9487,0.9487,900.0],["1982-03-29",0.9487,0.9604,0.9487,0.9487,600.0],["1982-03-30",0.9429,0.9429,0.9429,0.9429,1200.0],["1982-03-31",0.9487,0.9487,0.9487,0.9487,3000.0],["1982-04-01",0.9487,0.9487,0.9487,0.9487,0.0],["1982-04-02",0.9487,0.9604,0.9487,0.9487,1800.0],["1982-04-05",0.9604,0.9604,0.9604,0.9604,600.0],["1982-04-06",0.9487,0.9487,0.9487,0.9487,3000.0],["1982-04-07",0.9487,0.9487,0.9487,0.9487,0.0],["1982-04-08",0.9487,0.9487,0.9487,0.9487,0.0],["1982-04-12",0.9487,0.9604,0.9487,0.9604,2400.0],["1982-04-13",0.9487,0.9487,0.9429,0.9429,9000.0],["1982-04-14",0.9546,0.9546,0.9546,0.9546,600.0],["1982-04-15",0.9546,0.9546,0.9487,0.9546,2100.0],["1982-04-16",0.9604,0.9604,0.9604,0.9604,2400.0],["1982-04-19",0.9604,0.9721,0.9604,0.9604,6600.0],["1982-04-20",0.9604,0.9663,0.9487,0.9663,5400.0],["1982-04-21",0.9721,0.978,0.9721,0.978,1500.0],["1982-04-22",0.978,0.978,0.978,0.978,0.0],["1982-04-23",0.978,0.9839,0.9604,0.9604,4800.0],["1982-04-26",0.9604,0.9721,0.9546,0.9663,2700.0],["1982-04-27",0.9663,0.978,0.9663,0.9663,900.0],["1982-04-28",0.9663,0.9663,0.9604,0.9604,900.0],["1982-04-29",0.9604,0.9604,0.9604,0.9604,4200.0],["1982-04-30",0.9604,0.9604,0.9604,0.9604,0.0],["1982-05-03",0.9604,0.9604,0.9604,0.9604,3900.0],["1982-05-04",0.9604,0.9721,0.9604,0.9721,2100.0],["1982-05-05",0.978,0.978,0.978,0.978,900.0],["1982-05-06",0.9663,0.9663,0.9663,0.9663,900.0],["1982-05-07",0.9604,0.9604,0.9604,0.9604,600.0],["1982-05-10",0.9604,0.9721,0.9604,0.9604,2100.0],["1982-05-11",0.9604,0.9604,0.9604,0.9604,2100.0],["1982-05-12",0.9721,0.9721,0.9721,0.9721,600.0],["1982-05-13",0.9721,0.978,0.9663,0.9663,900.0],["1982-05-14",0.9663,0.9663,0.9663,0.9663,1500.0],["1982-05-17",0.9663,0.9663,0.9663,0.9663,600.0],["1982-05-18",0.9604,0.9604,0.9604,0.9604,3600.0],["1982-05-19",0.9604,0.9604,0.9604,0.9604,3300.0],["1982-05-20",0.9604,0.9604,0.9604,0.9604,600.0],["1982-05-21",0.9604,0.9604,0.9604,0.9604,2100.0],["1982-05-24",0.9604,0.9604,0.9604,0.9604,1500.0],["1982-05-25",0.9721,0.9721,0.9721,0.9721,600.0],["1982-05-26",0.9721,0.9721,0.9721,0.9721,0.0],["1982-05-27",0.9663,0.9663,0.9663,0.9663,300.0],["1982-05-28",0.9663,0.978,0.9663,0.978,4500.0],["1982-06-01",0.9721,0.9721,0.9721,0.9721,600.0],["1982-06-02",0.9663,0.9663,0.9604,0.9604,5700.0],["1982-06-03",0.9604,0.978,0.9604,0.9721,3300.0],["1982-06-04",0.9721,0.9721,0.9604,0.9604,3600.0],["1982-06-07",0.9604,0.9721,0.9604,0.9721,900.0],["1982-06-08",0.9721,0.978,0.9604,0.9604,3300.0],["1982-06-09",0.9604,0.9604,0.9604,0.9604,600.0],["1982-06-10",0.9663,0.9721,0.9663,0.9663,600.0],["1982-06-11",0.9604,0.9604,0.9604,0.9604,900.0],["1982-06-14",0.9604,0.9604,0.9604,0.9604,1200.0],["1982-06-15",0.9604,0.9604,0.9604,0.9604,0.0],["1982-06-16",0.9604,0.9604,0.9604,0.9604,6300.0],["1982-06-17",0.9604,0.9604,0.9604,0.9604,3000.0],["1982-06-18",0.9604,0.9604,0.9604,0.9604,1800.0],["1982-06-21",0.9429,0.9429,0.9429,0.9429,600.0],["1982-06-22",0.9546,0.9604,0.9546,0.9604,6000.0],["1982-06-23",0.9604,0.9663,0.9604,0.9663,2400.0],["1982-06-24",0.9663,0.9663,0.9604,0.9604,4500.0],["1982-06-25",0.9604,0.9604,0.9604,0.9604,0.0],["1982-06-28",0.9604,0.9604,0.9604,0.9604,0.0],["1982-06-29",0.9604,0.9604,0.9604,0.9604,1800.0],["1982-06-30",0.9604,0.9604,0.9604,0.9604,2400.0],["1982-07-01",0.9663,0.9663,0.9663,0.9663,300.0],["1982-07-02",0.9604,0.9604,0.9604,0.9604,4800.0],["1982-07-06",0.9721,0.9721,0.9721,0.9721,3000.0],["1982-07-07",0.9721,0.9721,0.9663,0.9721,1200.0],["1982-07-08",0.9604,0.9604,0.9604,0.9604,13500.0],["1982-07-09",0.9546,0.9546,0.9546,0.9546,1200.0],["1982-07-12",0.9546,0.9546,0.9546,0.9546,6300.0],["1982-07-13",0.9546,0.9663,0.9546,0.9604,5400.0],["1982-07-14",0.9604,0.9604,0.9604,0.9604,0.0],["1982-07-15",0.9663,0.9721,0.9663,0.9663,900.0],["1982-07-16",0.9663,0.9663,0.9663,0.9663,0.0],["1982-07-19",0.978,0.9839,0.978,0.9839,8400.0],["1982-07-20",0.9956,1.0014,0.9956,1.0014,1500.0],["1982-07-21",1.0073,1.0249,1.0073,1.0249,18000.0],["1982-07-22",1.0249,1.0307,1.0249,1.0249,600.0],["1982-07-23",1.0249,1.0307,1.0073,1.0073,4500.0],["1982-07-26",1.0073,1.0307,1.0073,1.0307,2100.0],["1982-07-27",1.0307,1.0424,1.0307,1.0366,2400.0],["1982-07-28",1.0366,1.0366,1.0307,1.0366,2400.0],["1982-07-29",1.0366,1.0424,1.0307,1.0366,1500.0],["1982-07-30",1.0366,1.0366,1.0307,1.0307,2400.0],["1982-08-02",1.0307,1.0307,1.0307,1.0307,10200.0],["1982-08-03",1.0307,1.0307,1.0307,1.0307,600.0],["1982-08-04",1.0366,1.0483,1.0366,1.0483,3000.0],["1982-08-05",1.0366,1.0366,1.0307,1.0307,1500.0],["1982-08-06",1.0307,1.0307,1.019,1.0307,3000.0],["1982-08-09",1.0307,1.0307,1.0307,1.0307,3900.0],["1982-08-10",1.0307,1.0424,1.0249,1.0307,4800.0],["1982-08-11",1.0249,1.0249,1.0249,1.0249,14100.0],["1982-08-12",1.0249,1.0424,1.0249,1.0424,3600.0],["1982-08-13",1.0424,1.0483,1.0424,1.0483,3900.0],["1982-08-16",1.0366,1.0366,1.0249,1.0249,3900.0],["1982-08-17",1.019,1.019,1.019,1.019,600.0],["1982-08-18",1.0307,1.0307,1.0307,1.0307,1500.0],["1982-08-19",1.0307,1.0307,1.0307,1.0307,0.0],["1982-08-20",1.0424,1.0424,1.0424,1.0424,300.0],["1982-08-23",1.0307,1.0307,1.0307,1.0307,1200.0],["1982-08-24",1.0307,1.0424,1.0307,1.0424,1800.0],["1982-08-25",1.0424,1.0424,1.0307,1.0424,4200.0],["1982-08-26",1.0424,1.0424,1.0307,1.0424,1500.0],["1982-08-27",1.0424,1.0424,1.0424,1.0424,0.0],["1982-08-30",1.0424,1.0483,1.0307,1.0483,4200.0],["1982-08-31",1.0483,1.0541,1.0424,1.0424,1500.0],["1982-09-01",1.0424,1.0541,1.0424,1.0424,450.0],["1982-09-02",1.0424,1.0541,1.0424,1.0541,1050.0],["1982-09-03",1.0541,1.0541,1.0424,1.0424,4800.0],["1982-09-07",1.0541,1.0776,1.0541,1.0541,2250.0],["1982-09-08",1.0541,1.0658,1.0424,1.0658,1800.0],["1982-09-09",1.0658,1.0658,1.0424,1.0424,1350.0],["1982-09-10",1.0424,1.0658,1.0424,1.0424,1650.0],["1982-09-13",1.0658,1.0658,1.0658,1.0658,900.0],["1982-09-14",1.0658,1.0658,1.0658,1.0658,150.0],["1982-09-15",1.0658,1.0658,1.0658,1.0658,0.0],["1982-09-16",1.0658,1.0658,1.0424,1.0658,4200.0],["1982-09-17",1.0658,1.0776,1.0658,1.0776,1950.0],["1982-09-20",1.0776,1.1244,1.0658,1.1244,14100.0],["1982-09-21",1.1244,1.1244,1.101,1.101,15750.0],["1982-09-22",1.101,1.2181,1.101,1.1478,11850.0],["1982-09-23",1.1478,1.1478,1.1478,1.1478,0.0],["1982-09-24",1.1478,1.1713,1.1244,1.1244,9750.0],["1982-09-27",1.1244,1.1244,1.1244,1.1244,2700.0],["1982-09-28",1.1244,1.1595,1.1244,1.1595,2400.0],["1982-09-29",1.1595,1.1595,1.1595,1.1595,0.0],["1982-09-30",1.1595,1.183,1.1244,1.1244,4500.0],["1982-10-01",1.1244,1.1361,1.1244,1.1361,1350.0],["1982-10-04",1.1244,1.1244,1.1127,1.1244,2250.0],["1982-10-05",1.1244,1.1595,1.1244,1.1244,2700.0],["1982-10-06",1.1361,1.1478,1.1361,1.1361,750.0],["1982-10-07",1.1478,1.1947,1.1478,1.1947,5400.0],["1982-10-08",1.1947,1.1947,1.1713,1.1713,3000.0],["1982-10-11",1.1713,1.2064,1.1713,1.1713,7950.0],["1982-10-12",1.1713,1.183,1.1478,1.183,6300.0],["1982-10-13",1.183,1.1947,1.183,1.1947,4950.0],["1982-10-14",1.1947,1.1947,1.1713,1.1713,6300.0],["1982-10-15",1.183,1.1947,1.183,1.183,450.0],["1982-10-18",1.183,1.183,1.183,1.183,3300.0],["1982-10-19",1.183,1.2064,1.1713,1.2064,3150.0],["1982-10-20",1.2181,1.265,1.2181,1.265,5850.0],["1982-10-21",1.265,1.265,1.2533,1.265,1350.0],["1982-10-22",1.265,1.265,1.265,1.265,2700.0],["1982-10-25",1.2533,1.2533,1.2181,1.2181,7050.0],["1982-10-26",1.2181,1.2181,1.1947,1.1947,2700.0],["1982-10-27",1.1947,1.2064,1.183,1.2064,600.0],["1982-10-28",1.1947,1.1947,1.1947,1.1947,300.0],["1982-10-29",1.1947,1.1947,1.1947,1.1947,300.0],["1982-11-01",1.2181,1.2181,1.2181,1.2181,2250.0],["1982-11-02",1.2181,1.2298,1.1947,1.2298,1650.0],["1982-11-03",1.2298,1.2533,1.2298,1.2533,3000.0],["1982-11-04",1.2298,1.2298,1.1947,1.1947,2250.0],["1982-11-05",1.1947,1.2181,1.1947,1.2064,2250.0],["1982-11-08",1.2064,1.2064,1.183,1.183,750.0],["1982-11-09",1.1947,1.1947,1.1947,1.1947,1200.0],["1982-11-10",1.1947,1.2181,1.183,1.183,4500.0],["1982-11-11",1.183,1.183,1.183,1.183,150.0],["1982-11-12",1.2064,1.2181,1.2064,1.2181,1200.0],["1982-11-15",1.2181,1.2298,1.2064,1.2298,1050.0],["1982-11-16",1.2298,1.2415,1.2298,1.2298,2100.0],["1982-11-17",1.2298,1.3118,1.2298,1.3118,11250.0],["1982-11-18",1.3118,1.3704,1.3118,1.3704,3600.0],["1982-11-19",1.3938,1.4172,1.3938,1.4055,2550.0],["1982-11-22",1.4055,1.4758,1.3821,1.4758,18600.0],["1982-11-23",1.4758,1.4758,1.265,1.265,18600.0],["1982-11-24",1.2884,1.2884,1.2884,1.2884,1650.0],["1982-11-26",1.3001,1.3001,1.3001,1.3001,450.0],["1982-11-29",1.3001,1.3001,1.3001,1.3001,1050.0],["1982-11-30",1.2767,1.2767,1.2767,1.2767,450.0],["1982-12-01",1.2767,1.2767,1.265,1.2767,1050.0],["1982-12-02",1.2767,1.2884,1.265,1.265,2700.0],["1982-12-03",1.265,1.265,1.265,1.265,0.0],["1982-12-06",1.2298,1.2298,1.2298,1.2298,1650.0],["1982-12-07",1.2415,1.265,1.2415,1.265,1800.0],["1982-12-08",1.2767,1.2884,1.2767,1.2884,3750.0],["1982-12-09",1.2884,1.2884,1.265,1.2884,6150.0],["1982-12-10",1.265,1.265,1.265,1.265,1200.0],["1982-12-13",1.265,1.2767,1.265,1.265,1650.0],["1982-12-14",1.265,1.265,1.2533,1.265,202050.0],["1982-12-15",1.2533,1.2533,1.2415,1.2533,36150.0],["1982-12-16",1.2533,1.2533,1.2298,1.2415,15150.0],["1982-12-17",1.2415,1.265,1.2415,1.265,21450.0],["1982-12-20",1.265,1.265,1.2298,1.265,11100.0],["1982-12-21",1.265,1.265,1.2415,1.265,4050.0],["1982-12-22",1.265,1.265,1.2415,1.2415,7800.0],["1982-12-23",1.2415,1.2767,1.2298,1.2298,27300.0],["1982-12-27",1.2415,1.265,1.2415,1.2415,122850.0],["1982-12-28",1.2533,1.2533,1.2533,1.2533,300.0],["1982-12-29",1.2533,1.2533,1.2298,1.2298,2850.0],["1982-12-30",1.2298,1.265,1.2298,1.2533,26250.0],["1982-12-31",1.2533,1.265,1.2415,1.265,6300.0],["1983-01-03",1.265,1.265,1.2415,1.265,9150.0],["1983-01-04",1.265,1.265,1.2415,1.265,5400.0],["1983-01-05",1.265,1.265,1.2415,1.2415,14850.0],["1983-01-06",1.2415,1.2415,1.2181,1.2181,46050.0],["1983-01-07",1.2298,1.2533,1.2298,1.2533,4800.0],["1983-01-10",1.2533,1.2533,1.2415,1.2415,1050.0],["1983-01-11",1.2415,1.2533,1.2181,1.2181,5700.0],["1983-01-12",1.2181,1.2415,1.2181,1.2415,17850.0],["1983-01-13",1.265,1.265,1.265,1.265,600.0],["1983-01-14",1.2533,1.2533,1.2415,1.2533,3600.0],["1983-01-17",1.265,1.2767,1.265,1.2767,6750.0],["1983-01-18",1.2767,1.2767,1.2533,1.2767,4350.0],["1983-01-19",1.2767,1.2767,1.2533,1.2533,2400.0],["1983-01-20",1.2415,1.2415,1.2298,1.2298,1500.0],["1983-01-21",1.2298,1.2415,1.2298,1.2298,5400.0],["1983-01-24",1.2298,1.2415,1.2298,1.2415,2850.0],["1983-01-25",1.2415,1.2415,1.2298,1.2415,6150.0],["1983-01-26",1.2415,1.2884,1.2415,1.265,9000.0],["1983-01-27",1.265,1.265,1.2533,1.265,3150.0],["1983-01-28",1.265,1.265,1.2415,1.2415,2250.0],["1983-01-31",1.2533,1.2533,1.2533,1.2533,2100.0],["1983-02-01",1.2533,1.265,1.2533,1.2533,3300.0],["1983-02-02",1.2533,1.2767,1.2533,1.265,3750.0],["1983-02-03",1.265,1.2767,1.265,1.265,1650.0],["1983-02-04",1.265,1.2884,1.265,1.265,5400.0],["1983-02-07",1.265,1.3587,1.265,1.3587,11550.0],["1983-02-08",1.3587,1.3587,1.3235,1.3235,11700.0],["1983-02-09",1.3352,1.3704,1.3352,1.347,9300.0],["1983-02-10",1.347,1.3587,1.3235,1.3587,4650.0],["1983-02-11",1.347,1.347,1.347,1.347,150.0],["1983-02-14",1.347,1.3821,1.3352,1.3352,5850.0],["1983-02-15",1.3587,1.3938,1.3587,1.3938,10050.0],["1983-02-16",1.3938,1.4172,1.3821,1.4055,32250.0],["1983-02-17",1.4055,1.4055,1.3821,1.3821,6300.0],["1983-02-18",1.3821,1.3821,1.3821,1.3821,2400.0],["1983-02-22",1.3821,1.3938,1.3821,1.3821,4200.0],["1983-02-23",1.3587,1.3587,1.3118,1.3587,5100.0],["1983-02-24",1.347,1.347,1.3118,1.3118,1950.0],["1983-02-25",1.3118,1.3118,1.3118,1.3118,750.0],["1983-02-28",1.3001,1.3001,1.265,1.3001,15900.0],["1983-03-01",1.3001,1.3118,1.2884,1.3118,18300.0],["1983-03-02",1.3118,1.3118,1.2884,1.2884,9300.0],["1983-03-03",1.2884,1.3118,1.2884,1.3118,2700.0],["1983-03-04",1.3235,1.3352,1.3235,1.3352,2100.0],["1983-03-07",1.3352,1.3587,1.3352,1.3352,6150.0],["1983-03-08",1.3352,1.347,1.3235,1.3352,65550.0],["1983-03-09",1.3352,1.3587,1.3235,1.3352,4200.0],["1983-03-10",1.347,1.3704,1.347,1.347,4650.0],["1983-03-11",1.347,1.3587,1.3235,1.3352,3150.0],["1983-03-14",1.3352,1.347,1.3352,1.3352,600.0],["1983-03-15",1.3352,1.347,1.3235,1.3235,2250.0],["1983-03-16",1.3352,1.347,1.3352,1.347,600.0],["1983-03-17",1.347,1.347,1.347,1.347,900.0],["1983-03-18",1.347,1.3587,1.3235,1.3587,40200.0],["1983-03-21",1.3587,1.3821,1.347,1.3821,9150.0],["1983-03-22",1.3821,1.3821,1.347,1.347,3900.0],["1983-03-23",1.347,1.3587,1.347,1.3587,5850.0],["1983-03-24",1.3587,1.3938,1.3587,1.3938,40650.0],["1983-03-25",1.3938,1.3938,1.3587,1.3821,26850.0],["1983-03-28",1.3821,1.3938,1.3704,1.3821,2250.0],["1983-03-29",1.3821,1.3821,1.3587,1.3821,4200.0],["1983-03-30",1.3821,1.3821,1.347,1.3587,4350.0],["1983-03-31",1.3587,1.3587,1.3352,1.3352,7500.0],["1983-04-04",1.3352,1.3704,1.3352,1.3587,7800.0],["1983-04-05",1.3587,1.3587,1.3352,1.3587,4350.0],["1983-04-06",1.3587,1.3821,1.3352,1.3821,16200.0],["1983-04-07",1.3821,1.3938,1.3587,1.3938,7650.0],["1983-04-08",1.3938,1.3938,1.3704,1.3704,24000.0],["1983-04-11",1.3704,1.3938,1.3704,1.3938,14250.0],["1983-04-12",1.3821,1.3821,1.3587,1.3821,3600.0],["1983-04-13",1.3704,1.3704,1.347,1.3587,9300.0],["1983-04-14",1.3587,1.3938,1.347,1.3938,12300.0],["1983-04-15",1.3938,1.4055,1.3821,1.3938,7050.0],["1983-04-18",1.3938,1.3938,1.3938,1.3938,750.0],["1983-04-19",1.3938,1.3938,1.3821,1.3821,1500.0],["1983-04-20",1.3821,1.3938,1.3821,1.3821,3150.0],["1983-04-21",1.3821,1.3821,1.3821,1.3821,3000.0],["1983-04-22",1.3821,1.4055,1.3587,1.3587,10500.0],["1983-04-25",1.3587,1.3938,1.347,1.3704,10650.0],["1983-04-26",1.3704,1.3938,1.3704,1.3938,9600.0],["1983-04-27",1.3938,1.3938,1.3704,1.3704,10650.0],["1983-04-28",1.3704,1.4289,1.3704,1.4289,17250.0],["1983-04-29",1.4289,1.4407,1.4055,1.4055,3900.0],["1983-05-02",1.4172,1.4289,1.4172,1.4289,7050.0],["1983-05-03",1.4289,1.4758,1.4289,1.4641,13950.0],["1983-05-04",1.4641,1.4875,1.4524,1.4524,5700.0],["1983-05-05",1.4641,1.4758,1.4641,1.4758,1950.0],["1983-05-06",1.4758,1.4758,1.4289,1.4407,101250.0],["1983-05-09",1.4407,1.4524,1.4289,1.4524,4200.0],["1983-05-10",1.4524,1.4524,1.4289,1.4407,6600.0],["1983-05-11",1.4407,1.4524,1.4289,1.4289,2700.0],["1983-05-12",1.4289,1.4289,1.4055,1.4055,4350.0],["1983-05-13",1.4055,1.4055,1.3938,1.4055,38250.0],["1983-05-16",1.4055,1.4055,1.3821,1.4055,14100.0],["1983-05-17",1.4055,1.4172,1.3821,1.3821,2850.0],["1983-05-18",1.3821,1.4055,1.3821,1.4055,18150.0],["1983-05-19",1.4055,1.4172,1.3938,1.3938,7500.0],["1983-05-20",1.3821,1.3821,1.3587,1.3704,15600.0],["1983-05-23",1.3704,1.3821,1.3587,1.3821,3900.0],["1983-05-24",1.3938,1.4055,1.3938,1.4055,4350.0],["1983-05-25",1.4055,1.4055,1.3821,1.3938,9150.0],["1983-05-26",1.3938,1.4055,1.3587,1.3587,7200.0],["1983-05-27",1.3587,1.3821,1.3587,1.3821,2250.0],["1983-05-31",1.3821,1.4172,1.3821,1.3821,9750.0],["1983-06-01",1.4055,1.4055,1.4055,1.4055,3450.0],["1983-06-02",1.4289,1.4875,1.4289,1.4758,6750.0],["1983-06-03",1.4758,1.4758,1.4758,1.4758,1350.0],["1983-06-06",1.4758,1.4992,1.4758,1.4992,16200.0],["1983-06-07",1.4875,1.4875,1.4758,1.4758,7500.0],["1983-06-08",1.4641,1.4641,1.4289,1.4407,7050.0],["1983-06-09",1.4407,1.4524,1.4055,1.4172,12000.0],["1983-06-10",1.4407,1.4524,1.4407,1.4524,2400.0],["1983-06-13",1.4524,1.4524,1.4289,1.4524,2100.0],["1983-06-14",1.4524,1.4758,1.4407,1.4641,14100.0],["1983-06-15",1.4641,1.4875,1.4641,1.4875,2850.0],["1983-06-16",1.4875,1.4992,1.4758,1.4758,1500.0],["1983-06-17",1.4758,1.5109,1.4641,1.5109,4050.0],["1983-06-20",1.4992,1.4992,1.4289,1.4641,4650.0],["1983-06-21",1.4641,1.4758,1.4524,1.4524,1350.0],["1983-06-22",1.4524,1.4641,1.4172,1.4289,2850.0],["1983-06-23",1.4407,1.4524,1.4407,1.4407,1200.0],["1983-06-24",1.4758,1.5226,1.4758,1.5226,5250.0],["1983-06-27",1.5344,1.6163,1.5344,1.6163,6900.0],["1983-06-28",1.6163,1.6163,1.5578,1.5578,10500.0],["1983-06-29",1.5578,1.5695,1.5461,1.5461,3600.0],["1983-06-30",1.5461,1.5695,1.5461,1.5461,2550.0],["1983-07-01",1.5461,1.5578,1.5109,1.5109,4050.0],["1983-07-05",1.5109,1.5226,1.4992,1.4992,3150.0],["1983-07-06",1.4875,1.4875,1.4524,1.4758,4950.0],["1983-07-07",1.4758,1.4758,1.4407,1.4524,8700.0],["1983-07-08",1.4524,1.4758,1.4407,1.4524,26100.0],["1983-07-11",1.4524,1.4758,1.4524,1.4524,8100.0],["1983-07-12",1.4407,1.4407,1.4055,1.4172,7050.0],["1983-07-13",1.4172,1.4289,1.3938,1.3938,5100.0],["1983-07-14",1.4055,1.4407,1.4055,1.4172,5250.0],["1983-07-15",1.4172,1.4172,1.4055,1.4172,1950.0],["1983-07-18",1.4172,1.4524,1.3938,1.4524,4350.0],["1983-07-19",1.4524,1.4758,1.4524,1.4758,1650.0],["1983-07-20",1.4758,1.5109,1.4758,1.5109,8400.0],["1983-07-21",1.5109,1.5695,1.4875,1.5578,4950.0],["1983-07-22",1.5344,1.5344,1.4992,1.4992,1800.0],["1983-07-25",1.4992,1.4992,1.4992,1.4992,3450.0],["1983-07-26",1.4992,1.5344,1.4992,1.4992,2850.0],["1983-07-27",1.4992,1.5226,1.4875,1.4875,1050.0],["1983-07-28",1.4875,1.4875,1.4875,1.4875,3300.0],["1983-07-29",1.4875,1.5109,1.4875,1.5109,3600.0],["1983-08-01",1.5109,1.5344,1.5109,1.5109,6300.0],["1983-08-02",1.4992,1.4992,1.4992,1.4992,1500.0],["1983-08-03",1.4992,1.4992,1.4992,1.4992,300.0],["1983-08-04",1.5226,1.5812,1.5226,1.5812,2100.0],["1983-08-05",1.5812,1.5929,1.5812,1.5929,2700.0],["1983-08-08",1.5929,1.6046,1.5812,1.5812,3000.0],["1983-08-09",1.5695,1.5695,1.5461,1.5461,3000.0],["1983-08-10",1.5695,1.5695,1.5695,1.5695,450.0],["1983-08-11",1.5461,1.5461,1.5344,1.5344,750.0],["1983-08-12",1.5344,1.5578,1.5226,1.5226,1800.0],["1983-08-15",1.5461,1.5929,1.5461,1.5695,3600.0],["1983-08-16",1.5695,1.5695,1.5461,1.5461,2700.0],["1983-08-17",1.5461,1.5578,1.5461,1.5461,2550.0],["1983-08-18",1.5461,1.5578,1.5226,1.5226,8400.0],["1983-08-19",1.5344,1.5578,1.5344,1.5344,3300.0],["1983-08-22",1.5344,1.5578,1.5226,1.5226,2400.0],["1983-08-23",1.5226,1.5578,1.5226,1.5344,4050.0],["1983-08-24",1.5344,1.5578,1.5226,1.5461,1350.0],["1983-08-25",1.5461,1.5461,1.5461,1.5461,150.0],["1983-08-26",1.5461,1.5695,1.5461,1.5695,2550.0],["1983-08-29",1.5695,1.5695,1.5695,1.5695,29250.0],["1983-08-30",1.5695,1.5929,1.5578,1.5578,12000.0],["1983-08-31",1.5812,1.5929,1.5812,1.5812,2550.0],["1983-09-01",1.5695,1.5695,1.5578,1.5695,8700.0],["1983-09-02",1.5695,1.5695,1.5578,1.5578,1200.0],["1983-09-06",1.5578,1.5812,1.5578,1.5578,1050.0],["1983-09-07",1.5695,1.5812,1.5695,1.5695,450.0],["1983-09-08",1.5695,1.5695,1.5461,1.5461,3300.0],["1983-09-09",1.5695,1.5695,1.5695,1.5695,600.0],["1983-09-12",1.5812,1.5812,1.5812,1.5812,9750.0],["1983-09-13",1.5812,1.5929,1.5461,1.5461,4950.0],["1983-09-14",1.5461,1.5812,1.5461,1.5812,1200.0],["1983-09-15",1.5929,1.6163,1.5929,1.6163,6000.0],["1983-09-16",1.6046,1.6046,1.6046,1.6046,4050.0],["1983-09-19",1.5929,1.5929,1.5695,1.5929,4350.0],["1983-09-20",1.5461,1.5461,1.5344,1.5461,750.0],["1983-09-21",1.5461,1.5695,1.5461,1.5461,2700.0],["1983-09-22",1.5461,1.5929,1.5461,1.5929,3450.0],["1983-09-23",1.5929,1.6046,1.5812,1.5812,2850.0],["1983-09-26",1.5929,1.5929,1.5929,1.5929,1050.0],["1983-09-27",1.5929,1.5929,1.5578,1.5695,3450.0],["1983-09-28",1.5812,1.5929,1.5812,1.5812,1200.0],["1983-09-29",1.5812,1.5812,1.5812,1.5812,600.0],["1983-09-30",1.5812,1.5812,1.5695,1.5812,1050.0],["1983-10-03",1.5812,1.5929,1.5695,1.5695,2250.0],["1983-10-04",1.6046,1.6398,1.6046,1.6398,15150.0],["1983-10-05",1.6398,1.6515,1.5929,1.6398,16050.0],["1983-10-06",1.6398,1.6398,1.6163,1.6163,7650.0],["1983-10-07",1.6163,1.6398,1.6046,1.6398,10650.0],["1983-10-10",1.6398,1.6398,1.6398,1.6398,1050.0],["1983-10-11",1.6398,1.6398,1.6281,1.6281,6150.0],["1983-10-12",1.6281,1.6281,1.6046,1.6281,1350.0],["1983-10-13",1.6163,1.6163,1.5929,1.5929,2850.0],["1983-10-14",1.5929,1.6163,1.5812,1.6163,5850.0],["1983-10-17",1.6163,1.6515,1.6046,1.6281,9600.0],["1983-10-18",1.6281,1.6398,1.6163,1.6398,11250.0],["1983-10-19",1.6046,1.6046,1.5929,1.5929,2400.0],["1983-10-20",1.6046,1.6046,1.6046,1.6046,300.0],["1983-10-21",1.5929,1.5929,1.5929,1.5929,2850.0],["1983-10-24",1.5929,1.6046,1.5812,1.5929,4650.0],["1983-10-25",1.6163,1.6163,1.6163,1.6163,2100.0],["1983-10-26",1.6163,1.6281,1.6046,1.6046,6450.0],["1983-10-27",1.6163,1.6281,1.6163,1.6281,1500.0],["1983-10-28",1.6281,1.6281,1.6163,1.6163,7650.0],["1983-10-31",1.6163,1.6281,1.6163,1.6163,900.0],["1983-11-01",1.6163,1.6281,1.5929,1.5929,1800.0],["1983-11-02",1.6163,1.6281,1.6163,1.6281,600.0],["1983-11-03",1.6281,1.6281,1.6046,1.6281,450.0],["1983-11-04",1.6046,1.6046,1.6046,1.6046,600.0],["1983-11-07",1.6046,1.6398,1.6046,1.6398,3450.0],["1983-11-08",1.6281,1.6281,1.6163,1.6281,750.0],["1983-11-09",1.6163,1.6163,1.5929,1.6163,3450.0],["1983-11-10",1.6163,1.6398,1.6163,1.6398,2850.0],["1983-11-11",1.6398,1.6749,1.6398,1.6749,2550.0],["1983-11-14",1.6749,1.6749,1.6398,1.6398,4200.0],["1983-11-15",1.6398,1.6632,1.6398,1.6632,5700.0],["1983-11-16",1.6632,1.6866,1.6632,1.6866,4050.0],["1983-11-17",1.6749,1.6749,1.6515,1.6749,900.0],["1983-11-18",1.6749,1.6749,1.6281,1.6749,14400.0],["1983-11-21",1.6749,1.6866,1.6398,1.6515,7500.0],["1983-11-22",1.6398,1.6398,1.6163,1.6281,9300.0],["1983-11-23",1.6515,1.6749,1.6515,1.6749,3750.0],["1983-11-25",1.6749,1.6749,1.6398,1.6398,2250.0],["1983-11-28",1.6515,1.6632,1.6515,1.6632,1050.0],["1983-11-29",1.6515,1.6515,1.6281,1.6398,2400.0],["1983-11-30",1.6632,1.6632,1.6632,1.6632,300.0],["1983-12-01",1.6749,1.6749,1.6749,1.6749,150.0],["1983-12-02",1.6515,1.6515,1.6515,1.6515,1500.0],["1983-12-05",1.6515,1.6515,1.6281,1.6281,2400.0],["1983-12-06",1.6281,1.6398,1.6163,1.6398,1200.0],["1983-12-07",1.6398,1.6398,1.6163,1.6163,1500.0],["1983-12-08",1.6046,1.6046,1.6046,1.6046,300.0],["1983-12-09",1.6046,1.6281,1.5929,1.5929,2400.0],["1983-12-12",1.6163,1.6281,1.6163,1.6281,2400.0],["1983-12-13",1.6046,1.6046,1.5695,1.5695,4200.0],["1983-12-14",1.5929,1.5929,1.5929,1.5929,2400.0],["1983-12-15",1.5812,1.5812,1.5695,1.5695,45450.0],["1983-12-16",1.5695,1.5695,1.5695,1.5695,3750.0],["1983-12-19",1.5929,1.6163,1.5929,1.6163,7350.0],["1983-12-20",1.6046,1.6046,1.5929,1.5929,3450.0],["1983-12-21",1.5929,1.5929,1.5578,1.5695,3750.0],["1983-12-22",1.5695,1.6163,1.5695,1.6163,9000.0],["1983-12-23",1.6163,1.6163,1.6046,1.6163,2700.0],["1983-12-27",1.6163,1.6163,1.6046,1.6046,1800.0],["1983-12-28",1.5929,1.5929,1.5812,1.5929,1800.0],["1983-12-29",1.5929,1.6046,1.5929,1.6046,900.0],["1983-12-30",1.6046,1.6281,1.5929,1.6281,3150.0],["1984-01-03",1.6281,1.6281,1.6046,1.6046,2250.0],["1984-01-04",1.6046,1.6046,1.5929,1.5929,750.0],["1984-01-05",1.6046,1.6281,1.6046,1.6046,6150.0],["1984-01-06",1.6046,1.6398,1.5929,1.6398,11550.0],["1984-01-09",1.6163,1.6163,1.6163,1.6163,150.0],["1984-01-10",1.6163,1.6281,1.6046,1.6281,4050.0],["1984-01-11",1.6281,1.6749,1.6046,1.6515,5550.0],["1984-01-12",1.6515,1.6866,1.6398,1.6866,5100.0],["1984-01-13",1.6749,1.6749,1.6398,1.6749,5100.0],["1984-01-16",1.6749,1.6749,1.6281,1.6632,4800.0],["1984-01-17",1.6632,1.6749,1.6398,1.6749,4650.0],["1984-01-18",1.6749,1.6866,1.6749,1.6866,1500.0],["1984-01-19",1.6866,1.6866,1.6398,1.6398,6900.0],["1984-01-20",1.6398,1.6398,1.6046,1.6398,3300.0],["1984-01-23",1.6163,1.6163,1.5929,1.6163,3600.0],["1984-01-24",1.6163,1.6163,1.6046,1.6046,2250.0],["1984-01-25",1.6046,1.6163,1.5929,1.5929,4200.0],["1984-01-26",1.5929,1.6281,1.5929,1.6046,2550.0],["1984-01-27",1.6281,1.6515,1.6281,1.6281,3600.0],["1984-01-30",1.6163,1.6163,1.6163,1.6163,150.0],["1984-01-31",1.6163,1.6515,1.6046,1.6515,2250.0],["1984-02-01",1.6281,1.6281,1.6281,1.6281,300.0],["1984-02-02",1.6281,1.6281,1.5929,1.6046,5400.0],["1984-02-03",1.6046,1.6281,1.5929,1.5929,6450.0],["1984-02-06",1.5929,1.5929,1.5812,1.5929,2850.0],["1984-02-07",1.5929,1.5929,1.5695,1.5695,5100.0],["1984-02-08",1.5695,1.5695,1.5695,1.5695,5250.0],["1984-02-09",1.5695,1.6046,1.5461,1.6046,6600.0],["1984-02-10",1.6046,1.6281,1.5929,1.5929,7500.0],["1984-02-13",1.5929,1.5929,1.5812,1.5929,6600.0],["1984-02-14",1.5929,1.5929,1.5929,1.5929,600.0],["1984-02-15",1.5929,1.5929,1.5812,1.5812,2250.0],["1984-02-16",1.5812,1.5929,1.5812,1.5812,450.0],["1984-02-17",1.5929,1.5929,1.5929,1.5929,900.0],["1984-02-21",1.6163,1.6163,1.6163,1.6163,300.0],["1984-02-22",1.6046,1.6046,1.5929,1.6046,1800.0],["1984-02-23",1.6046,1.6163,1.5929,1.5929,1500.0],["1984-02-24",1.5929,1.6046,1.5929,1.6046,2400.0],["1984-02-27",1.6046,1.6281,1.6046,1.6281,2850.0],["1984-02-28",1.6281,1.6398,1.6281,1.6398,3000.0],["1984-02-29",1.6632,1.6632,1.6632,1.6632,1350.0],["1984-03-01",1.6632,1.6632,1.6398,1.6398,4050.0],["1984-03-02",1.6281,1.6281,1.6163,1.6163,1500.0],["1984-03-05",1.6398,1.6398,1.6398,1.6398,750.0],["1984-03-06",1.6398,1.6515,1.6281,1.6515,1050.0],["1984-03-07",1.6515,1.6515,1.6515,1.6515,4050.0],["1984-03-08",1.6515,1.6632,1.6398,1.6398,1050.0],["1984-03-09",1.6398,1.6632,1.6281,1.6632,2250.0],["1984-03-12",1.6632,1.6632,1.6632,1.6632,450.0],["1984-03-13",1.6515,1.6515,1.6398,1.6398,450.0],["1984-03-14",1.6632,1.6632,1.6632,1.6632,450.0],["1984-03-15",1.6398,1.6398,1.6398,1.6398,150.0],["1984-03-16",1.6398,1.6749,1.6398,1.6749,5550.0],["1984-03-19",1.6515,1.6515,1.6398,1.6515,1800.0],["1984-03-20",1.6515,1.6515,1.6046,1.6046,4800.0],["1984-03-21",1.5929,1.5929,1.5929,1.5929,2250.0],["1984-03-22",1.6046,1.6163,1.6046,1.6163,600.0],["1984-03-23",1.6163,1.6163,1.5812,1.5812,1950.0],["1984-03-26",1.5929,1.6163,1.5929,1.6163,2250.0],["1984-03-27",1.6163,1.6163,1.6163,1.6163,3000.0],["1984-03-28",1.6046,1.6046,1.6046,1.6046,1500.0],["1984-03-29",1.6046,1.6281,1.6046,1.6046,5700.0],["1984-03-30",1.6046,1.6281,1.6046,1.6163,3300.0],["1984-04-02",1.6163,1.6398,1.6046,1.6163,5250.0],["1984-04-03",1.6398,1.6515,1.6398,1.6515,600.0],["1984-04-04",1.6515,1.6632,1.6398,1.6632,4200.0],["1984-04-05",1.6632,1.6632,1.6398,1.6515,1500.0],["1984-04-06",1.6515,1.6515,1.6281,1.6515,2400.0],["1984-04-09",1.6515,1.6515,1.6398,1.6398,1050.0],["1984-04-10",1.6398,1.6632,1.6398,1.6632,2700.0],["1984-04-11",1.6398,1.6398,1.6046,1.6163,3600.0],["1984-04-12",1.6163,1.6281,1.6046,1.6046,900.0],["1984-04-13",1.6046,1.6046,1.6046,1.6046,2700.0],["1984-04-16",1.6163,1.6163,1.6163,1.6163,1500.0],["1984-04-17",1.6163,1.6163,1.6163,1.6163,600.0],["1984-04-18",1.6281,1.6515,1.6281,1.6515,1500.0],["1984-04-19",1.6515,1.6749,1.6515,1.6632,6450.0],["1984-04-23",1.6632,1.6632,1.6398,1.6632,3600.0],["1984-04-24",1.6632,1.6632,1.6398,1.6632,4200.0],["1984-04-25",1.6632,1.6632,1.6515,1.6632,2250.0],["1984-04-26",1.6632,1.6632,1.6515,1.6515,2100.0],["1984-04-27",1.6515,1.6515,1.6515,1.6515,2850.0],["1984-04-30",1.6632,1.6632,1.6632,1.6632,300.0],["1984-05-01",1.6632,1.6632,1.6515,1.6632,3000.0],["1984-05-02",1.6632,1.6749,1.6398,1.6632,7950.0],["1984-05-03",1.6632,1.6632,1.6398,1.6632,2400.0],["1984-05-04",1.6632,1.6632,1.6632,1.6632,600.0],["1984-05-07",1.6632,1.6632,1.6398,1.6398,5700.0],["1984-05-08",1.6398,1.6632,1.6398,1.6515,2700.0],["1984-05-09",1.6515,1.6632,1.6515,1.6632,1800.0],["1984-05-10",1.6632,1.6632,1.6515,1.6632,2250.0],["1984-05-11",1.6632,1.6632,1.6398,1.6632,27900.0],["1984-05-14",1.6632,1.6632,1.6515,1.6515,2100.0],["1984-05-15",1.6515,1.6632,1.6398,1.6515,11550.0],["1984-05-16",1.6515,1.6632,1.6398,1.6398,3750.0],["1984-05-17",1.6398,1.6398,1.6281,1.6398,3150.0],["1984-05-18",1.6398,1.6632,1.6398,1.6398,1500.0],["1984-05-21",1.6398,1.6632,1.6398,1.6515,6150.0],["1984-05-22",1.6515,1.6632,1.6515,1.6632,3150.0],["1984-05-23",1.6632,1.6632,1.6632,1.6632,750.0],["1984-05-24",1.6632,1.6632,1.6515,1.6632,2250.0],["1984-05-25",1.6632,1.6632,1.6398,1.6398,3900.0],["1984-05-29",1.6398,1.6515,1.6398,1.6398,5100.0],["1984-05-30",1.6398,1.6398,1.6046,1.6163,7050.0],["1984-05-31",1.6398,1.6515,1.6398,1.6398,1800.0],["1984-06-01",1.6515,1.6515,1.6515,1.6515,150.0],["1984-06-04",1.6515,1.6749,1.6515,1.6749,12150.0],["1984-06-05",1.6749,1.71,1.6749,1.6749,2700.0],["1984-06-06",1.6866,1.7218,1.6866,1.7218,3000.0],["1984-06-07",1.7218,1.7218,1.6983,1.7218,2700.0],["1984-06-08",1.7335,1.7452,1.7335,1.7452,3900.0],["1984-06-11",1.7452,1.7686,1.7452,1.7686,10650.0],["1984-06-12",1.7686,1.7686,1.7452,1.7569,1650.0],["1984-06-13",1.7569,1.7686,1.7452,1.7452,900.0],["1984-06-14",1.7452,1.7686,1.7452,1.7686,1950.0],["1984-06-15",1.7686,1.7686,1.7335,1.7335,8550.0],["1984-06-18",1.7335,1.7452,1.71,1.7335,5100.0],["1984-06-19",1.71,1.71,1.6983,1.6983,3000.0],["1984-06-20",1.6983,1.71,1.6983,1.71,2700.0],["1984-06-21",1.71,1.71,1.6749,1.6749,10200.0],["1984-06-22",1.6749,1.6983,1.6632,1.6866,15450.0],["1984-06-25",1.6866,1.6983,1.6749,1.6749,1650.0],["1984-06-26",1.6749,1.6983,1.6515,1.6515,3900.0],["1984-06-27",1.6632,1.6866,1.6632,1.6632,10500.0],["1984-06-28",1.6632,1.6866,1.6515,1.6866,3000.0],["1984-06-29",1.6866,1.6983,1.6632,1.6632,11700.0],["1984-07-02",1.6632,1.6866,1.6515,1.6632,5400.0],["1984-07-03",1.6632,1.6866,1.6632,1.6866,10950.0],["1984-07-05",1.6866,1.71,1.6866,1.6866,5850.0],["1984-07-06",1.6749,1.6749,1.6163,1.6163,7650.0],["1984-07-09",1.6163,1.6281,1.5929,1.5929,3150.0],["1984-07-10",1.5929,1.5929,1.5929,1.5929,14550.0],["1984-07-11",1.5929,1.6163,1.5695,1.5929,8550.0],["1984-07-12",1.5695,1.5695,1.4992,1.5109,232800.0],["1984-07-13",1.5344,1.6163,1.5344,1.6163,17100.0],["1984-07-16",1.6046,1.6046,1.5812,1.5812,5400.0],["1984-07-17",1.5929,1.6163,1.5929,1.6163,3600.0],["1984-07-18",1.6163,1.6398,1.6046,1.6398,3150.0],["1984-07-19",1.6398,1.6398,1.5929,1.5929,8100.0],["1984-07-20",1.5929,1.5929,1.5929,1.5929,4050.0],["1984-07-23",1.5929,1.6046,1.5929,1.5929,6300.0],["1984-07-24",1.5929,1.5929,1.5812,1.5929,126600.0],["1984-07-25",1.5929,1.5929,1.5812,1.5929,15300.0],["1984-07-26",1.5929,1.5929,1.5812,1.5929,67650.0],["1984-07-27",1.5929,1.6046,1.5695,1.5929,21000.0],["1984-07-30",1.5929,1.5929,1.5812,1.5929,3000.0],["1984-07-31",1.5929,1.6046,1.5929,1.6046,26550.0],["1984-08-01",1.6046,1.6046,1.5929,1.6046,33000.0],["1984-08-02",1.6046,1.6398,1.5812,1.6398,38400.0],["1984-08-03",1.6398,1.6749,1.6046,1.6632,35850.0],["1984-08-06",1.6632,1.6749,1.6163,1.6163,4950.0],["1984-08-07",1.6163,1.6163,1.5929,1.6046,6750.0],["1984-08-08",1.6046,1.6281,1.5929,1.6046,16200.0],["1984-08-09",1.6046,1.6163,1.6046,1.6046,34500.0],["1984-08-10",1.6046,1.6281,1.6046,1.6046,26400.0],["1984-08-13",1.6046,1.6398,1.6046,1.6398,18900.0],["1984-08-14",1.6398,1.6515,1.6281,1.6398,9900.0],["1984-08-15",1.6398,1.6398,1.6163,1.6281,4650.0],["1984-08-16",1.6281,1.6515,1.6163,1.6398,14700.0],["1984-08-17",1.6398,1.6632,1.6398,1.6398,6300.0],["1984-08-20",1.6398,1.6632,1.6398,1.6515,11850.0],["1984-08-21",1.6515,1.6632,1.6398,1.6398,3450.0],["1984-08-22",1.6515,1.6515,1.6515,1.6515,2850.0],["1984-08-23",1.6515,1.6632,1.6515,1.6515,11850.0],["1984-08-24",1.6515,1.6749,1.6515,1.6632,5850.0],["1984-08-27",1.6632,1.6749,1.6398,1.6632,4050.0],["1984-08-28",1.6632,1.6866,1.6632,1.6632,10200.0],["1984-08-29",1.6749,1.6866,1.6749,1.6866,1050.0],["1984-08-30",1.6866,1.6866,1.6632,1.6749,5100.0],["1984-08-31",1.6749,1.71,1.6749,1.71,3750.0],["1984-09-04",1.71,1.71,1.6866,1.6866,3450.0],["1984-09-05",1.6866,1.6866,1.6515,1.6515,4950.0],["1984-09-06",1.6632,1.6749,1.6632,1.6632,3750.0],["1984-09-07",1.6632,1.6749,1.6398,1.6398,9000.0],["1984-09-10",1.6398,1.6632,1.6281,1.6632,2250.0],["1984-09-11",1.6632,1.6749,1.6515,1.6515,3600.0],["1984-09-12",1.6632,1.6632,1.6632,1.6632,4500.0],["1984-09-13",1.6515,1.6515,1.6046,1.6046,11700.0],["1984-09-14",1.6281,1.6515,1.6281,1.6515,16800.0],["1984-09-17",1.6515,1.6515,1.6281,1.6515,3300.0],["1984-09-18",1.6632,1.71,1.6632,1.71,28350.0],["1984-09-19",1.6866,1.6866,1.6515,1.6866,8700.0],["1984-09-20",1.6866,1.6983,1.6749,1.6866,42300.0],["1984-09-21",1.6866,1.7803,1.6749,1.7218,16950.0],["1984-09-24",1.7218,1.7335,1.71,1.71,1500.0],["1984-09-25",1.7218,1.7452,1.7218,1.7218,13500.0],["1984-09-26",1.7218,1.7569,1.71,1.7452,8850.0],["1984-09-27",1.7452,1.8623,1.7452,1.8623,30300.0],["1984-09-28",1.8623,1.9911,1.8506,1.874,93000.0],["1984-10-01",1.874,1.874,1.8272,1.8272,6300.0],["1984-10-02",1.8272,1.8389,1.8272,1.8272,3300.0],["1984-10-03",1.8272,1.8389,1.792,1.792,1800.0],["1984-10-04",1.792,1.8272,1.792,1.792,31650.0],["1984-10-05",1.8037,1.8037,1.8037,1.8037,150.0],["1984-10-08",1.792,1.792,1.7569,1.7569,7650.0],["1984-10-09",1.7686,1.792,1.7686,1.7803,6900.0],["1984-10-10",1.7803,1.792,1.7803,1.792,1950.0],["1984-10-11",1.792,1.8037,1.7803,1.7803,2100.0],["1984-10-12",1.7803,1.792,1.7569,1.792,7350.0],["1984-10-15",1.792,1.8037,1.7803,1.7803,6300.0],["1984-10-16",1.7803,1.8037,1.7569,1.7569,6750.0],["1984-10-17",1.7803,1.8155,1.7803,1.792,12150.0],["1984-10-18",1.792,1.8155,1.7803,1.8037,25950.0],["1984-10-19",1.8037,1.8155,1.7803,1.8037,27300.0],["1984-10-22",1.8037,1.8037,1.7569,1.792,31800.0],["1984-10-23",1.792,1.8155,1.7803,1.8155,3450.0],["1984-10-24",1.8155,1.8155,1.792,1.8155,3750.0],["1984-10-25",1.8155,1.8155,1.8037,1.8037,21900.0],["1984-10-26",1.8155,1.8389,1.8155,1.8389,13500.0],["1984-10-29",1.8389,1.8389,1.8155,1.8272,4200.0],["1984-10-30",1.8389,1.8389,1.8389,1.8389,1650.0],["1984-10-31",1.8506,1.874,1.8506,1.874,6450.0],["1984-11-01",1.874,1.874,1.8389,1.8623,12150.0],["1984-11-02",1.8623,1.8623,1.8272,1.8506,21600.0],["1984-11-05",1.8506,1.8623,1.8389,1.8623,9450.0],["1984-11-06",1.874,1.8857,1.874,1.8857,2850.0],["1984-11-07",1.874,1.874,1.8623,1.8623,2850.0],["1984-11-08",1.8623,1.874,1.8623,1.8623,1950.0],["1984-11-09",1.8623,1.874,1.8623,1.874,2100.0],["1984-11-12",1.874,1.874,1.8506,1.874,4050.0],["1984-11-13",1.874,1.8857,1.8623,1.874,4350.0],["1984-11-14",1.874,1.8857,1.8623,1.8623,2100.0],["1984-11-15",1.874,1.8857,1.874,1.8857,4200.0],["1984-11-16",1.8857,1.8857,1.874,1.8857,2850.0],["1984-11-19",1.8623,1.8623,1.8623,1.8623,2700.0],["1984-11-20",1.8623,1.874,1.8623,1.8623,3450.0],["1984-11-21",1.8623,1.874,1.8623,1.8623,38100.0],["1984-11-23",1.8623,1.8857,1.8506,1.874,4500.0],["1984-11-26",1.874,1.8857,1.874,1.8857,2100.0],["1984-11-27",1.874,1.874,1.8506,1.8623,4950.0],["1984-11-28",1.8623,1.874,1.8389,1.8389,17400.0],["1984-11-29",1.8389,1.8389,1.792,1.8155,8850.0],["1984-11-30",1.8272,1.8272,1.8272,1.8272,900.0],["1984-12-03",1.8272,1.8506,1.8037,1.8389,12900.0],["1984-12-04",1.8389,1.874,1.8389,1.8506,1950.0],["1984-12-05",1.8506,1.8623,1.8506,1.8506,2700.0],["1984-12-06",1.8506,1.8506,1.8389,1.8389,2550.0],["1984-12-07",1.8389,1.8623,1.8389,1.8389,9000.0],["1984-12-10",1.8389,1.8623,1.8389,1.8389,3150.0],["1984-12-11",1.8389,1.8623,1.8389,1.8623,4050.0],["1984-12-12",1.8623,1.874,1.8506,1.874,4200.0],["1984-12-13",1.874,1.874,1.8506,1.8506,2100.0],["1984-12-14",1.8506,1.8974,1.8506,1.8974,7650.0],["1984-12-17",1.8974,1.9326,1.8974,1.9209,15450.0],["1984-12-18",1.9209,1.9677,1.9209,1.9209,16200.0],["1984-12-19",1.9209,1.9677,1.8974,1.8974,16200.0],["1984-12-20",1.8974,1.9092,1.8857,1.8857,7350.0],["1984-12-21",1.8623,1.8623,1.8389,1.8506,17100.0],["1984-12-24",1.8623,1.8857,1.8623,1.8857,6750.0],["1984-12-26",1.8857,1.8974,1.8857,1.8857,3450.0],["1984-12-27",1.8857,1.9209,1.8857,1.8857,5100.0],["1984-12-28",1.8857,1.9092,1.8857,1.8974,7950.0],["1984-12-31",1.8974,1.9092,1.8974,1.8974,2250.0],["1985-01-02",1.9092,1.9677,1.9092,1.9443,106200.0],["1985-01-03",1.9443,1.9677,1.9209,1.9677,24300.0],["1985-01-04",1.9677,2.0146,1.956,1.9911,28200.0],["1985-01-07",1.9911,2.0146,1.9911,2.0146,324000.0],["1985-01-08",2.0029,2.0029,1.9911,1.9911,4800.0],["1985-01-09",1.9911,2.0146,1.9443,1.9443,7950.0],["1985-01-10",1.9443,1.9677,1.9443,1.956,9900.0],["1985-01-11",1.956,1.956,1.9443,1.956,3600.0],["1985-01-14",1.956,1.956,1.9443,1.9443,3900.0],["1985-01-15",1.9443,1.956,1.9443,1.9443,6750.0],["1985-01-16",1.9443,1.9443,1.9209,1.9209,3000.0],["1985-01-17",1.9209,1.9209,1.874,1.9092,3900.0],["1985-01-18",1.9092,1.9911,1.8857,1.9911,21000.0],["1985-01-21",1.9911,2.0263,1.9794,1.9794,6000.0],["1985-01-22",1.9911,2.0263,1.9911,2.0263,4650.0],["1985-01-23",2.0029,2.0029,1.9677,1.9677,8850.0],["1985-01-24",1.9677,2.0029,1.9443,1.9677,35550.0],["1985-01-25",1.9677,2.0263,1.956,1.9911,21750.0],["1985-01-28",1.9911,2.0263,1.9794,1.9794,22200.0],["1985-01-29",1.9794,2.0146,1.9794,1.9911,30150.0],["1985-01-30",2.0029,2.0263,2.0029,2.0263,8850.0],["1985-01-31",2.0263,2.0263,2.0029,2.0146,31200.0],["1985-02-01",2.0146,2.038,2.0146,2.0146,8250.0],["1985-02-04",2.0146,2.0848,2.0146,2.0848,17100.0],["1985-02-05",2.1083,2.1551,2.1083,2.1551,10050.0],["1985-02-06",2.1434,2.1434,2.1083,2.1083,8550.0],["1985-02-07",2.1083,2.1434,2.1083,2.1083,45450.0],["1985-02-08",2.1083,2.1317,2.1083,2.12,1650.0],["1985-02-11",2.12,2.12,2.1083,2.1083,18150.0],["1985-02-12",2.1083,2.1083,2.0966,2.0966,2550.0],["1985-02-13",2.0966,2.1083,2.0966,2.1083,4650.0],["1985-02-14",2.1083,2.1317,2.1083,2.1083,47850.0],["1985-02-15",2.1083,2.1434,2.1083,2.1083,5250.0],["1985-02-19",2.1317,2.1434,2.1317,2.1317,48900.0],["1985-02-20",2.1317,2.1434,2.1317,2.1317,32250.0],["1985-02-21",2.12,2.12,2.1083,2.12,5100.0],["1985-02-22",2.12,2.1434,2.0731,2.0731,9000.0],["1985-02-25",2.0731,2.0848,2.0614,2.0848,8400.0],["1985-02-26",2.0848,2.0848,2.0146,2.038,9900.0],["1985-02-27",2.038,2.038,2.0263,2.0263,8700.0],["1985-02-28",2.0263,2.038,2.0263,2.0263,3900.0],["1985-03-01",2.0263,2.038,2.0146,2.0146,9000.0],["1985-03-04",2.0263,2.0848,2.0263,2.0497,8100.0],["1985-03-05",2.0497,2.0497,2.0146,2.0146,13350.0],["1985-03-06",2.0146,2.038,2.0146,2.038,1800.0],["1985-03-07",2.038,2.038,2.0263,2.038,13650.0],["1985-03-08",2.038,2.038,2.0146,2.038,23400.0],["1985-03-11",2.038,2.038,2.0146,2.038,5850.0],["1985-03-12",2.038,2.038,1.9911,2.038,10950.0],["1985-03-13",2.038,2.0497,2.0263,2.0263,5250.0],["1985-03-14",2.0263,2.038,2.0263,2.0263,2700.0],["1985-03-15",2.0263,2.0263,2.0146,2.0146,52950.0],["1985-03-18",2.0146,2.0263,1.956,2.0263,44700.0],["1985-03-19",2.0146,2.0146,1.9677,1.9677,16050.0],["1985-03-20",1.9677,1.9911,1.9677,1.9794,3300.0],["1985-03-21",1.9794,2.0029,1.9677,2.0029,20100.0],["1985-03-22",2.0029,2.038,2.0029,2.0263,16800.0],["1985-03-25",2.0263,2.0263,2.0029,2.0263,5100.0],["1985-03-26",2.0263,2.0263,1.9911,2.0146,7350.0],["1985-03-27",2.0146,2.0146,1.9911,2.0146,7350.0],["1985-03-28",2.0146,2.0146,1.9911,2.0146,3900.0],["1985-03-29",2.0146,2.0614,2.0146,2.0614,24900.0],["1985-04-01",2.0614,2.0731,2.0497,2.0614,50250.0],["1985-04-02",2.0848,2.1083,2.0848,2.0848,9000.0],["1985-04-03",2.0614,2.0614,2.0497,2.0497,3600.0],["1985-04-04",2.0497,2.0614,2.0263,2.0497,4500.0],["1985-04-08",2.0497,2.0614,2.038,2.0497,9450.0],["1985-04-09",2.0497,2.0614,2.0146,2.038,13200.0],["1985-04-10",2.038,2.038,2.0029,2.0146,12750.0],["1985-04-11",2.0146,2.0263,1.9677,1.9677,16650.0],["1985-04-12",1.9677,1.9677,1.9443,1.9443,67050.0],["1985-04-15",1.9326,1.9326,1.9092,1.9326,54600.0],["1985-04-16",1.9326,1.9326,1.9209,1.9326,3150.0],["1985-04-17",1.9326,1.9443,1.9326,1.9443,47850.0],["1985-04-18",1.9443,1.9677,1.9443,1.9677,14550.0],["1985-04-19",1.9677,1.9794,1.956,1.956,19950.0],["1985-04-22",1.956,2.0029,1.956,2.0029,17550.0],["1985-04-23",2.0146,2.0614,2.0146,2.0497,16950.0],["1985-04-24",2.0497,2.0497,1.9911,2.0146,21300.0],["1985-04-25",2.0146,2.0146,1.9794,2.0146,6750.0],["1985-04-26",2.0146,2.0146,1.9911,1.9911,1200.0],["1985-04-29",1.9911,2.0029,1.9794,2.0029,4050.0],["1985-04-30",2.0029,2.0029,1.9677,1.9911,8700.0],["1985-05-01",1.9911,2.0029,1.9677,1.9911,4050.0],["1985-05-02",1.9794,1.9794,1.956,1.956,8700.0],["1985-05-03",1.9677,1.9911,1.9677,1.9794,7950.0],["1985-05-06",1.9911,2.0263,1.9911,2.0146,27900.0],["1985-05-07",2.0263,2.038,2.0263,2.038,11100.0],["1985-05-08",2.038,2.038,2.0146,2.038,5700.0],["1985-05-09",2.038,2.038,2.0263,2.0263,6150.0],["1985-05-10",2.0263,2.0497,2.0263,2.038,12450.0],["1985-05-13",2.038,2.0497,2.038,2.038,4050.0],["1985-05-14",2.038,2.038,2.0263,2.038,13500.0],["1985-05-15",2.038,2.0497,2.038,2.038,10050.0],["1985-05-16",2.038,2.0614,2.038,2.0614,28950.0],["1985-05-17",2.0614,2.0614,2.038,2.0497,15600.0],["1985-05-20",2.0614,2.0731,2.0614,2.0731,15600.0],["1985-05-21",2.0731,2.0848,2.0614,2.0731,8850.0],["1985-05-22",2.0731,2.0848,2.0497,2.0497,13650.0],["1985-05-23",2.0497,2.0614,2.038,2.0497,4500.0],["1985-05-24",2.0497,2.0497,2.038,2.0497,4500.0],["1985-05-28",2.0497,2.0497,2.0497,2.0497,150.0],["1985-05-29",2.0497,2.0614,2.0263,2.0263,9600.0],["1985-05-30",2.0263,2.0497,1.9677,2.0029,17700.0],["1985-05-31",2.0029,2.0146,1.9911,1.9911,21900.0],["1985-06-03",2.0029,2.038,2.0029,2.038,15750.0],["1985-06-04",2.038,2.0497,1.9911,2.0497,11400.0],["1985-06-05",2.0497,2.0848,2.0497,2.0614,21600.0],["1985-06-06",2.0614,2.0614,2.0497,2.0497,9750.0],["1985-06-07",2.0497,2.0497,2.038,2.038,6300.0],["1985-06-10",2.038,2.0497,2.0146,2.0263,11400.0],["1985-06-11",2.0263,2.0497,2.0146,2.0146,7800.0],["1985-06-12",2.0146,2.0497,2.0146,2.0497,8250.0],["1985-06-13",2.0497,2.0497,2.038,2.0497,6900.0],["1985-06-14",2.0497,2.0614,2.0263,2.0263,5250.0],["1985-06-17",2.0263,2.0497,2.0263,2.0497,6150.0],["1985-06-18",2.0497,2.0614,2.0263,2.0614,53700.0],["1985-06-19",2.0497,2.0497,2.0029,2.0146,14700.0],["1985-06-20",2.0146,2.0146,1.9794,2.0146,11550.0],["1985-06-21",2.0146,2.0146,2.0029,2.0029,7500.0],["1985-06-24",2.0029,2.0146,1.9911,2.0029,19800.0],["1985-06-25",2.0029,2.0263,2.0029,2.0146,18450.0],["1985-06-26",2.0146,2.0263,2.0029,2.0146,15150.0],["1985-06-27",2.0146,2.0146,1.9794,2.0146,33300.0],["1985-06-28",2.0146,2.0146,1.9911,2.0146,28800.0],["1985-07-01",2.0146,2.0263,1.9911,2.0263,12300.0],["1985-07-02",2.0263,2.038,2.0263,2.038,21750.0],["1985-07-03",2.038,2.0614,2.0263,2.0263,6300.0],["1985-07-05",2.0263,2.038,2.0263,2.038,4200.0],["1985-07-08",2.0263,2.0263,2.0146,2.0146,8850.0],["1985-07-09",2.0146,2.0263,2.0146,2.0263,12000.0],["1985-07-10",2.0263,2.0497,2.0263,2.0263,24450.0],["1985-07-11",2.0263,2.0497,2.0263,2.0263,16500.0],["1985-07-12",2.038,2.0497,2.038,2.0497,10800.0],["1985-07-15",2.0497,2.0497,2.038,2.0497,10800.0],["1985-07-16",2.0497,2.0731,2.038,2.0731,65250.0],["1985-07-17",2.0731,2.0731,2.0614,2.0731,10050.0],["1985-07-18",2.0731,2.0966,2.0731,2.0731,3750.0],["1985-07-19",2.0731,2.0848,2.0497,2.0848,20850.0],["1985-07-22",2.0848,2.0966,2.0848,2.0966,4800.0],["1985-07-23",2.0966,2.0966,2.0731,2.0966,1800.0],["1985-07-24",2.0966,2.0966,2.0731,2.0966,9600.0],["1985-07-25",2.0966,2.0966,2.0731,2.0966,8100.0],["1985-07-26",2.0966,2.0966,2.0731,2.0966,22200.0],["1985-07-29",2.0966,2.0966,2.0731,2.0966,4050.0],["1985-07-30",2.0966,2.0966,2.0614,2.0731,36450.0],["1985-07-31",2.0731,2.0848,2.0731,2.0848,3300.0],["1985-08-01",2.0848,2.0966,2.0614,2.0848,87450.0],["1985-08-02",2.0848,2.0848,2.0614,2.0731,13800.0],["1985-08-05",2.0731,2.0848,2.0614,2.0848,7650.0],["1985-08-06",2.0848,2.0848,2.0614,2.0848,144000.0],["1985-08-07",2.0848,2.1083,2.0614,2.1083,4950.0],["1985-08-08",2.1083,2.1551,2.1083,2.1434,17400.0],["1985-08-09",2.1434,2.1551,2.1434,2.1551,7800.0],["1985-08-12",2.1551,2.1551,2.1083,2.1083,2100.0],["1985-08-13",2.1083,2.1551,2.0966,2.1434,12300.0],["1985-08-14",2.1434,2.1434,2.12,2.1317,4500.0],["1985-08-15",2.1317,2.1317,2.1083,2.1083,1650.0],["1985-08-16",2.1083,2.1083,2.0731,2.0731,5100.0],["1985-08-19",2.0731,2.0731,2.0614,2.0614,3150.0],["1985-08-20",2.0614,2.1083,2.0614,2.0731,4050.0],["1985-08-21",2.0731,2.0848,2.0614,2.0848,3450.0],["1985-08-22",2.0848,2.1083,2.0614,2.1083,5850.0],["1985-08-23",2.12,2.1317,2.12,2.1317,2400.0],["1985-08-26",2.1317,2.1434,2.1083,2.1434,4350.0],["1985-08-27",2.1434,2.1551,2.1317,2.1317,1800.0],["1985-08-28",2.1434,2.1551,2.1434,2.1434,12750.0],["1985-08-29",2.1434,2.1551,2.1434,2.1551,5700.0],["1985-08-30",2.1551,2.1551,2.1434,2.1434,2850.0],["1985-09-03",2.1434,2.1551,2.1434,2.1551,4050.0],["1985-09-04",2.1785,2.202,2.1785,2.202,8700.0],["1985-09-05",2.2254,2.2957,2.2254,2.2957,10050.0],["1985-09-06",2.2957,2.3425,2.2957,2.3425,13500.0],["1985-09-09",2.3425,2.3425,2.284,2.284,4050.0],["1985-09-10",2.284,2.3191,2.2723,2.284,19200.0],["1985-09-11",2.284,2.284,2.2488,2.2488,4200.0],["1985-09-12",2.2488,2.2488,2.1785,2.1903,4350.0],["1985-09-13",2.1903,2.1903,2.1668,2.1785,2400.0],["1985-09-16",2.1785,2.2254,2.1785,2.2254,11850.0],["1985-09-17",2.2254,2.2488,2.2254,2.2488,4050.0],["1985-09-18",2.2488,2.2488,2.202,2.202,7350.0],["1985-09-19",2.1551,2.1551,2.0848,2.0966,15900.0],["1985-09-20",2.0966,2.1317,2.0966,2.1317,6000.0],["1985-09-23",2.1317,2.1551,2.1083,2.1551,8100.0],["1985-09-24",2.1551,2.1551,2.1434,2.1551,1500.0],["1985-09-25",2.1434,2.1434,2.1317,2.1434,2100.0],["1985-09-26",2.1434,2.1434,2.12,2.1317,4050.0],["1985-09-30",2.1317,2.1434,2.12,2.12,17250.0],["1985-10-01",2.12,2.1434,2.1083,2.1434,3000.0],["1985-10-02",2.1434,2.1434,2.1434,2.1434,0.0],["1985-10-03",2.1434,2.1551,2.12,2.1551,16800.0],["1985-10-04",2.1551,2.1785,2.1434,2.1785,7500.0],["1985-10-07",2.1785,2.1785,2.1551,2.1551,4200.0],["1985-10-08",2.1551,2.202,2.1317,2.1668,5850.0],["1985-10-09",2.1668,2.202,2.1668,2.202,3450.0],["1985-10-10",2.202,2.2254,2.1551,2.2254,8850.0],["1985-10-11",2.2254,2.284,2.2254,2.2254,9150.0],["1985-10-14",2.2137,2.2137,2.1785,2.1785,1650.0],["1985-10-15",2.202,2.2488,2.202,2.2254,27150.0],["1985-10-16",2.2254,2.2605,2.2254,2.2605,3150.0],["1985-10-17",2.2722,2.2957,2.2722,2.2722,6300.0],["1985-10-18",2.284,2.3191,2.284,2.3074,13800.0],["1985-10-21",2.2957,2.2957,2.2723,2.2957,2400.0],["1985-10-22",2.2957,2.3074,2.2722,2.2722,2700.0],["1985-10-23",2.2723,2.284,2.2605,2.284,3450.0],["1985-10-24",2.284,2.2957,2.2488,2.2722,4050.0],["1985-10-25",2.2605,2.2605,2.2488,2.2488,1950.0],["1985-10-28",2.2488,2.284,2.2488,2.284,12150.0],["1985-10-29",2.284,2.2957,2.2605,2.284,10950.0],["1985-10-30",2.284,2.2957,2.2488,2.2722,4500.0],["1985-10-31",2.284,2.3074,2.284,2.3074,2250.0],["1985-11-01",2.3074,2.3074,2.284,2.2957,1350.0],["1985-11-04",2.2957,2.2957,2.2957,2.2957,2550.0],["1985-11-05",2.2957,2.2957,2.2957,2.2957,1200.0],["1985-11-06",2.284,2.284,2.2664,2.284,4700.0],["1985-11-07",2.284,2.284,2.2488,2.2664,5300.0],["1985-11-08",2.2664,2.284,2.2488,2.284,11500.0],["1985-11-11",2.284,2.284,2.2488,2.284,4800.0],["1985-11-12",2.284,2.3015,2.2664,2.284,9400.0],["1985-11-13",2.284,2.3015,2.2664,2.3015,9400.0],["1985-11-14",2.3015,2.3015,2.2664,2.284,10400.0],["1985-11-15",2.284,2.284,2.2488,2.2664,5300.0],["1985-11-18",2.2664,2.2664,2.1785,2.1785,12900.0],["1985-11-19",2.1785,2.2488,2.1785,2.2488,27900.0],["1985-11-20",2.2488,2.2664,2.2488,2.2488,9200.0],["1985-11-21",2.2488,2.284,2.2313,2.284,9100.0],["1985-11-22",2.284,2.3015,2.284,2.3015,10600.0],["1985-11-25",2.3015,2.3015,2.284,2.284,6300.0],["1985-11-26",2.284,2.3191,2.284,2.3015,2000.0],["1985-11-27",2.3015,2.3015,2.2664,2.3015,2600.0],["1985-11-29",2.3015,2.3191,2.3015,2.3015,2100.0],["1985-12-02",2.3015,2.3191,2.2664,2.284,6200.0],["1985-12-03",2.284,2.3015,2.2664,2.3015,4000.0],["1985-12-04",2.3015,2.3367,2.3015,2.3367,10500.0],["1985-12-05",2.3367,2.3367,2.284,2.3191,10000.0],["1985-12-06",2.3191,2.3191,2.3015,2.3015,3000.0],["1985-12-09",2.3015,2.3015,2.2664,2.3015,7700.0],["1985-12-10",2.3015,2.3015,2.2664,2.284,2500.0],["1985-12-11",2.2664,2.2664,2.2137,2.2664,19100.0],["1985-12-12",2.2664,2.284,2.2488,2.2488,6900.0],["1985-12-13",2.2488,2.284,2.2313,2.2488,13300.0],["1985-12-16",2.2488,2.2488,2.1434,2.1785,22200.0],["1985-12-17",2.1961,2.2313,2.1961,2.2313,7700.0],["1985-12-18",2.2313,2.2313,2.1961,2.2313,6600.0],["1985-12-19",2.2313,2.2488,2.2137,2.2488,9500.0],["1985-12-20",2.2488,2.2488,2.1785,2.2488,9400.0],["1985-12-23",2.2488,2.2488,2.2137,2.2488,4200.0],["1985-12-24",2.2488,2.2664,2.2137,2.2313,6400.0],["1985-12-26",2.2313,2.2664,2.2313,2.2488,4200.0],["1985-12-27",2.2488,2.2664,2.2313,2.2488,6100.0],["1985-12-30",2.284,2.3191,2.284,2.3191,6900.0],["1985-12-31",2.3367,2.4069,2.3367,2.3718,8100.0],["1986-01-02",2.3718,2.3894,2.3367,2.3542,5300.0],["1986-01-03",2.3542,2.3718,2.2664,2.3191,15200.0],["1986-01-06",2.3191,2.3191,2.2664,2.3015,5600.0],["1986-01-07",2.3015,2.3191,2.284,2.3191,13700.0],["1986-01-08",2.3191,2.3894,2.3191,2.3367,24400.0],["1986-01-09",2.3367,2.3542,2.3191,2.3367,5400.0],["1986-01-10",2.3367,2.3718,2.284,2.3191,9000.0],["1986-01-13",2.3191,2.3542,2.3191,2.3191,3300.0],["1986-01-14",2.3191,2.3718,2.3191,2.3367,5700.0],["1986-01-15",2.3367,2.3542,2.3191,2.3367,5600.0],["1986-01-16",2.3367,2.3542,2.3367,2.3542,4500.0],["1986-01-17",2.3542,2.3718,2.3542,2.3542,14400.0],["1986-01-20",2.3542,2.3718,2.3367,2.3367,6400.0],["1986-01-21",2.3367,2.3894,2.3367,2.3894,27300.0],["1986-01-22",2.3894,2.4245,2.3718,2.3894,20200.0],["1986-01-23",2.3894,2.4069,2.3718,2.3894,8300.0],["1986-01-24",2.3894,2.4069,2.3718,2.3718,7200.0],["1986-01-27",2.3718,2.4245,2.3718,2.4245,11200.0],["1986-01-28",2.4245,2.4245,2.3894,2.4245,8100.0],["1986-01-29",2.4245,2.4421,2.3542,2.3542,11400.0],["1986-01-30",2.3542,2.3894,2.3367,2.3367,3900.0],["1986-01-31",2.3718,2.4597,2.3718,2.4421,7200.0],["1986-02-03",2.4421,2.5124,2.4245,2.4948,9800.0],["1986-02-04",2.4948,2.5299,2.4421,2.4948,15300.0],["1986-02-05",2.4948,2.4948,2.4245,2.4421,7900.0],["1986-02-06",2.4421,2.4597,2.3542,2.3894,4600.0],["1986-02-07",2.3894,2.4421,2.3542,2.4421,6300.0],["1986-02-10",2.4421,2.4772,2.4069,2.4597,11200.0],["1986-02-11",2.4597,2.4597,2.4245,2.4245,2900.0],["1986-02-12",2.4245,2.4597,2.4069,2.4069,5200.0],["1986-02-13",2.4245,2.4948,2.4245,2.4948,3200.0],["1986-02-14",2.4948,2.5124,2.4772,2.4772,2600.0],["1986-02-18",2.4948,2.5124,2.4948,2.5124,6100.0],["1986-02-19",2.5124,2.5124,2.4772,2.4948,5700.0],["1986-02-20",2.4948,2.5299,2.4597,2.5124,8100.0],["1986-02-21",2.5124,2.5299,2.5124,2.5299,3100.0],["1986-02-24",2.5299,2.5475,2.5124,2.5124,12500.0],["1986-02-25",2.5124,2.5299,2.4948,2.4948,2800.0],["1986-02-26",2.4948,2.5299,2.4421,2.4772,4100.0],["1986-02-27",2.4772,2.4948,2.4421,2.4772,3900.0],["1986-02-28",2.4772,2.5124,2.4772,2.5124,9500.0],["1986-03-03",2.5124,2.5299,2.4948,2.5299,5700.0],["1986-03-04",2.5299,2.5299,2.4948,2.4948,2900.0],["1986-03-05",2.4948,2.5124,2.4421,2.4772,21700.0],["1986-03-06",2.4772,2.4772,2.4421,2.4772,5800.0],["1986-03-07",2.4772,2.4772,2.4421,2.4597,5800.0],["1986-03-10",2.4597,2.4772,2.4421,2.4597,8600.0],["1986-03-11",2.4597,2.4597,2.4421,2.4597,2700.0],["1986-03-12",2.4597,2.5299,2.4597,2.4948,8900.0],["1986-03-13",2.4948,2.5124,2.4948,2.5124,3800.0],["1986-03-14",2.5124,2.6705,2.4948,2.6705,13500.0],["1986-03-17",2.6705,2.7408,2.6529,2.7056,22400.0],["1986-03-18",2.7056,2.7056,2.6705,2.6705,12400.0],["1986-03-19",2.6705,2.7056,2.6178,2.7056,6700.0],["1986-03-20",2.7056,2.7232,2.688,2.7232,3200.0],["1986-03-21",2.7232,2.7408,2.6529,2.7408,15300.0],["1986-03-24",2.7408,2.7759,2.7056,2.7759,3000.0],["1986-03-25",2.7759,2.7759,2.7056,2.7408,5500.0],["1986-03-26",2.7408,2.7408,2.7232,2.7408,1400.0],["1986-03-27",2.7408,2.7408,2.7056,2.7056,5200.0],["1986-03-31",2.7056,2.7408,2.7056,2.7408,8600.0],["1986-04-01",2.7408,2.7583,2.7232,2.7408,9900.0],["1986-04-02",2.7408,2.7408,2.688,2.7056,20200.0],["1986-04-03",2.7056,2.7408,2.6529,2.6529,24900.0],["1986-04-04",2.6529,2.6529,2.5299,2.6002,8700.0],["1986-04-07",2.6002,2.6002,2.4597,2.5475,14300.0],["1986-04-08",2.5475,2.5651,2.4069,2.5651,12200.0],["1986-04-09",2.5826,2.6178,2.5826,2.6002,8100.0],["1986-04-10",2.6353,2.6529,2.6353,2.6529,10700.0],["1986-04-11",2.6529,2.6529,2.5651,2.6353,6300.0],["1986-04-14",2.6353,2.6529,2.5826,2.5826,5100.0],["1986-04-15",2.5826,2.6178,2.5299,2.5299,8900.0],["1986-04-16",2.5475,2.6529,2.5475,2.5826,7600.0],["1986-04-17",2.5826,2.6178,2.5651,2.5651,6000.0],["1986-04-18",2.6002,2.6529,2.6002,2.6002,10300.0],["1986-04-21",2.6002,2.6353,2.5651,2.5651,18100.0],["1986-04-22",2.5651,2.6178,2.5651,2.5826,14000.0],["1986-04-23",2.5826,2.5826,2.5475,2.5826,8800.0],["1986-04-24",2.5826,2.5826,2.5475,2.5651,9300.0],["1986-04-25",2.5651,2.6002,2.5475,2.6002,29200.0],["1986-04-28",2.6002,2.6178,2.5651,2.5826,3200.0],["1986-04-29",2.5826,2.6178,2.5651,2.6002,18600.0],["1986-04-30",2.6002,2.6529,2.5826,2.6353,7500.0],["1986-05-01",2.6178,2.6178,2.5651,2.6002,3000.0],["1986-05-02",2.6002,2.6002,2.5475,2.5475,4000.0],["1986-05-05",2.5475,2.5826,2.5475,2.5651,5800.0],["1986-05-06",2.5651,2.5826,2.5475,2.5475,3400.0],["1986-05-07",2.5475,2.5475,2.5299,2.5475,8000.0],["1986-05-08",2.5299,2.5299,2.4772,2.4772,12000.0],["1986-05-09",2.4772,2.5124,2.4772,2.5124,5800.0],["1986-05-12",2.5124,2.5124,2.4948,2.5124,1800.0],["1986-05-13",2.5124,2.5475,2.4948,2.5475,3700.0],["1986-05-14",2.5475,2.5826,2.5475,2.5651,8400.0],["1986-05-15",2.5651,2.5651,2.5299,2.5475,10300.0],["1986-05-16",2.5475,2.5826,2.4948,2.4948,51900.0],["1986-05-19",2.4948,2.5475,2.4948,2.5124,6900.0],["1986-05-20",2.5124,2.5826,2.5124,2.5651,6900.0],["1986-05-21",2.5651,2.5651,2.5475,2.5475,4000.0],["1986-05-22",2.5475,2.5826,2.5475,2.5826,5700.0],["1986-05-23",2.5826,2.6002,2.5475,2.5475,5100.0],["1986-05-27",2.5475,2.5826,2.5475,2.5826,7500.0],["1986-05-28",2.5826,2.6178,2.5475,2.6178,8000.0],["1986-05-29",2.6178,2.6178,2.5651,2.5826,1800.0],["1986-05-30",2.5826,2.6353,2.5826,2.6002,1600.0],["1986-06-02",2.6002,2.6529,2.6002,2.6002,5300.0],["1986-06-03",2.6002,2.6178,2.5826,2.6178,600.0],["1986-06-04",2.6178,2.6353,2.5826,2.6002,4200.0],["1986-06-05",2.6002,2.7056,2.6002,2.7056,5700.0],["1986-06-06",2.7056,2.7935,2.7056,2.7056,8200.0],["1986-06-09",2.7056,2.7232,2.6529,2.6705,35200.0],["1986-06-10",2.6705,2.6705,2.6353,2.6705,6500.0],["1986-06-11",2.6705,2.6705,2.6178,2.6178,3500.0],["1986-06-12",2.6178,2.6705,2.6178,2.6705,6300.0],["1986-06-13",2.6705,2.6705,2.6529,2.6705,4300.0],["1986-06-16",2.6705,2.688,2.6529,2.6705,8000.0],["1986-06-17",2.6705,2.688,2.6178,2.6705,6400.0],["1986-06-18",2.6705,2.6705,2.6353,2.6705,5900.0],["1986-06-19",2.6529,2.6529,2.6002,2.6353,3500.0],["1986-06-20",2.6353,2.6529,2.5651,2.5826,22200.0],["1986-06-23",2.5826,2.6529,2.5651,2.6529,4600.0],["1986-06-24",2.6529,2.7056,2.6353,2.7056,7700.0],["1986-06-25",2.7056,2.7056,2.6705,2.688,5200.0],["1986-06-26",2.688,2.7232,2.6705,2.688,9700.0],["1986-06-27",2.688,2.7408,2.6705,2.7408,12600.0],["1986-06-30",2.7408,2.811,2.7408,2.811,9100.0],["1986-07-01",2.8286,2.8813,2.8286,2.8286,8000.0],["1986-07-02",2.8286,2.8813,2.811,2.8637,16900.0],["1986-07-03",2.8637,2.8989,2.8462,2.8637,35300.0],["1986-07-07",2.8637,2.8637,2.7408,2.7408,10700.0],["1986-07-08",2.7408,2.7408,2.6705,2.7056,26900.0],["1986-07-09",2.7056,2.7583,2.688,2.7583,12600.0],["1986-07-10",2.7583,2.8462,2.7408,2.8462,4900.0],["1986-07-11",2.8462,2.8462,2.7935,2.8462,3500.0],["1986-07-14",2.8462,2.8637,2.811,2.8286,7500.0],["1986-07-15",2.811,2.811,2.688,2.688,7800.0],["1986-07-16",2.688,2.7759,2.688,2.7232,26700.0],["1986-07-17",2.7232,2.7759,2.7232,2.7232,5300.0],["1986-07-18",2.7232,2.7583,2.7056,2.7583,7400.0],["1986-07-21",2.7583,2.7759,2.7056,2.7232,3600.0],["1986-07-22",2.7232,2.7935,2.7056,2.7408,5200.0],["1986-07-23",2.7408,2.7935,2.7408,2.7759,9000.0],["1986-07-24",2.7759,2.7759,2.7056,2.7583,9000.0],["1986-07-25",2.7583,2.7759,2.7408,2.7759,1300.0],["1986-07-28",2.7759,2.7935,2.7408,2.7759,23100.0],["1986-07-29",2.7759,2.811,2.7759,2.7935,11400.0],["1986-07-30",2.811,2.9164,2.811,2.8989,12200.0],["1986-07-31",2.8989,2.9164,2.8989,2.9164,8500.0],["1986-08-01",2.8989,2.8989,2.8813,2.8813,18800.0],["1986-08-04",2.8813,2.9164,2.7759,2.7935,44500.0],["1986-08-05",2.7935,2.8462,2.7935,2.8462,27400.0],["1986-08-06",2.8462,2.8462,2.8462,2.8462,50000.0],["1986-08-07",2.8462,2.934,2.8462,2.934,6500.0],["1986-08-08",2.8813,2.8813,2.8462,2.8813,8100.0],["1986-08-11",2.8813,2.9164,2.811,2.811,26100.0],["1986-08-12",2.8462,2.9164,2.8462,2.9164,22400.0],["1986-08-13",2.9164,2.9164,2.8813,2.9164,17000.0],["1986-08-14",2.9164,2.9516,2.9164,2.934,21500.0],["1986-08-15",2.934,3.0219,2.9164,3.0219,19800.0],["1986-08-18",3.0219,3.0219,2.9516,3.0219,16700.0],["1986-08-19",3.0219,3.1448,2.9867,3.1448,6100.0],["1986-08-20",3.1273,3.1273,3.057,3.0746,10000.0],["1986-08-21",3.0746,3.1624,3.0394,3.1624,4300.0],["1986-08-22",3.1624,3.1624,3.0746,3.1097,5600.0],["1986-08-25",3.1273,3.1624,3.1273,3.1448,6100.0],["1986-08-26",3.1448,3.1975,3.1273,3.18,58800.0],["1986-08-27",3.18,3.2678,3.1624,3.1624,13300.0],["1986-08-28",3.1624,3.1624,3.1097,3.1624,10100.0],["1986-08-29",3.1624,3.1624,3.1097,3.1097,2900.0],["1986-09-02",3.1273,3.1975,3.1273,3.1624,6000.0],["1986-09-03",3.1624,3.1975,3.0921,3.1097,11400.0],["1986-09-04",3.1097,3.1448,3.0921,3.1273,7100.0],["1986-09-05",3.1273,3.1624,3.0394,3.0394,4900.0],["1986-09-08",3.0394,3.0394,2.9867,3.0219,10800.0],["1986-09-09",3.0219,3.0219,2.9516,2.9516,2600.0],["1986-09-10",2.9516,2.9692,2.7759,2.811,25600.0],["1986-09-11",2.811,2.811,2.7056,2.7232,37500.0],["1986-09-12",2.7232,2.8462,2.6178,2.811,23300.0],["1986-09-15",2.811,2.8637,2.7759,2.811,4800.0],["1986-09-16",2.7759,2.7759,2.7408,2.7759,3000.0],["1986-09-17",2.7759,2.7759,2.7232,2.7759,7300.0],["1986-09-18",2.7759,2.7759,2.7232,2.7232,2900.0],["1986-09-19",2.7056,2.7056,2.688,2.688,53500.0],["1986-09-22",2.688,2.7232,2.688,2.7232,3400.0],["1986-09-23",2.7232,2.7408,2.688,2.7408,6300.0],["1986-09-24",2.7408,2.7759,2.7056,2.7759,15700.0],["1986-09-25",2.7759,2.7759,2.688,2.688,27600.0],["1986-09-26",2.688,2.7232,2.688,2.7232,6100.0],["1986-09-29",2.7232,2.7232,2.688,2.7056,3100.0],["1986-09-30",2.7056,2.7583,2.7056,2.7583,27100.0],["1986-10-01",2.7583,2.7583,2.7408,2.7583,10600.0],["1986-10-02",2.7583,2.7935,2.7408,2.7935,17700.0],["1986-10-03",2.7935,2.811,2.7759,2.7935,28200.0],["1986-10-06",2.7935,2.811,2.7583,2.7935,7100.0],["1986-10-07",2.7935,2.7935,2.7759,2.7935,6000.0],["1986-10-08",2.7935,2.7935,2.7408,2.7759,2100.0],["1986-10-09",2.7759,2.7935,2.7408,2.7408,7400.0],["1986-10-10",2.7408,2.811,2.7408,2.7935,5900.0],["1986-10-13",2.7759,2.7759,2.7232,2.7408,3600.0],["1986-10-14",2.7408,2.7759,2.7408,2.7759,3100.0],["1986-10-15",2.7759,2.7935,2.7759,2.7935,8900.0],["1986-10-16",2.7935,2.9516,2.7583,2.8989,54700.0],["1986-10-17",2.8989,2.8989,2.811,2.811,29400.0],["1986-10-20",2.811,2.934,2.811,2.811,10300.0],["1986-10-21",2.811,2.8813,2.811,2.8462,1400.0],["1986-10-22",2.8462,2.8813,2.8462,2.8813,2900.0],["1986-10-23",2.8813,2.8989,2.8637,2.8813,5900.0],["1986-10-24",2.8813,2.9164,2.8462,2.8989,5400.0],["1986-10-27",2.8989,2.8989,2.8286,2.8286,7000.0],["1986-10-28",2.8286,2.9164,2.8286,2.8813,8700.0],["1986-10-29",2.8813,2.8989,2.8286,2.8813,6300.0],["1986-10-30",2.8813,2.9164,2.8462,2.8462,3900.0],["1986-10-31",2.8462,2.9164,2.7759,2.811,10100.0],["1986-11-03",2.811,2.811,2.7232,2.7935,11300.0],["1986-11-04",2.7935,2.7935,2.7056,2.7056,15300.0],["1986-11-05",2.7056,2.7408,2.688,2.7408,8900.0],["1986-11-06",2.7232,2.7232,2.688,2.7056,23200.0],["1986-11-07",2.7056,2.7408,2.688,2.7408,7500.0],["1986-11-10",2.7408,2.7583,2.688,2.7583,20300.0],["1986-11-11",2.7232,2.7232,2.688,2.688,5500.0],["1986-11-12",2.688,2.688,2.6002,2.6353,43500.0],["1986-11-13",2.6353,2.6705,2.6178,2.6529,6400.0],["1986-11-14",2.6529,2.688,2.6353,2.6705,18000.0],["1986-11-17",2.7056,2.7232,2.7056,2.7232,13400.0],["1986-11-18",2.7232,2.7232,2.6353,2.6353,2400.0],["1986-11-19",2.6353,2.6705,2.6353,2.6529,9600.0],["1986-11-20",2.6529,2.7056,2.5826,2.7056,14100.0],["1986-11-21",2.7056,2.7056,2.6705,2.688,8000.0],["1986-11-24",2.688,2.7232,2.688,2.7056,9300.0],["1986-11-25",2.7056,2.7056,2.6705,2.7056,4400.0],["1986-11-26",2.7056,2.7056,2.6705,2.7056,3300.0],["1986-11-28",2.7056,2.7056,2.6705,2.7056,4100.0],["1986-12-01",2.7056,2.7056,2.6353,2.7056,15400.0],["1986-12-02",2.7408,2.8813,2.7408,2.8637,21800.0],["1986-12-03",2.8637,2.8637,2.811,2.8637,3500.0],["1986-12-04",2.8637,2.8813,2.811,2.8462,4800.0],["1986-12-05",2.8462,2.8637,2.811,2.811,9600.0],["1986-12-08",2.811,2.8462,2.811,2.8462,5400.0],["1986-12-09",2.8462,2.8637,2.811,2.8462,24600.0],["1986-12-10",2.8462,2.8637,2.8286,2.8462,12800.0],["1986-12-11",2.8462,2.8813,2.8462,2.8637,14700.0],["1986-12-12",2.8637,2.8637,2.8286,2.8286,5000.0],["1986-12-15",2.8286,2.8813,2.811,2.8462,41800.0],["1986-12-16",2.8462,2.8813,2.8286,2.8637,14100.0],["1986-12-17",2.8637,2.8813,2.8286,2.8462,16900.0],["1986-12-18",2.8462,2.8462,2.811,2.811,21300.0],["1986-12-19",2.811,2.8286,2.7583,2.811,33500.0],["1986-12-22",2.811,2.811,2.7408,2.7935,21200.0],["1986-12-23",2.7935,2.7935,2.7583,2.7583,11000.0],["1986-12-24",2.7583,2.7935,2.7583,2.7935,26400.0],["1986-12-26",2.7935,2.7935,2.7759,2.7935,4800.0],["1986-12-29",2.7935,2.811,2.7583,2.811,19100.0],["1986-12-30",2.811,2.811,2.7583,2.7935,14300.0],["1986-12-31",2.7935,2.7935,2.7583,2.7935,54100.0],["1987-01-02",2.7935,2.8462,2.7935,2.8462,3400.0],["1987-01-05",2.8637,2.9516,2.8637,2.9516,12200.0],["1987-01-06",2.9516,2.9516,2.8637,2.9164,20200.0],["1987-01-07",2.9164,2.934,2.8813,2.9164,18100.0],["1987-01-08",2.9164,2.9516,2.9164,2.9516,44300.0],["1987-01-09",2.9516,2.9867,2.9164,2.934,23100.0],["1987-01-12",2.934,2.9867,2.8989,2.9516,15800.0],["1987-01-13",2.9516,2.9867,2.9516,2.9867,28500.0],["1987-01-14",2.9867,2.9867,2.9516,2.9867,17400.0],["1987-01-15",2.9867,2.9867,2.9691,2.9867,11800.0],["1987-01-16",2.9867,2.9867,2.934,2.934,25400.0],["1987-01-19",2.934,2.9692,2.8989,2.9692,10600.0],["1987-01-20",2.9692,2.9692,2.934,2.9516,18900.0],["1987-01-21",2.9516,2.9867,2.9516,2.9692,18700.0],["1987-01-22",2.9692,3.0043,2.9692,3.0043,82300.0],["1987-01-23",3.0043,3.1097,2.9867,3.1097,14300.0],["1987-01-26",3.1097,3.1624,3.057,3.1097,19700.0],["1987-01-27",3.1097,3.2327,3.1097,3.2327,6400.0],["1987-01-28",3.2327,3.2327,3.1624,3.2151,62800.0],["1987-01-29",3.2151,3.2503,3.18,3.2151,78200.0],["1987-01-30",3.2151,3.2327,3.18,3.2151,31700.0],["1987-02-02",3.2151,3.303,3.2151,3.303,63200.0],["1987-02-03",3.303,3.3557,3.2678,3.3557,10000.0],["1987-02-04",3.3557,3.4084,3.3205,3.3205,33800.0],["1987-02-05",3.3381,3.4259,3.3381,3.3557,31500.0],["1987-02-06",3.3557,3.3908,3.3557,3.3557,58600.0],["1987-02-09",3.3557,3.3908,3.2678,3.303,8900.0],["1987-02-10",3.303,3.3557,3.2854,3.3557,12700.0],["1987-02-11",3.3557,3.3732,3.3205,3.3732,7500.0],["1987-02-12",3.3732,3.3732,3.3381,3.3557,7200.0],["1987-02-13",3.3557,3.3557,3.3381,3.3557,4100.0],["1987-02-17",3.3557,3.3732,3.3205,3.3381,39500.0],["1987-02-18",3.3381,3.3732,3.3381,3.3557,5600.0],["1987-02-19",3.3557,3.3732,3.3381,3.3732,30500.0],["1987-02-20",3.3732,3.3908,3.3557,3.3908,7500.0],["1987-02-23",3.3732,3.3732,3.303,3.3732,8700.0],["1987-02-24",3.3732,3.3732,3.303,3.3381,3000.0],["1987-02-25",3.3381,3.3908,3.3205,3.3908,7200.0],["1987-02-26",3.3908,3.3908,3.3557,3.3557,10100.0],["1987-02-27",3.3557,3.3908,3.3557,3.3557,24200.0],["1987-03-02",3.3557,3.3732,3.3381,3.3557,10400.0],["1987-03-03",3.3557,3.3732,3.303,3.3381,11000.0],["1987-03-04",3.3381,3.3732,3.3381,3.3557,21000.0],["1987-03-05",3.3557,3.3732,3.3381,3.3732,3700.0],["1987-03-06",3.3732,3.3908,3.3381,3.3557,4600.0],["1987-03-09",3.3557,3.3908,3.3381,3.3908,21600.0],["1987-03-10",3.3732,3.3732,3.3381,3.3732,5200.0],["1987-03-11",3.3732,3.3908,3.3381,3.3908,43000.0],["1987-03-12",3.3908,3.4084,3.3557,3.3557,23800.0],["1987-03-13",3.3557,3.3732,3.3381,3.3381,11800.0],["1987-03-16",3.3557,3.3908,3.3557,3.3557,4400.0],["1987-03-17",3.3557,3.3908,3.3557,3.3557,1500.0],["1987-03-18",3.3557,3.4259,3.3557,3.3557,26900.0],["1987-03-19",3.3557,3.3908,3.3381,3.3732,17600.0],["1987-03-20",3.3732,3.3908,3.2854,3.303,31900.0],["1987-03-23",3.303,3.303,3.2327,3.2854,55300.0],["1987-03-24",3.2854,3.3205,3.2503,3.3205,155600.0],["1987-03-25",3.3205,3.3205,3.2503,3.2503,38800.0],["1987-03-26",3.2678,3.2854,3.2678,3.2678,17500.0],["1987-03-27",3.2678,3.2854,3.2327,3.2678,20200.0],["1987-03-30",3.2327,3.2327,3.18,3.2327,30500.0],["1987-03-31",3.2327,3.303,3.2327,3.303,17400.0],["1987-04-01",3.303,3.5138,3.2854,3.4787,37000.0],["1987-04-02",3.4786,3.4786,3.3732,3.4084,10500.0],["1987-04-03",3.4084,3.4435,3.3908,3.4259,7700.0],["1987-04-06",3.4259,3.4962,3.4084,3.4435,7600.0],["1987-04-07",3.4786,3.6192,3.4786,3.5841,18800.0],["1987-04-08",3.5489,3.5489,3.4259,3.4259,23700.0],["1987-04-09",3.4259,3.4787,3.3908,3.4259,11300.0],["1987-04-10",3.4084,3.4084,3.3205,3.4084,31300.0],["1987-04-13",3.3732,3.3732,3.2327,3.2503,10800.0],["1987-04-14",3.2503,3.2678,3.1448,3.1624,27100.0],["1987-04-15",3.1624,3.2151,3.1624,3.2151,21300.0],["1987-04-16",3.2151,3.2327,3.1975,3.2327,18100.0],["1987-04-20",3.2327,3.2327,3.2327,3.2327,2200.0],["1987-04-21",3.2327,3.2678,3.18,3.2678,14300.0],["1987-04-22",3.2678,3.303,3.1975,3.1975,5600.0],["1987-04-23",3.1975,3.1975,3.1273,3.1448,73500.0],["1987-04-24",3.1448,3.18,3.0394,3.0746,10100.0],["1987-04-27",3.0746,3.1448,3.0746,3.1273,9400.0],["1987-04-28",3.1273,3.2151,3.1273,3.1975,3900.0],["1987-04-29",3.1975,3.2151,3.1273,3.2151,3800.0],["1987-04-30",3.2151,3.2854,3.1273,3.2678,39000.0],["1987-05-01",3.2678,3.2854,3.2327,3.2503,5900.0],["1987-05-04",3.2503,3.303,3.2503,3.2678,15000.0],["1987-05-05",3.2678,3.3732,3.2327,3.3557,10800.0],["1987-05-06",3.4435,3.5138,3.4435,3.4435,38500.0],["1987-05-07",3.4435,3.4611,3.3732,3.3732,22600.0],["1987-05-08",3.3732,3.3908,3.3557,3.3908,7200.0],["1987-05-11",3.3908,3.4084,3.3381,3.3557,18700.0],["1987-05-12",3.3557,3.3557,3.3205,3.3557,3800.0],["1987-05-13",3.3205,3.3205,3.2503,3.303,4200.0],["1987-05-14",3.303,3.3557,3.2503,3.2678,4700.0],["1987-05-15",3.2678,3.3205,3.2151,3.2151,57200.0],["1987-05-18",3.2151,3.2151,3.1624,3.2151,19700.0],["1987-05-19",3.2151,3.2678,3.1624,3.18,13100.0],["1987-05-20",3.18,3.18,3.1448,3.1624,1300.0],["1987-05-21",3.1273,3.1273,3.0746,3.1273,12300.0],["1987-05-22",3.1273,3.2151,3.0394,3.0394,23400.0],["1987-05-26",3.0394,3.1448,3.0219,3.1273,19200.0],["1987-05-27",3.1273,3.1273,3.0394,3.0746,11100.0],["1987-05-28",3.0746,3.1097,3.057,3.0746,5200.0],["1987-05-29",3.0746,3.1097,3.0746,3.0746,1400.0],["1987-06-01",3.0921,3.18,3.0921,3.18,9200.0],["1987-06-02",3.1975,3.3205,3.1975,3.2854,26400.0],["1987-06-03",3.2854,3.3381,3.2503,3.2854,7000.0],["1987-06-04",3.2854,3.3205,3.2151,3.2503,5300.0],["1987-06-05",3.2503,3.2854,3.18,3.18,4000.0],["1987-06-08",3.18,3.2503,3.18,3.2151,2500.0],["1987-06-09",3.2151,3.2678,3.18,3.18,37100.0],["1987-06-10",3.18,3.3557,3.18,3.2854,9100.0],["1987-06-11",3.2854,3.2854,3.2503,3.2854,17000.0],["1987-06-12",3.2854,3.2854,3.2678,3.2854,23400.0],["1987-06-15",3.2854,3.2854,3.2503,3.2678,2600.0],["1987-06-16",3.2678,3.2854,3.2327,3.2854,6800.0],["1987-06-17",3.2854,3.2854,3.2503,3.2854,5900.0],["1987-06-18",3.2678,3.2678,3.2327,3.2327,8300.0],["1987-06-19",3.2151,3.2151,3.1273,3.2151,15400.0],["1987-06-22",3.2151,3.2151,3.1624,3.18,10000.0],["1987-06-23",3.18,3.2678,3.0921,3.0921,53900.0],["1987-06-24",3.1097,3.2151,3.1097,3.18,12200.0],["1987-06-25",3.18,3.2503,3.18,3.2503,7500.0],["1987-06-26",3.2503,3.2678,3.2327,3.2327,8300.0],["1987-06-29",3.2327,3.303,3.2327,3.2854,36000.0],["1987-06-30",3.2854,3.303,3.2678,3.2678,4200.0],["1987-07-01",3.2678,3.2854,3.2503,3.2503,19900.0],["1987-07-02",3.2503,3.2678,3.2327,3.2327,8800.0],["1987-07-06",3.2327,3.303,3.2327,3.2503,10400.0],["1987-07-07",3.2503,3.2854,3.2327,3.2678,8300.0],["1987-07-08",3.2678,3.2678,3.2503,3.2503,7200.0],["1987-07-09",3.2503,3.2854,3.2327,3.2503,6500.0],["1987-07-10",3.2327,3.2327,3.1624,3.18,4900.0],["1987-07-13",3.18,3.1975,3.1448,3.1448,22400.0],["1987-07-14",3.1448,3.1975,3.1273,3.1624,17500.0],["1987-07-15",3.1624,3.18,3.1624,3.18,8900.0],["1987-07-16",3.18,3.18,3.1624,3.1624,6400.0],["1987-07-17",3.18,3.2151,3.18,3.18,8000.0],["1987-07-20",3.18,3.18,3.1097,3.1448,7400.0],["1987-07-21",3.1448,3.18,3.1273,3.1273,2200.0],["1987-07-22",3.1273,3.1624,3.057,3.057,23300.0],["1987-07-23",3.057,3.0921,3.0394,3.0746,4800.0],["1987-07-24",3.0746,3.1273,3.0746,3.1273,17400.0],["1987-07-27",3.0921,3.0921,3.0394,3.0921,5200.0],["1987-07-28",3.0921,3.1448,3.057,3.1448,7200.0],["1987-07-29",3.1448,3.1448,3.1097,3.1448,6000.0],["1987-07-30",3.1448,3.1448,3.0921,3.1273,89300.0],["1987-07-31",3.1273,3.1448,3.1097,3.1097,7000.0],["1987-08-03",3.1097,3.1273,3.0921,3.0921,3800.0],["1987-08-04",3.0921,3.0921,3.0394,3.0921,10100.0],["1987-08-05",3.0921,3.1097,3.0219,3.0746,13700.0],["1987-08-06",3.0746,3.1097,3.0746,3.0746,40400.0],["1987-08-07",3.0746,3.1097,3.0219,3.0746,55700.0],["1987-08-10",3.0746,3.0921,3.0043,3.057,14000.0],["1987-08-11",3.057,3.057,3.0219,3.0394,13200.0],["1987-08-12",3.0394,3.1273,3.0043,3.1097,38400.0],["1987-08-13",3.1097,3.1448,3.0921,3.1097,39700.0],["1987-08-14",3.1097,3.1273,3.0746,3.0921,65700.0],["1987-08-17",3.0921,3.0921,3.057,3.0746,36500.0],["1987-08-18",3.0746,3.0921,3.0219,3.057,26800.0],["1987-08-19",3.0746,3.1624,3.0746,3.1273,21900.0],["1987-08-20",3.1273,3.1273,3.0219,3.0746,73600.0],["1987-08-21",3.0746,3.1097,3.0746,3.0921,21700.0],["1987-08-24",3.0921,3.0921,3.0394,3.0746,32400.0],["1987-08-25",3.0746,3.1273,3.0746,3.0921,9600.0],["1987-08-26",3.0921,3.1624,3.0921,3.0921,9600.0],["1987-08-27",3.0921,3.1097,3.057,3.057,5800.0],["1987-08-28",3.057,3.1273,3.0219,3.0921,18700.0],["1987-08-31",3.0921,3.1273,3.057,3.0921,12000.0],["1987-09-01",3.0746,3.0746,3.0394,3.0394,37900.0],["1987-09-02",3.0394,3.1097,3.0394,3.1097,17700.0],["1987-09-03",3.1097,3.1448,3.0921,3.1273,18600.0],["1987-09-04",3.1273,3.1273,3.0921,3.0921,18800.0],["1987-09-08",3.0921,3.0921,3.0394,3.0746,10100.0],["1987-09-09",3.0746,3.1448,3.0394,3.1273,172000.0],["1987-09-10",3.1273,3.1624,3.1097,3.1273,15800.0],["1987-09-11",3.1273,3.1624,3.1273,3.1273,2000.0],["1987-09-14",3.1273,3.1624,3.1273,3.1624,6400.0],["1987-09-15",3.1624,3.18,3.1273,3.1273,17900.0],["1987-09-16",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-17",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-18",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-21",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-22",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-23",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-24",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-25",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-28",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-29",3.1273,3.1273,3.1273,3.1273,0.0],["1987-09-30",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-01",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-02",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-05",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-06",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-07",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-08",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-09",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-12",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-13",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-14",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-15",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-16",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-19",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-20",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-21",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-22",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-23",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-26",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-27",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-28",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-29",3.1273,3.1273,3.1273,3.1273,0.0],["1987-10-30",3.1273,3.1273,3.1273,3.1273,0.0],["1987-11-02",3.1273,3.1273,3.1273,3.1273,0.0],["1987-11-03",3.1273,3.1273,3.1273,3.1273,0.0],["1987-11-04",3.1273,3.1273,3.1273,3.1273,0.0],["1987-11-05",2.7232,2.7232,2.6353,2.688,21900.0],["1987-11-06",2.6529,2.811,2.6529,2.7759,27400.0],["1987-11-09",2.7583,2.7583,2.7232,2.7232,2500.0],["1987-11-10",2.7232,2.7759,2.6353,2.7056,12000.0],["1987-11-11",2.7056,2.7056,2.6529,2.6529,13800.0],["1987-11-12",2.688,2.7759,2.688,2.7408,17700.0],["1987-11-13",2.7408,2.7408,2.6705,2.6705,26600.0],["1987-11-16",2.6705,2.7408,2.6705,2.7408,6600.0],["1987-11-17",2.7408,2.7408,2.7056,2.7056,1600.0],["1987-11-18",2.6705,2.7056,2.6705,2.7056,32700.0],["1987-11-19",2.6705,2.688,2.6353,2.6353,20900.0],["1987-11-20",2.6353,2.6353,2.5651,2.6353,16700.0],["1987-11-23",2.6178,2.6353,2.5826,2.6178,54300.0],["1987-11-24",2.6178,2.6705,2.6178,2.6353,6600.0],["1987-11-25",2.6353,2.6705,2.6353,2.6353,9300.0],["1987-11-27",2.6529,2.6529,2.6529,2.6529,2400.0],["1987-11-30",2.6178,2.6178,2.5651,2.5826,6100.0],["1987-12-01",2.5826,2.5826,2.5299,2.5826,18000.0],["1987-12-02",2.5826,2.6353,2.5826,2.6353,5700.0],["1987-12-03",2.6002,2.6353,2.6002,2.6178,7100.0],["1987-12-04",2.5826,2.6178,2.5651,2.5651,8300.0],["1987-12-07",2.5651,2.6002,2.5651,2.6002,8500.0],["1987-12-08",2.6353,2.6529,2.5651,2.6002,8500.0],["1987-12-09",2.5826,2.6353,2.5651,2.6002,12600.0],["1987-12-10",2.5826,2.6353,2.5826,2.6002,17200.0],["1987-12-11",2.6353,2.6529,2.6353,2.6529,5500.0],["1987-12-14",2.6353,2.6529,2.6178,2.6529,4400.0],["1987-12-15",2.6353,2.7408,2.6353,2.7408,11600.0],["1987-12-16",2.7056,2.7759,2.6705,2.7583,5600.0],["1987-12-17",2.7408,2.7408,2.6705,2.7408,5800.0],["1987-12-18",2.73,2.9977,2.73,2.9977,23700.0],["1987-12-21",3.0334,3.0512,3.0155,3.0512,16100.0],["1987-12-22",3.0334,3.0512,2.9977,2.9977,20700.0],["1987-12-23",2.962,2.962,2.9263,2.9263,11700.0],["1987-12-24",2.9085,2.9263,2.855,2.855,12000.0],["1987-12-28",2.8193,2.8193,2.7836,2.8193,10200.0],["1987-12-29",2.8014,2.8193,2.7836,2.7836,2500.0],["1987-12-30",2.7836,2.855,2.7836,2.855,3500.0],["1987-12-31",2.855,2.855,2.8371,2.8371,3600.0],["1988-01-04",2.8371,2.9085,2.8371,2.9085,12000.0],["1988-01-05",2.9263,2.9977,2.9263,2.9442,7800.0],["1988-01-06",2.9442,2.962,2.9442,2.9442,16500.0],["1988-01-07",2.962,3.0512,2.9085,3.0334,7400.0],["1988-01-08",3.0155,3.0155,2.8193,2.8193,8800.0],["1988-01-11",2.8371,2.8728,2.7836,2.8014,8500.0],["1988-01-12",2.7836,2.7836,2.7122,2.7479,11300.0],["1988-01-13",2.7479,2.7836,2.73,2.7657,5900.0],["1988-01-14",2.7836,2.7836,2.7657,2.7657,1600.0],["1988-01-15",2.8014,2.855,2.8014,2.8371,8300.0],["1988-01-18",2.8371,2.8371,2.7657,2.8014,5400.0],["1988-01-19",2.7836,2.8014,2.7836,2.7836,600.0],["1988-01-20",2.7836,2.8014,2.7657,2.7657,5200.0],["1988-01-21",2.7657,2.8014,2.7657,2.8014,3400.0],["1988-01-22",2.7836,2.8371,2.7836,2.8014,5200.0],["1988-01-25",2.8014,2.8371,2.7657,2.8371,4500.0],["1988-01-26",2.855,2.8728,2.8014,2.8014,6000.0],["1988-01-27",2.8371,2.8371,2.7657,2.7657,4200.0],["1988-01-28",2.7836,2.8371,2.7657,2.7836,5100.0],["1988-01-29",2.8014,2.8193,2.7836,2.7836,2400.0],["1988-02-01",2.8014,2.855,2.8014,2.855,2500.0],["1988-02-02",2.8371,2.8728,2.8371,2.8728,11800.0],["1988-02-03",2.9085,2.9442,2.8728,2.9263,16600.0],["1988-02-04",2.9263,3.0334,2.9263,3.0334,8100.0],["1988-02-05",3.0334,3.1048,3.0155,3.0691,31500.0],["1988-02-08",3.0869,3.0869,3.0334,3.0691,5100.0],["1988-02-09",3.0512,3.0691,2.9977,2.9977,2400.0],["1988-02-10",2.9799,3.0512,2.962,3.0512,5500.0],["1988-02-11",3.0334,3.0691,2.9977,2.9977,8500.0],["1988-02-12",3.0334,3.0334,2.9442,2.9442,10500.0],["1988-02-16",2.9442,2.962,2.8906,2.9263,8700.0],["1988-02-17",2.9442,2.9442,2.9085,2.9263,3800.0],["1988-02-18",2.8906,2.8906,2.855,2.8728,4500.0],["1988-02-19",2.8728,2.8906,2.855,2.8906,4400.0],["1988-02-22",2.8728,2.9442,2.855,2.9442,51000.0],["1988-02-23",2.9799,2.9977,2.9799,2.9799,5900.0],["1988-02-24",2.9799,2.9977,2.9799,2.9799,7200.0],["1988-02-25",2.9977,3.0512,2.9799,3.0155,9300.0],["1988-02-26",2.9977,3.0155,2.9799,3.0155,28500.0],["1988-02-29",2.9977,2.9977,2.962,2.9977,9300.0],["1988-03-01",2.9799,2.9977,2.962,2.9977,4500.0],["1988-03-02",3.0155,3.0155,2.9799,2.9977,5600.0],["1988-03-03",2.9977,2.9977,2.962,2.9977,9400.0],["1988-03-04",2.9977,2.9977,2.962,2.9799,1100.0],["1988-03-07",2.9977,2.9977,2.9799,2.9977,3900.0],["1988-03-08",2.9799,3.0155,2.9799,2.9977,2600.0],["1988-03-09",2.9799,2.9977,2.962,2.9799,6100.0],["1988-03-10",2.9799,2.9977,2.962,2.962,9600.0],["1988-03-11",2.9799,2.9977,2.962,2.9799,183100.0],["1988-03-14",2.9799,2.9977,2.9442,2.9977,71600.0],["1988-03-15",3.0155,3.0334,2.9977,3.0334,2100.0],["1988-03-16",3.0334,3.0334,2.9799,2.9977,16500.0],["1988-03-17",2.9799,3.0155,2.9799,3.0155,4400.0],["1988-03-18",2.962,3.0334,2.962,3.0155,10500.0],["1988-03-21",3.0047,3.0409,3.0047,3.0047,14300.0],["1988-03-22",3.0047,3.0409,2.9866,3.0409,3800.0],["1988-03-23",3.0228,3.0228,2.9866,3.0047,10400.0],["1988-03-24",3.0228,3.0228,2.9685,2.9685,5000.0],["1988-03-25",2.9504,2.9685,2.9142,2.9142,29600.0],["1988-03-28",2.8961,2.9504,2.8961,2.9323,4700.0],["1988-03-29",2.8961,2.9323,2.8961,2.9142,15100.0],["1988-03-30",2.8961,2.9142,2.878,2.9142,41300.0],["1988-03-31",2.9142,2.9142,2.878,2.9142,7400.0],["1988-04-04",2.8961,2.9142,2.8418,2.8961,16700.0],["1988-04-05",2.878,2.9142,2.878,2.9142,1600.0],["1988-04-06",2.9142,2.9142,2.8961,2.8961,2500.0],["1988-04-07",2.9142,2.9504,2.9142,2.9323,29700.0],["1988-04-08",2.9323,2.9685,2.9323,2.9323,4300.0],["1988-04-11",2.9323,2.9685,2.9323,2.9685,11800.0],["1988-04-12",2.9504,3.0409,2.9504,3.0047,19300.0],["1988-04-13",2.9866,3.0047,2.9866,3.0047,6500.0],["1988-04-14",2.9685,3.0228,2.9685,2.9866,18300.0],["1988-04-15",2.9866,3.0047,2.9866,2.9866,34400.0],["1988-04-18",3.0047,3.0047,2.9142,2.9142,17300.0],["1988-04-19",2.9142,3.0047,2.9142,2.9866,19500.0],["1988-04-20",3.0047,3.0047,2.9866,3.0047,5900.0],["1988-04-21",3.1495,3.1495,3.0228,3.0409,49300.0],["1988-04-22",3.0409,3.0952,3.0409,3.059,3800.0],["1988-04-25",3.059,3.0771,3.0409,3.059,4900.0],["1988-04-26",3.059,3.0771,3.0409,3.059,2200.0],["1988-04-27",3.0771,3.0771,2.9866,2.9866,14000.0],["1988-04-28",2.9866,3.0047,2.9866,3.0047,8500.0],["1988-04-29",3.0228,3.0409,3.0047,3.0409,4200.0],["1988-05-02",3.059,3.059,3.0047,3.0047,12400.0],["1988-05-03",3.0228,3.0228,3.0228,3.0228,16600.0],["1988-05-04",3.0409,3.0409,2.9866,3.0047,4500.0],["1988-05-05",3.0047,3.0047,2.9504,2.9685,4700.0],["1988-05-06",2.9685,2.9866,2.9685,2.9685,900.0],["1988-05-09",2.9504,3.0047,2.9504,2.9685,10200.0],["1988-05-10",2.9866,3.0047,2.9685,3.0047,11100.0],["1988-05-11",2.9685,2.9685,2.9323,2.9504,9300.0],["1988-05-12",2.9504,2.9504,2.9142,2.9323,12200.0],["1988-05-13",2.9323,2.9685,2.9323,2.9685,2000.0],["1988-05-16",2.9323,2.9685,2.9323,2.9504,11400.0],["1988-05-17",2.9323,2.9504,2.9142,2.9142,12700.0],["1988-05-18",2.9323,2.9323,2.8961,2.9142,14300.0],["1988-05-19",2.9142,2.9142,2.8961,2.9142,15100.0],["1988-05-20",2.9323,2.9504,2.9323,2.9504,5000.0],["1988-05-23",2.9504,2.9504,2.9142,2.9504,4200.0],["1988-05-24",2.9142,2.9504,2.9142,2.9323,10800.0],["1988-05-25",2.9323,2.9504,2.9323,2.9504,7500.0],["1988-05-26",2.9504,2.9685,2.9504,2.9685,7100.0],["1988-05-27",3.0047,3.0047,2.9866,3.0047,3900.0],["1988-05-31",2.9866,3.0047,2.9866,2.9866,5300.0],["1988-06-01",3.0047,3.0228,2.9504,3.0228,15800.0],["1988-06-02",3.0228,3.0409,3.0228,3.0228,11100.0],["1988-06-03",3.0228,3.0228,3.0047,3.0228,2000.0],["1988-06-06",3.0228,3.0228,2.9866,2.9866,2600.0],["1988-06-07",2.9685,3.0228,2.9685,2.9866,6000.0],["1988-06-08",3.0047,3.0047,2.9685,3.0047,3600.0],["1988-06-09",3.0047,3.0409,2.9866,3.0409,15600.0],["1988-06-10",3.0228,3.0409,3.0047,3.0409,700.0],["1988-06-13",3.0771,3.0771,3.059,3.0771,6300.0],["1988-06-14",3.0771,3.0771,3.0409,3.0409,13900.0],["1988-06-15",3.0409,3.0409,3.0409,3.0409,27600.0],["1988-06-16",3.0409,3.0409,3.0228,3.0228,9400.0],["1988-06-17",3.0228,3.0228,3.0047,3.0047,20400.0],["1988-06-20",2.9866,3.0047,2.9866,3.0047,2400.0],["1988-06-21",2.9937,3.0304,2.9937,2.9937,23500.0],["1988-06-22",3.012,3.0488,3.012,3.0488,6000.0],["1988-06-23",3.0488,3.0488,3.012,3.0488,7700.0],["1988-06-24",3.0304,3.0488,3.0304,3.0488,1800.0],["1988-06-27",3.0488,3.0671,3.0304,3.0671,8300.0],["1988-06-28",3.0488,3.0488,3.012,3.0304,15600.0],["1988-06-29",3.0304,3.0671,3.0304,3.0488,3500.0],["1988-06-30",3.0488,3.0671,3.0488,3.0671,8500.0],["1988-07-01",3.0855,3.0855,3.0488,3.0488,22200.0],["1988-07-05",3.0488,3.0855,3.0488,3.0671,9000.0],["1988-07-06",3.0671,3.1039,3.0671,3.0855,3600.0],["1988-07-07",3.0671,3.0855,2.9937,2.9937,11000.0],["1988-07-08",3.012,3.012,2.9753,2.9753,15900.0],["1988-07-11",2.9569,3.0304,2.9386,3.012,7900.0],["1988-07-12",2.9937,3.0488,2.9937,3.012,10300.0],["1988-07-13",3.0304,3.0304,2.9753,3.012,7400.0],["1988-07-14",3.012,3.012,2.9569,2.9937,14200.0],["1988-07-15",2.9937,3.0488,2.9937,2.9937,6300.0],["1988-07-18",3.012,3.0304,2.9937,3.012,8000.0],["1988-07-19",3.0304,3.0488,3.012,3.0304,4000.0],["1988-07-20",3.0304,3.0671,3.0304,3.0671,18800.0],["1988-07-21",3.0488,3.0855,3.0488,3.0671,9100.0],["1988-07-22",3.0488,3.0671,3.0488,3.0671,12100.0],["1988-07-25",3.0488,3.0855,3.0488,3.0488,6000.0],["1988-07-26",3.0488,3.0671,3.012,3.012,9000.0],["1988-07-27",2.9937,3.0304,2.9937,3.012,9800.0],["1988-07-28",3.012,3.012,2.9753,2.9753,18400.0],["1988-07-29",2.9753,3.0304,2.9753,3.012,8100.0],["1988-08-01",3.012,3.0488,3.012,3.0488,1100.0],["1988-08-02",3.0488,3.0671,3.0488,3.0671,1000.0],["1988-08-03",3.0488,3.0671,3.012,3.0304,3100.0],["1988-08-04",3.012,3.0304,2.9753,2.9753,9400.0],["1988-08-05",2.9753,3.0304,2.9753,3.012,5200.0],["1988-08-08",3.0488,3.0671,3.0304,3.0488,9100.0],["1988-08-09",3.0671,3.0855,3.0488,3.0855,8700.0],["1988-08-10",3.0671,3.0855,3.0671,3.0671,6200.0],["1988-08-11",3.0671,3.0855,3.0488,3.0488,1900.0],["1988-08-12",3.0488,3.0671,3.0488,3.0488,6900.0],["1988-08-15",3.0671,3.0671,3.0488,3.0488,7200.0],["1988-08-16",3.0488,3.0855,3.0488,3.0855,18700.0],["1988-08-17",3.0855,3.0855,3.0671,3.0671,8500.0],["1988-08-18",3.0855,3.0855,3.0304,3.0304,12100.0],["1988-08-19",3.0488,3.0671,3.0304,3.0304,11000.0],["1988-08-22",3.0488,3.0488,3.0304,3.0304,6200.0],["1988-08-23",3.0304,3.0488,3.0304,3.0304,5200.0],["1988-08-24",3.0488,3.0488,3.0304,3.0488,4400.0],["1988-08-25",3.012,3.0304,3.012,3.012,4000.0],["1988-08-26",3.0304,3.0304,3.012,3.0304,3200.0],["1988-08-29",3.0488,3.0488,3.0304,3.0304,14100.0],["1988-08-30",3.012,3.0488,3.012,3.0488,17800.0],["1988-08-31",3.0304,3.0671,3.0304,3.0488,67800.0],["1988-09-01",3.0488,3.0488,3.0304,3.0304,1800.0],["1988-09-02",3.0304,3.0488,3.0304,3.0488,11500.0],["1988-09-06",3.0488,3.0488,3.0304,3.0488,6100.0],["1988-09-07",3.0671,3.0855,3.0488,3.0855,8400.0],["1988-09-08",3.0855,3.0855,3.0671,3.0671,77800.0],["1988-09-09",3.0855,3.0855,3.0671,3.0671,7100.0],["1988-09-12",3.0671,3.0855,3.0671,3.0855,4300.0],["1988-09-13",3.0671,3.0855,3.0671,3.0671,3200.0],["1988-09-14",3.0671,3.0671,3.0488,3.0671,1600.0],["1988-09-15",3.0488,3.0671,3.0488,3.0671,4900.0],["1988-09-16",3.0488,3.0671,3.0488,3.0488,8800.0],["1988-09-19",3.0488,3.0671,3.0488,3.0671,8200.0],["1988-09-20",3.0604,3.0977,3.0604,3.0977,12000.0],["1988-09-21",3.0604,3.0604,3.0417,3.0417,2900.0],["1988-09-22",3.0231,3.0231,2.9858,2.9858,10100.0],["1988-09-23",2.9858,3.0604,2.9858,3.0604,25300.0],["1988-09-26",3.0417,3.0977,3.0231,3.0231,12500.0],["1988-09-27",2.9858,3.0231,2.9858,2.9858,1500.0],["1988-09-28",2.9858,3.0231,2.9858,3.0044,5300.0],["1988-09-29",3.0044,3.0417,3.0044,3.0417,6000.0],["1988-09-30",3.0417,3.0977,3.0417,3.0791,6900.0],["1988-10-03",3.0791,3.0977,3.0604,3.0604,3300.0],["1988-10-04",3.0791,3.0977,3.0791,3.0977,2500.0],["1988-10-05",3.0791,3.1164,3.0791,3.0977,6500.0],["1988-10-06",3.0791,3.1164,3.0791,3.0977,14300.0],["1988-10-07",3.1164,3.1164,3.0977,3.1164,8200.0],["1988-10-10",3.1164,3.1164,3.0977,3.0977,2500.0],["1988-10-11",3.0977,3.1351,3.0791,3.1164,29000.0],["1988-10-12",3.0977,3.1164,3.0791,3.1164,4900.0],["1988-10-13",3.0791,3.1164,3.0791,3.1164,3000.0],["1988-10-14",3.1164,3.1164,3.1164,3.1164,12300.0],["1988-10-17",3.1164,3.1164,3.0791,3.0791,7900.0],["1988-10-18",3.1164,3.1164,3.0791,3.0977,1800.0],["1988-10-19",3.1351,3.1351,3.0977,3.1351,45600.0],["1988-10-20",3.1351,3.1351,3.0977,3.0977,5400.0],["1988-10-21",3.0977,3.1164,3.0604,3.0977,17500.0],["1988-10-24",3.0604,3.0791,3.0604,3.0604,14500.0],["1988-10-25",3.0604,3.0977,3.0604,3.0977,4100.0],["1988-10-26",3.0977,3.0977,3.0791,3.0791,2000.0],["1988-10-27",3.0604,3.1164,3.0604,3.0791,2700.0],["1988-10-28",3.0977,3.0977,3.0604,3.0604,3600.0],["1988-10-31",3.0791,3.0791,3.0604,3.0604,13100.0],["1988-11-01",3.0791,3.0791,3.0604,3.0791,32700.0],["1988-11-02",3.0977,3.0977,3.0791,3.0977,4300.0],["1988-11-03",3.0791,3.0977,3.0791,3.0791,9600.0],["1988-11-04",3.0791,3.0977,3.0791,3.0977,1400.0],["1988-11-07",3.0977,3.1164,3.0791,3.1164,17400.0],["1988-11-08",3.0977,3.1164,3.0977,3.1164,6700.0],["1988-11-09",3.0977,3.1351,3.0977,3.1351,3200.0],["1988-11-10",3.1164,3.1164,3.0977,3.1164,9200.0],["1988-11-11",3.0977,3.1164,3.0791,3.0791,10900.0],["1988-11-14",3.0977,3.1164,3.0791,3.1164,9500.0],["1988-11-15",3.1164,3.1164,3.0791,3.1164,5100.0],["1988-11-16",3.0977,3.1164,3.0977,3.1164,9200.0],["1988-11-17",3.0977,3.1164,3.0604,3.0791,7700.0],["1988-11-18",3.0791,3.0977,3.0604,3.0604,5300.0],["1988-11-21",3.0977,3.0977,3.0604,3.0604,11400.0],["1988-11-22",3.0791,3.0977,3.0604,3.0604,6700.0],["1988-11-23",3.0791,3.0791,3.0604,3.0604,1900.0],["1988-11-25",3.0604,3.0604,3.0418,3.0604,1500.0],["1988-11-28",3.0417,3.0977,3.0417,3.0977,22500.0],["1988-11-29",3.0977,3.0977,3.0417,3.0417,3100.0],["1988-11-30",3.0604,3.0977,3.0604,3.0604,8500.0],["1988-12-01",3.0604,3.0604,2.9858,3.0231,15300.0],["1988-12-02",2.9858,3.0417,2.9858,3.0417,26800.0],["1988-12-05",3.0604,3.0604,3.0417,3.0417,5000.0],["1988-12-06",3.0604,3.0791,3.0418,3.0604,7000.0],["1988-12-07",3.0791,3.0791,3.0604,3.0604,3200.0],["1988-12-08",3.0604,3.0977,3.0604,3.0977,4400.0],["1988-12-09",3.0791,3.0977,3.0791,3.0977,5900.0],["1988-12-12",3.0977,3.1164,3.0977,3.0977,9700.0],["1988-12-13",3.0604,3.1351,3.0604,3.1351,13400.0],["1988-12-14",3.1351,3.1351,3.0977,3.0977,13400.0],["1988-12-15",3.1351,3.2097,3.0977,3.1351,9400.0],["1988-12-16",3.1164,3.2657,3.1164,3.2657,10800.0],["1988-12-19",3.2284,3.2843,3.2284,3.2657,7900.0],["1988-12-20",3.2843,3.3217,3.2657,3.2657,3000.0],["1988-12-21",3.2843,3.2843,3.1724,3.1724,21000.0],["1988-12-22",3.2097,3.2097,3.0604,3.0604,24400.0],["1988-12-23",3.0725,3.1863,3.0725,3.1863,18800.0],["1988-12-27",3.1863,3.1863,3.1105,3.1484,4000.0],["1988-12-28",3.1105,3.1863,3.1105,3.1484,10100.0],["1988-12-29",3.1863,3.1863,3.1674,3.1674,15500.0],["1988-12-30",3.1484,3.2053,3.1294,3.2053,8000.0],["1989-01-03",3.2053,3.2243,3.1484,3.1484,8600.0],["1989-01-04",3.1863,3.2243,3.1674,3.1674,3900.0],["1989-01-05",3.1484,3.2243,3.1484,3.1674,4700.0],["1989-01-06",3.1863,3.2432,3.1863,3.2243,3200.0],["1989-01-09",3.2432,3.2622,3.2243,3.2243,10500.0],["1989-01-10",3.2243,3.2432,3.2243,3.2243,400.0],["1989-01-11",3.2622,3.2622,3.1863,3.2243,19800.0],["1989-01-12",3.2622,3.2622,3.1484,3.2053,4700.0],["1989-01-13",3.2243,3.2432,3.1484,3.2432,10100.0],["1989-01-16",3.2053,3.2622,3.1863,3.2432,7500.0],["1989-01-17",3.2622,3.3191,3.2432,3.2812,6300.0],["1989-01-18",3.2432,3.3381,3.2432,3.3001,14400.0],["1989-01-19",3.3001,3.3381,3.3001,3.3001,30300.0],["1989-01-20",3.3001,3.3001,3.2243,3.2243,2600.0],["1989-01-23",3.1863,3.1863,3.1484,3.1863,6500.0],["1989-01-24",3.1863,3.2243,3.1863,3.2243,4900.0],["1989-01-25",3.2243,3.2243,3.1863,3.2053,4200.0],["1989-01-26",3.2053,3.3191,3.2053,3.3191,9700.0],["1989-01-27",3.3381,3.395,3.3191,3.3191,6400.0],["1989-01-30",3.357,3.4139,3.3381,3.376,5000.0],["1989-01-31",3.4139,3.4139,3.357,3.357,1400.0],["1989-02-01",3.357,3.376,3.3001,3.3001,16800.0],["1989-02-02",3.3191,3.395,3.3001,3.3001,9800.0],["1989-02-03",3.3001,3.376,3.3001,3.376,1500.0],["1989-02-06",3.376,3.395,3.357,3.376,3300.0],["1989-02-07",3.4139,3.5088,3.4139,3.4898,3500.0],["1989-02-08",3.4708,3.4708,3.376,3.376,4800.0],["1989-02-09",3.395,3.4519,3.395,3.4139,8300.0],["1989-02-10",3.4329,3.4329,3.376,3.395,4000.0],["1989-02-13",3.395,3.4139,3.395,3.4139,6500.0],["1989-02-14",3.395,3.395,3.395,3.395,800.0],["1989-02-15",3.4139,3.4519,3.395,3.4519,8900.0],["1989-02-16",3.4329,3.4519,3.4329,3.4519,4500.0],["1989-02-17",3.4708,3.4898,3.4519,3.4898,4000.0],["1989-02-21",3.4898,3.4898,3.4519,3.4898,3900.0],["1989-02-22",3.4519,3.4898,3.4519,3.4898,5500.0],["1989-02-23",3.4708,3.4898,3.4519,3.4519,4800.0],["1989-02-24",3.4519,3.4708,3.4329,3.4329,6000.0],["1989-02-27",3.4329,3.4898,3.4329,3.4329,4000.0],["1989-02-28",3.4708,3.4898,3.4519,3.4708,2800.0],["1989-03-01",3.4898,3.4898,3.4519,3.4708,4300.0],["1989-03-02",3.4898,3.4898,3.4519,3.4519,3100.0],["1989-03-03",3.4329,3.4519,3.4329,3.4329,5700.0],["1989-03-06",3.4708,3.4898,3.4519,3.4708,4300.0],["1989-03-07",3.4898,3.4898,3.4519,3.4519,8700.0],["1989-03-08",3.4519,3.4708,3.4329,3.4329,5800.0],["1989-03-09",3.4329,3.4708,3.4329,3.4708,2900.0],["1989-03-10",3.4519,3.4898,3.4519,3.4519,8700.0],["1989-03-13",3.4519,3.4708,3.4519,3.4708,3100.0],["1989-03-14",3.4519,3.4898,3.4519,3.4708,11800.0],["1989-03-15",3.4898,3.5088,3.4708,3.5088,3400.0],["1989-03-16",3.5277,3.5657,3.5277,3.5277,7100.0],["1989-03-17",3.5016,3.5016,3.4631,3.4631,2800.0],["1989-03-20",3.4631,3.4823,3.4439,3.4823,8400.0],["1989-03-21",3.5016,3.5401,3.4631,3.5016,16200.0],["1989-03-22",3.5208,3.5593,3.4823,3.5401,5100.0],["1989-03-23",3.5016,3.5016,3.4631,3.4631,24000.0],["1989-03-27",3.4631,3.5016,3.4631,3.4631,5500.0],["1989-03-28",3.4631,3.5016,3.4631,3.4823,6700.0],["1989-03-29",3.4631,3.5208,3.4631,3.5208,2700.0],["1989-03-30",3.4823,3.5208,3.4631,3.4631,24100.0],["1989-03-31",3.5016,3.5208,3.4823,3.5016,4400.0],["1989-04-03",3.5208,3.5208,3.4823,3.4823,5500.0],["1989-04-04",3.5208,3.5208,3.4631,3.4631,7000.0],["1989-04-05",3.5016,3.5016,3.4631,3.4823,7300.0],["1989-04-06",3.5208,3.5401,3.4823,3.5016,4100.0],["1989-04-07",3.5016,3.5401,3.4631,3.5401,11300.0],["1989-04-10",3.5401,3.5401,3.4823,3.5208,3200.0],["1989-04-11",3.5208,3.5401,3.4823,3.4823,13400.0],["1989-04-12",3.5016,3.5401,3.5016,3.5401,10100.0],["1989-04-13",3.5208,3.5401,3.5016,3.5401,5300.0],["1989-04-14",3.5016,3.5401,3.4823,3.5208,19000.0],["1989-04-17",3.5401,3.5593,3.5208,3.5401,27600.0],["1989-04-18",3.5593,3.5978,3.5593,3.5593,9000.0],["1989-04-19",3.5593,3.5978,3.5593,3.5978,8200.0],["1989-04-20",3.5978,3.617,3.5785,3.5978,10600.0],["1989-04-21",3.5593,3.5593,3.5208,3.5208,3300.0],["1989-04-24",3.5401,3.5593,3.5401,3.5593,2900.0],["1989-04-25",3.5593,3.617,3.5593,3.5978,11600.0],["1989-04-26",3.5978,3.5978,3.5401,3.5593,2700.0],["1989-04-27",3.5401,3.5978,3.5401,3.5785,12700.0],["1989-04-28",3.5978,3.6363,3.5401,3.6363,7500.0],["1989-05-01",3.617,3.617,3.4823,3.4823,8700.0],["1989-05-02",3.4823,3.5401,3.4823,3.5401,2900.0],["1989-05-03",3.5593,3.5593,3.4823,3.5016,3500.0],["1989-05-04",3.5401,3.5401,3.5208,3.5401,3000.0],["1989-05-05",3.5593,3.5593,3.5401,3.5401,1800.0],["1989-05-08",3.5401,3.5593,3.5401,3.5401,800.0],["1989-05-09",3.5401,3.5978,3.5401,3.5785,53000.0],["1989-05-10",3.5401,3.617,3.5401,3.5978,18700.0],["1989-05-11",3.6363,3.6363,3.617,3.6363,11300.0],["1989-05-12",3.6555,3.694,3.6362,3.6747,18600.0],["1989-05-15",3.694,3.694,3.6555,3.694,11200.0],["1989-05-16",3.694,3.7324,3.694,3.694,12300.0],["1989-05-17",3.6555,3.7324,3.617,3.694,4900.0],["1989-05-18",3.694,3.694,3.6363,3.6555,3000.0],["1989-05-19",3.6747,3.6747,3.5978,3.5978,3200.0],["1989-05-22",3.5785,3.617,3.5593,3.5593,11900.0],["1989-05-23",3.5593,3.6363,3.5593,3.6363,4000.0],["1989-05-24",3.617,3.617,3.5785,3.617,2400.0],["1989-05-25",3.6555,3.6747,3.617,3.617,11100.0],["1989-05-26",3.6362,3.6362,3.5978,3.617,4900.0],["1989-05-30",3.5785,3.6363,3.5785,3.6363,1800.0],["1989-05-31",3.6363,3.694,3.617,3.6555,17300.0],["1989-06-01",3.6747,3.6747,3.617,3.6363,2300.0],["1989-06-02",3.5978,3.617,3.5978,3.617,14200.0],["1989-06-05",3.5978,3.617,3.5978,3.617,4200.0],["1989-06-06",3.617,3.6363,3.5785,3.5785,6600.0],["1989-06-07",3.5785,3.6363,3.5593,3.5978,89800.0],["1989-06-08",3.5978,3.6555,3.5978,3.6363,13500.0],["1989-06-09",3.6363,3.694,3.6363,3.694,17500.0],["1989-06-12",3.6555,3.6747,3.6362,3.6747,8900.0],["1989-06-13",3.6555,3.694,3.6555,3.6747,2900.0],["1989-06-14",3.694,3.7324,3.694,3.7324,5700.0],["1989-06-15",3.7324,3.7324,3.6555,3.7132,16300.0],["1989-06-16",3.694,3.7709,3.6747,3.7709,19900.0],["1989-06-19",3.8286,3.8286,3.7902,3.7902,17500.0],["1989-06-20",3.7863,3.8253,3.7863,3.8058,22300.0],["1989-06-21",3.8253,3.8448,3.7863,3.7863,10700.0],["1989-06-22",3.8058,3.8253,3.7667,3.7863,8100.0],["1989-06-23",3.7863,3.8058,3.7472,3.7667,51800.0],["1989-06-26",3.7863,3.8058,3.7667,3.8058,7400.0],["1989-06-27",3.7863,3.8253,3.7863,3.7863,40500.0],["1989-06-28",3.7863,3.8253,3.7863,3.8253,3900.0],["1989-06-29",3.7863,3.8058,3.7667,3.7667,9300.0],["1989-06-30",3.7863,3.8253,3.7863,3.8253,19500.0],["1989-07-03",3.8058,3.8058,3.7863,3.8058,1100.0],["1989-07-05",3.8058,3.8448,3.7863,3.8448,9100.0],["1989-07-06",3.8058,3.8643,3.8058,3.8448,5200.0],["1989-07-07",3.8643,3.9034,3.8643,3.9034,7700.0],["1989-07-10",3.8838,3.9034,3.8253,3.9034,16800.0],["1989-07-11",3.8838,3.9424,3.8643,3.9034,16900.0],["1989-07-12",3.8838,3.9424,3.8838,3.9034,3500.0],["1989-07-13",3.9229,3.9229,3.8643,3.8643,11300.0],["1989-07-14",3.9034,3.9034,3.8643,3.8643,12700.0],["1989-07-17",3.8643,3.8643,3.7863,3.8448,15500.0],["1989-07-18",3.8643,3.8643,3.8253,3.8448,17600.0],["1989-07-19",3.8448,3.8643,3.8448,3.8643,3600.0],["1989-07-20",3.8643,3.9229,3.8643,3.9034,19300.0],["1989-07-21",3.8838,3.8838,3.8448,3.8838,6700.0],["1989-07-24",3.9034,3.9034,3.8643,3.8838,2800.0],["1989-07-25",3.8643,3.9229,3.8643,3.8643,12900.0],["1989-07-26",3.8253,3.8643,3.8253,3.8643,4400.0],["1989-07-27",3.8448,3.9229,3.8448,3.9034,20600.0],["1989-07-28",3.8838,3.9229,3.8643,3.9229,2400.0],["1989-07-31",3.9424,3.9814,3.9424,3.9424,4800.0],["1989-08-01",3.9814,4.0595,3.9619,4.0595,30000.0],["1989-08-02",4.0595,4.0595,4.04,4.0595,8100.0],["1989-08-03",4.04,4.04,3.9229,3.9229,20100.0],["1989-08-04",3.9229,3.9424,3.9229,3.9229,900.0],["1989-08-07",3.9424,3.9619,3.9229,3.9619,2700.0],["1989-08-08",3.9034,3.9229,3.8643,3.9229,6100.0],["1989-08-09",3.8838,3.9034,3.8058,3.8253,10000.0],["1989-08-10",3.8253,3.8643,3.8253,3.8253,24100.0],["1989-08-11",3.8643,3.8643,3.8253,3.8643,5000.0],["1989-08-14",3.8253,3.8643,3.7667,3.8643,17800.0],["1989-08-15",3.8839,3.9814,3.8643,3.9619,21900.0],["1989-08-16",4.001,4.001,3.9229,3.9619,4400.0],["1989-08-17",3.9229,3.9619,3.9229,3.9619,3000.0],["1989-08-18",3.9619,3.9619,3.9229,3.9229,4400.0],["1989-08-21",3.9034,3.9814,3.8643,3.9424,6000.0],["1989-08-22",3.9424,3.9424,3.8253,3.8643,18600.0],["1989-08-23",3.9034,3.9034,3.8253,3.8448,6900.0],["1989-08-24",3.8838,3.9034,3.8643,3.8643,13800.0],["1989-08-25",3.8253,3.8643,3.7667,3.7667,23400.0],["1989-08-28",3.8058,3.8058,3.7472,3.8058,21100.0],["1989-08-29",3.8058,3.8448,3.7863,3.8448,16200.0],["1989-08-30",3.8838,3.9424,3.8838,3.9424,3500.0],["1989-08-31",3.9619,3.9619,3.9229,3.9619,1700.0],["1989-09-01",3.859,3.9382,3.859,3.8788,4800.0],["1989-09-05",3.8788,3.8986,3.8194,3.859,5700.0],["1989-09-06",3.859,3.859,3.8392,3.8392,5700.0],["1989-09-07",3.859,3.8788,3.8392,3.859,2900.0],["1989-09-08",3.859,3.8986,3.8392,3.8986,4100.0],["1989-09-11",3.8986,3.9184,3.8392,3.9184,6100.0],["1989-09-12",3.958,3.958,3.9184,3.9184,4800.0],["1989-09-13",3.8986,3.9382,3.859,3.859,11300.0],["1989-09-14",3.8392,3.8788,3.8194,3.8194,8800.0],["1989-09-15",3.8392,3.8392,3.8194,3.8194,8800.0],["1989-09-18",3.8392,3.859,3.8194,3.859,23300.0],["1989-09-19",3.8788,3.9184,3.859,3.8788,2200.0],["1989-09-20",3.8788,3.8788,3.8392,3.859,12300.0],["1989-09-21",3.8392,3.8788,3.8392,3.8788,2900.0],["1989-09-22",3.8788,3.9777,3.8788,3.8986,5800.0],["1989-09-25",3.9184,3.9382,3.859,3.859,7400.0],["1989-09-26",3.859,3.8788,3.7403,3.7798,8400.0],["1989-09-27",3.7798,3.7996,3.7798,3.7996,3400.0],["1989-09-28",3.7798,3.7996,3.7798,3.7798,354400.0],["1989-09-29",3.7996,3.7996,3.7798,3.7996,62200.0],["1989-10-02",3.7798,3.7996,3.7798,3.7798,16400.0],["1989-10-03",3.7798,3.7996,3.7798,3.7798,37900.0],["1989-10-04",3.7798,3.7996,3.7798,3.7798,148200.0],["1989-10-05",3.7798,3.7996,3.7798,3.7798,20600.0],["1989-10-06",3.7798,3.7996,3.7798,3.7798,19600.0],["1989-10-09",3.7996,3.7996,3.7798,3.7798,38800.0],["1989-10-10",3.7798,3.7996,3.7798,3.7996,45200.0],["1989-10-11",3.7798,3.7996,3.7798,3.7996,47200.0],["1989-10-12",3.7798,3.7798,3.7601,3.7601,126300.0],["1989-10-13",3.7403,3.7403,3.6017,3.6413,56400.0],["1989-10-16",3.6017,3.6215,3.5226,3.6017,52500.0],["1989-10-17",3.6215,3.6413,3.582,3.6413,51100.0],["1989-10-18",3.6413,3.6611,3.6215,3.6611,8200.0],["1989-10-19",3.6809,3.7007,3.6611,3.6809,3400.0],["1989-10-20",3.7205,3.7403,3.6611,3.6611,5000.0],["1989-10-23",3.6809,3.7205,3.6809,3.7007,20700.0],["1989-10-24",3.7007,3.7007,3.6413,3.7007,26500.0],["1989-10-25",3.6611,3.7007,3.6413,3.6809,8500.0],["1989-10-26",3.6611,3.6611,3.6413,3.6413,6000.0],["1989-10-27",3.6413,3.6809,3.6413,3.6611,6600.0],["1989-10-30",3.6809,3.7007,3.6413,3.6413,28400.0],["1989-10-31",3.6413,3.7205,3.6413,3.7205,11700.0],["1989-11-01",3.6809,3.7205,3.6809,3.7205,5100.0],["1989-11-02",3.6809,3.7205,3.6809,3.7205,62600.0],["1989-11-03",3.7205,3.7205,3.6809,3.6809,19000.0],["1989-11-06",3.6809,3.7205,3.6809,3.7205,10800.0],["1989-11-07",3.6809,3.6809,3.6413,3.6809,11000.0],["1989-11-08",3.6809,3.7007,3.6809,3.6809,16200.0],["1989-11-09",3.6809,3.7007,3.6611,3.6611,2100.0],["1989-11-10",3.6413,3.7205,3.6413,3.7007,4800.0],["1989-11-13",3.6809,3.7007,3.6413,3.6413,8800.0],["1989-11-14",3.6413,3.6809,3.6413,3.6611,4600.0],["1989-11-15",3.6809,3.6809,3.6413,3.6611,14600.0],["1989-11-16",3.6809,3.6809,3.6413,3.6611,8500.0],["1989-11-17",3.6611,3.6809,3.6215,3.6215,15000.0],["1989-11-20",3.6215,3.6611,3.6017,3.6611,39900.0],["1989-11-21",3.6611,3.6611,3.6413,3.6611,8900.0],["1989-11-22",3.6611,3.6611,3.6413,3.6413,11300.0],["1989-11-24",3.6413,3.6413,3.6215,3.6215,3400.0],["1989-11-27",3.6611,3.6611,3.6017,3.6215,10500.0],["1989-11-28",3.6413,3.6413,3.5622,3.6017,28600.0],["1989-11-29",3.5622,3.6215,3.5622,3.6215,10200.0],["1989-11-30",3.6215,3.6215,3.582,3.582,25100.0],["1989-12-01",3.582,3.6017,3.5424,3.5424,117200.0],["1989-12-04",3.5226,3.6017,3.5226,3.582,6300.0],["1989-12-05",3.6017,3.6413,3.582,3.6413,9200.0],["1989-12-06",3.6413,3.6611,3.6413,3.6413,6700.0],["1989-12-07",3.6017,3.6017,3.582,3.582,11500.0],["1989-12-08",3.582,3.582,3.5424,3.5622,9100.0],["1989-12-11",3.582,3.582,3.5424,3.5424,3900.0],["1989-12-12",3.5622,3.582,3.5622,3.582,28300.0],["1989-12-13",3.6017,3.6017,3.582,3.582,8600.0],["1989-12-14",3.6215,3.6215,3.5622,3.5622,25800.0],["1989-12-15",3.5622,3.6017,3.5622,3.5622,10100.0],["1989-12-18",3.6017,3.6017,3.4038,3.483,91400.0],["1989-12-19",3.4632,3.483,3.4632,3.483,6000.0],["1989-12-20",3.4632,3.483,3.4236,3.4434,12400.0],["1989-12-21",3.4434,3.5226,3.4434,3.5028,45500.0],["1989-12-22",3.5226,3.5226,3.4434,3.483,33500.0],["1989-12-26",3.5226,3.5226,3.4632,3.483,1700.0],["1989-12-27",3.479,3.4991,3.4589,3.479,7200.0],["1989-12-28",3.4589,3.4991,3.4589,3.4991,9500.0],["1989-12-29",3.5192,3.5795,3.4991,3.5393,10100.0],["1990-01-02",3.5192,3.5393,3.4991,3.5393,23900.0],["1990-01-03",3.5192,3.5393,3.4991,3.4991,42800.0],["1990-01-04",3.5192,3.5192,3.4991,3.5192,25600.0],["1990-01-05",3.4991,3.5192,3.479,3.5192,13200.0],["1990-01-08",3.4991,3.5393,3.479,3.4991,15900.0],["1990-01-09",3.5393,3.5393,3.5192,3.5192,6300.0],["1990-01-10",3.5192,3.5393,3.4991,3.4991,8200.0],["1990-01-11",3.4991,3.4991,3.4186,3.4186,17300.0],["1990-01-12",3.3985,3.4186,3.3583,3.3784,6700.0],["1990-01-15",3.3583,3.4186,3.3583,3.3784,20600.0],["1990-01-16",3.3784,3.4186,3.3784,3.3985,32700.0],["1990-01-17",3.4388,3.4388,3.3784,3.4186,26200.0],["1990-01-18",3.4589,3.4589,3.4186,3.4186,30300.0],["1990-01-19",3.4388,3.4388,3.3784,3.3784,3000.0],["1990-01-22",3.3784,3.3985,3.3784,3.3784,2400.0],["1990-01-23",3.3583,3.3784,3.3181,3.3382,7300.0],["1990-01-24",3.298,3.3784,3.298,3.3382,14700.0],["1990-01-25",3.3583,3.3784,3.3181,3.3382,5700.0],["1990-01-26",3.3583,3.3583,3.3181,3.3583,6800.0],["1990-01-29",3.3382,3.3784,3.3382,3.3382,5400.0],["1990-01-30",3.3382,3.3784,3.3382,3.3583,4600.0],["1990-01-31",3.3784,3.3784,3.3583,3.3583,9500.0],["1990-02-01",3.3784,3.4186,3.3784,3.3985,3100.0],["1990-02-02",3.4186,3.4186,3.3784,3.3784,6300.0],["1990-02-05",3.3784,3.4186,3.3382,3.3784,40200.0],["1990-02-06",3.3784,3.4186,3.3784,3.3784,4600.0],["1990-02-07",3.3784,3.3985,3.3784,3.3784,17800.0],["1990-02-08",3.4186,3.4186,3.3784,3.3784,39700.0],["1990-02-09",3.3583,3.3583,3.2779,3.2779,14300.0],["1990-02-12",3.2779,3.298,3.2578,3.2578,34400.0],["1990-02-13",3.2578,3.2578,3.2176,3.2176,20100.0],["1990-02-14",3.2176,3.2578,3.2176,3.2176,8700.0],["1990-02-15",3.2176,3.2779,3.2176,3.2176,11200.0],["1990-02-16",3.2176,3.2578,3.2176,3.2578,19100.0],["1990-02-20",3.2176,3.2779,3.1773,3.1974,42500.0],["1990-02-21",3.1773,3.2176,3.1773,3.2176,9500.0],["1990-02-22",3.2377,3.2779,3.1974,3.2578,12000.0],["1990-02-23",3.298,3.298,3.2176,3.2377,12200.0],["1990-02-26",3.2377,3.2377,3.1572,3.1974,11100.0],["1990-02-27",3.2176,3.2176,3.1974,3.1974,19100.0],["1990-02-28",3.2176,3.2176,3.1974,3.1974,14900.0],["1990-03-01",3.2176,3.2176,3.1974,3.1974,10300.0],["1990-03-02",3.2176,3.2377,3.1974,3.1974,9400.0],["1990-03-05",3.2176,3.3382,3.2176,3.298,13700.0],["1990-03-06",3.298,3.3382,3.2578,3.2578,2500.0],["1990-03-07",3.2779,3.3382,3.2779,3.3382,11000.0],["1990-03-08",3.3583,3.3583,3.3181,3.3382,4300.0],["1990-03-09",3.3382,3.3784,3.298,3.298,6500.0],["1990-03-12",3.298,3.3784,3.298,3.3181,15100.0],["1990-03-13",3.3382,3.3784,3.3382,3.3583,2300.0],["1990-03-14",3.3382,3.3784,3.298,3.3382,12100.0],["1990-03-15",3.298,3.3181,3.298,3.298,22200.0],["1990-03-16",3.298,3.3181,3.298,3.298,5900.0],["1990-03-19",3.2779,3.298,3.2176,3.298,8800.0],["1990-03-20",3.2939,3.4167,3.2939,3.4167,9400.0],["1990-03-21",3.3962,3.4371,3.3757,3.3962,10300.0],["1990-03-22",3.3757,3.4576,3.3757,3.4371,5200.0],["1990-03-23",3.478,3.478,3.4167,3.4371,6600.0],["1990-03-26",3.4576,3.478,3.4167,3.4576,14400.0],["1990-03-27",3.4576,3.4985,3.4371,3.4371,8900.0],["1990-03-28",3.4167,3.478,3.4167,3.4576,14200.0],["1990-03-29",3.4576,3.478,3.4371,3.4371,6600.0],["1990-03-30",3.4167,3.4576,3.4167,3.4576,5200.0],["1990-04-02",3.4371,3.4371,3.3962,3.4167,3100.0],["1990-04-03",3.3757,3.3757,3.3553,3.3553,21400.0],["1990-04-04",3.3553,3.3962,3.3553,3.3757,3200.0],["1990-04-05",3.3553,3.3757,3.3553,3.3553,11200.0],["1990-04-06",3.3553,3.3962,3.3553,3.3962,10900.0],["1990-04-09",3.3962,3.3962,3.3757,3.3757,16100.0],["1990-04-10",3.3757,3.3962,3.3757,3.3962,13300.0],["1990-04-11",3.3962,3.4371,3.3757,3.3962,29900.0],["1990-04-12",3.3757,3.3757,3.3757,3.3757,3000.0],["1990-04-16",3.3553,3.4167,3.3553,3.3757,11500.0],["1990-04-17",3.4371,3.478,3.3962,3.4371,16300.0],["1990-04-18",3.4371,3.4576,3.4371,3.4371,13900.0],["1990-04-19",3.4167,3.4371,3.4167,3.4371,8000.0],["1990-04-20",3.4371,3.4576,3.4371,3.4371,32600.0],["1990-04-23",3.4371,3.4371,3.4167,3.4371,12500.0],["1990-04-24",3.4167,3.4576,3.4167,3.4576,2900.0],["1990-04-25",3.4371,3.4371,3.4167,3.4167,2200.0],["1990-04-26",3.3962,3.3962,3.3553,3.3553,5800.0],["1990-04-27",3.3144,3.3144,3.2734,3.2734,19100.0],["1990-04-30",3.253,3.2734,3.253,3.2734,5300.0],["1990-05-01",3.2734,3.3348,3.2734,3.3348,9300.0],["1990-05-02",3.3348,3.3348,3.3144,3.3144,18100.0],["1990-05-03",3.3348,3.3348,3.3144,3.3144,8300.0],["1990-05-04",3.3144,3.3348,3.3144,3.3144,3700.0],["1990-05-07",3.3144,3.4371,3.3144,3.3757,9800.0],["1990-05-08",3.3553,3.3553,3.3553,3.3553,4000.0],["1990-05-09",3.3962,3.3962,3.2734,3.2939,15900.0],["1990-05-10",3.2939,3.2939,3.2734,3.2734,5000.0],["1990-05-11",3.2939,3.3962,3.2939,3.3962,9200.0],["1990-05-14",3.3553,3.4371,3.2939,3.4167,17800.0],["1990-05-15",3.3757,3.4371,3.3757,3.4167,8800.0],["1990-05-16",3.3757,3.478,3.3757,3.4576,18300.0],["1990-05-17",3.4576,3.5599,3.4576,3.5394,5700.0],["1990-05-18",3.4985,3.6008,3.4576,3.6008,9900.0],["1990-05-21",3.6008,3.6008,3.478,3.5189,6200.0],["1990-05-22",3.519,3.519,3.4371,3.478,4300.0],["1990-05-23",3.4371,3.4371,3.3144,3.3553,17500.0],["1990-05-24",3.3962,3.3962,3.3553,3.3553,8000.0],["1990-05-25",3.3553,3.3553,3.2939,3.3144,5900.0],["1990-05-29",3.2939,3.3348,3.2939,3.2939,6700.0],["1990-05-30",3.3144,3.3348,3.2939,3.3144,12100.0],["1990-05-31",3.3553,3.3553,3.3144,3.3144,9200.0],["1990-06-01",3.3962,3.4371,3.3757,3.4371,19300.0],["1990-06-04",3.4167,3.478,3.3962,3.4576,11400.0],["1990-06-05",3.478,3.478,3.4371,3.4576,5200.0],["1990-06-06",3.4576,3.478,3.4371,3.478,4100.0],["1990-06-07",3.4371,3.478,3.4371,3.478,13200.0],["1990-06-08",3.478,3.478,3.4576,3.4576,4100.0],["1990-06-11",3.4576,3.4576,3.3757,3.3757,7500.0],["1990-06-12",3.3757,3.4167,3.3757,3.3962,5000.0],["1990-06-13",3.3757,3.3962,3.3757,3.3757,4500.0],["1990-06-14",3.3757,3.3962,3.3757,3.3962,11700.0],["1990-06-15",3.3757,3.3962,3.3757,3.3962,7100.0],["1990-06-18",3.4167,3.4371,3.3962,3.4371,8500.0],["1990-06-19",3.4538,3.4538,3.3913,3.4121,6600.0],["1990-06-20",3.3913,3.4121,3.3497,3.3913,8100.0],["1990-06-21",3.3913,3.3913,3.3497,3.3497,3300.0],["1990-06-22",3.3497,3.3705,3.3497,3.3497,4400.0],["1990-06-25",3.3497,3.3705,3.3497,3.3497,3300.0],["1990-06-26",3.3497,3.3497,3.3289,3.3497,9300.0],["1990-06-27",3.3497,3.433,3.3497,3.4121,3000.0],["1990-06-28",3.4121,3.4121,3.3705,3.3705,6900.0],["1990-06-29",3.3705,3.3913,3.3705,3.3913,4900.0],["1990-07-02",3.3913,3.3913,3.3705,3.3913,7900.0],["1990-07-03",3.3913,3.3913,3.3705,3.3705,6600.0],["1990-07-05",3.3913,3.4538,3.3913,3.433,17800.0],["1990-07-06",3.4538,3.4746,3.433,3.4538,11200.0],["1990-07-09",3.4538,3.4746,3.433,3.433,7800.0],["1990-07-10",3.433,3.4746,3.433,3.4746,8300.0],["1990-07-11",3.4746,3.4746,3.4538,3.4538,17800.0],["1990-07-12",3.4538,3.4746,3.433,3.4746,14100.0],["1990-07-13",3.4538,3.4538,3.4121,3.433,12600.0],["1990-07-16",3.4538,3.4538,3.433,3.4538,10900.0],["1990-07-17",3.4954,3.4954,3.4538,3.4954,22100.0],["1990-07-18",3.4746,3.4746,3.4538,3.4538,33700.0],["1990-07-19",3.4954,3.4954,3.4121,3.4121,6400.0],["1990-07-20",3.4121,3.4746,3.4121,3.4746,8600.0],["1990-07-23",3.433,3.4538,3.3497,3.3497,9100.0],["1990-07-24",3.3497,3.3913,3.3497,3.3913,10100.0],["1990-07-25",3.4121,3.433,3.3705,3.3913,15100.0],["1990-07-26",3.3705,3.4121,3.3705,3.3705,5300.0],["1990-07-27",3.3705,3.3913,3.3705,3.3705,10200.0],["1990-07-30",3.3497,3.3913,3.3497,3.3913,10500.0],["1990-07-31",3.3913,3.4121,3.3497,3.3497,20200.0],["1990-08-01",3.3497,3.3497,3.3289,3.3289,18100.0],["1990-08-02",3.3081,3.3081,3.2249,3.2665,13900.0],["1990-08-03",3.2457,3.2457,3.1209,3.1625,18700.0],["1990-08-06",3.1625,3.1625,3.0376,3.1417,15500.0],["1990-08-07",3.1209,3.2041,3.1209,3.1625,45000.0],["1990-08-08",3.1625,3.2041,3.1417,3.2041,23700.0],["1990-08-09",3.2041,3.2249,3.1833,3.2041,5100.0],["1990-08-10",3.2041,3.2665,3.1625,3.1833,12600.0],["1990-08-13",3.1625,3.1625,3.1209,3.1209,15900.0],["1990-08-14",3.1209,3.1209,3.0793,3.1001,47000.0],["1990-08-15",3.1001,3.1209,3.1001,3.1001,4200.0],["1990-08-16",3.1001,3.1001,3.0793,3.0793,7700.0],["1990-08-17",3.0793,3.0793,3.0584,3.0584,9000.0],["1990-08-20",3.0376,3.0584,2.9336,2.9544,11700.0],["1990-08-21",2.9336,2.9752,2.9336,2.9544,9900.0],["1990-08-22",2.996,2.996,2.9336,2.9544,16800.0],["1990-08-23",2.9128,2.9336,2.9128,2.9128,7100.0],["1990-08-24",2.9128,2.9544,2.892,2.9128,15200.0],["1990-08-27",2.9128,2.9544,2.9128,2.9336,9700.0],["1990-08-28",2.9336,2.9752,2.9336,2.9752,2800.0],["1990-08-29",2.9544,2.9752,2.9544,2.9544,3500.0],["1990-08-30",2.9544,2.9752,2.9544,2.9752,1700.0],["1990-08-31",2.9544,2.9752,2.9544,2.9544,600.0],["1990-09-04",2.9544,2.9752,2.9544,2.9544,1700.0],["1990-09-05",2.9752,3.0376,2.9544,2.996,10500.0],["1990-09-06",2.996,2.996,2.9752,2.9752,6200.0],["1990-09-07",2.9544,2.996,2.9544,2.9752,5900.0],["1990-09-10",2.996,3.0376,2.996,2.996,3600.0],["1990-09-11",2.996,3.0376,2.9752,2.996,6000.0],["1990-09-12",2.996,2.996,2.9752,2.9752,6100.0],["1990-09-13",2.9752,2.996,2.9544,2.9544,4600.0],["1990-09-14",2.9544,3.0168,2.9544,2.996,8000.0],["1990-09-17",2.996,3.1625,2.996,2.996,12300.0],["1990-09-18",3.0168,3.0168,2.9544,2.9544,1700.0],["1990-09-19",2.9748,3.0173,2.9536,3.0173,25000.0],["1990-09-20",2.9961,3.0173,2.9748,2.9748,4500.0],["1990-09-21",2.9961,2.9961,2.9536,2.9536,19600.0],["1990-09-24",2.9748,2.9748,2.8048,2.8048,28800.0],["1990-09-25",2.7623,2.7623,2.6773,2.6986,63800.0],["1990-09-26",2.6773,2.6773,2.5073,2.5286,19300.0],["1990-09-27",2.5711,2.5711,2.4436,2.4648,69300.0],["1990-09-28",2.4649,2.4861,2.4436,2.4861,25000.0],["1990-10-01",2.5073,2.5498,2.4861,2.5286,22200.0],["1990-10-02",2.5711,2.5711,2.5498,2.5498,13400.0],["1990-10-03",2.5498,2.5498,2.5286,2.5498,34400.0],["1990-10-04",2.5073,2.5073,2.4861,2.4861,14800.0],["1990-10-05",2.4861,2.5073,2.4436,2.4436,23200.0],["1990-10-08",2.4648,2.4648,2.4224,2.4436,14200.0],["1990-10-09",2.4224,2.4436,2.3799,2.4011,15400.0],["1990-10-10",2.4011,2.4011,2.3374,2.3374,44400.0],["1990-10-11",2.3586,2.3586,2.2949,2.3161,19000.0],["1990-10-12",2.3374,2.3374,2.2949,2.3161,32600.0],["1990-10-15",2.3161,2.3374,2.2736,2.3161,49200.0],["1990-10-16",2.3374,2.3374,2.2949,2.3161,25900.0],["1990-10-17",2.3161,2.3161,2.2949,2.3161,14200.0],["1990-10-18",2.3374,2.3586,2.3161,2.3374,36800.0],["1990-10-19",2.3374,2.3374,2.2949,2.2949,37000.0],["1990-10-22",2.3161,2.3374,2.2311,2.2311,127800.0],["1990-10-23",2.2311,2.2524,2.2311,2.2311,8600.0],["1990-10-24",2.2524,2.2524,2.1674,2.1674,30800.0],["1990-10-25",2.1674,2.2524,2.1674,2.2524,21300.0],["1990-10-26",2.2524,2.3374,2.2311,2.3374,14100.0],["1990-10-29",2.3161,2.4011,2.3161,2.3374,25700.0],["1990-10-30",2.3374,2.3374,2.2311,2.2524,17400.0],["1990-10-31",2.2311,2.2311,2.2099,2.2099,30700.0],["1990-11-01",2.2099,2.2311,2.1674,2.1886,6200.0],["1990-11-02",2.1886,2.1886,2.1249,2.1249,34900.0],["1990-11-05",2.1461,2.2099,2.1461,2.1674,16900.0],["1990-11-06",2.1886,2.1886,2.1461,2.1461,9000.0],["1990-11-07",2.1674,2.1674,2.1461,2.1461,4900.0],["1990-11-08",2.1674,2.1674,2.1674,2.1674,6400.0],["1990-11-09",2.1461,2.2524,2.1461,2.2311,9200.0],["1990-11-12",2.2311,2.5073,2.2311,2.5073,25100.0],["1990-11-13",2.4861,2.5498,2.4648,2.5286,11800.0],["1990-11-14",2.5073,2.5498,2.5073,2.5498,14700.0],["1990-11-15",2.5498,2.5498,2.5073,2.5498,13100.0],["1990-11-16",2.5073,2.5498,2.5073,2.5286,9600.0],["1990-11-19",2.5286,2.5498,2.5286,2.5498,13000.0],["1990-11-20",2.5286,2.5498,2.4648,2.5073,18300.0],["1990-11-21",2.5073,2.5073,2.4224,2.5073,14600.0],["1990-11-23",2.5073,2.5073,2.4649,2.4861,4600.0],["1990-11-26",2.5286,2.5286,2.4861,2.5073,18700.0],["1990-11-27",2.5286,2.5498,2.5073,2.5498,14800.0],["1990-11-28",2.5498,2.5923,2.5286,2.5498,14600.0],["1990-11-29",2.5498,2.6136,2.5498,2.5923,17000.0],["1990-11-30",2.5923,2.6348,2.5711,2.6348,9800.0],["1990-12-03",2.6773,2.9748,2.6773,2.8473,28000.0],["1990-12-04",2.8048,2.8473,2.7623,2.7623,22300.0],["1990-12-05",2.7623,2.8048,2.7623,2.7836,9400.0],["1990-12-06",2.7623,2.7836,2.7198,2.7836,17100.0],["1990-12-07",2.7623,2.8261,2.7623,2.7836,25600.0],["1990-12-10",2.7623,2.7836,2.7411,2.7411,43000.0],["1990-12-11",2.7623,2.7836,2.7198,2.7198,20900.0],["1990-12-12",2.7198,2.7623,2.7198,2.7411,13200.0],["1990-12-13",2.7411,2.7836,2.6986,2.6986,9600.0],["1990-12-14",2.6773,2.6773,2.5923,2.6348,25400.0],["1990-12-17",2.6348,2.6561,2.5923,2.6348,19800.0],["1990-12-18",2.6136,2.6561,2.5923,2.6348,10900.0],["1990-12-19",2.6348,2.7623,2.6348,2.7198,20000.0],["1990-12-20",2.7623,2.7623,2.5923,2.6561,27500.0],["1990-12-21",2.6348,2.6773,2.6136,2.6136,13000.0],["1990-12-24",2.5923,2.6136,2.5711,2.5923,7700.0],["1990-12-26",2.5915,2.635,2.5915,2.635,5700.0],["1990-12-27",2.6132,2.635,2.5697,2.5915,10700.0],["1990-12-28",2.5697,2.5697,2.4826,2.5044,17000.0],["1990-12-31",2.4608,2.5044,2.3955,2.5044,20400.0],["1991-01-02",2.5044,2.5479,2.4826,2.4826,8500.0],["1991-01-03",2.4608,2.5044,2.4608,2.5044,5700.0],["1991-01-04",2.5044,2.5044,2.4608,2.4826,6800.0],["1991-01-07",2.4608,2.4826,2.439,2.439,20200.0],["1991-01-08",2.439,2.439,2.4173,2.439,6600.0],["1991-01-09",2.4173,2.4608,2.4173,2.439,88500.0],["1991-01-10",2.4608,2.4608,2.3955,2.3955,19100.0],["1991-01-11",2.3955,2.4173,2.3737,2.3955,25700.0],["1991-01-14",2.4173,2.4173,2.3955,2.4173,1100.0],["1991-01-15",2.4173,2.5044,2.4173,2.5044,11700.0],["1991-01-16",2.5479,2.5479,2.5261,2.5261,30600.0],["1991-01-17",2.5697,2.635,2.5697,2.5697,25200.0],["1991-01-18",2.5479,2.635,2.5479,2.5915,28200.0],["1991-01-21",2.5479,2.5915,2.5261,2.5915,7700.0],["1991-01-22",2.6132,2.6132,2.5915,2.6132,1400.0],["1991-01-23",2.6132,2.6132,2.5697,2.5915,7300.0],["1991-01-24",2.5915,2.6568,2.5915,2.6568,105700.0],["1991-01-25",2.6568,2.6568,2.635,2.6568,57300.0],["1991-01-28",2.6132,2.831,2.6132,2.831,20300.0],["1991-01-29",2.8528,3.0488,2.8528,2.9835,26000.0],["1991-01-30",3.0052,3.027,2.9617,2.9617,33700.0],["1991-01-31",3.0052,3.027,2.9181,3.0052,26600.0],["1991-02-01",3.0052,3.0052,2.9181,2.9181,16000.0],["1991-02-04",2.8964,2.9181,2.8964,2.9181,7300.0],["1991-02-05",2.8746,2.9181,2.8528,2.8964,25400.0],["1991-02-06",2.8963,2.8963,2.8092,2.8092,21900.0],["1991-02-07",2.8092,2.8746,2.7875,2.8092,51200.0],["1991-02-08",2.7875,2.7875,2.7439,2.7439,7400.0],["1991-02-11",2.7657,2.7657,2.635,2.7004,35500.0],["1991-02-12",2.7221,2.9617,2.7221,2.9617,32500.0],["1991-02-13",2.9617,2.9617,2.831,2.8746,66300.0],["1991-02-14",2.8746,2.8963,2.7439,2.7657,21600.0],["1991-02-15",2.7439,2.7875,2.7221,2.7875,43300.0],["1991-02-19",2.831,2.831,2.7004,2.7004,16000.0],["1991-02-20",2.7439,2.7439,2.6568,2.6568,25800.0],["1991-02-21",2.7004,2.7004,2.5915,2.635,34400.0],["1991-02-22",2.635,2.7221,2.635,2.6786,25200.0],["1991-02-25",2.7004,2.7221,2.6568,2.6568,16500.0],["1991-02-26",2.6568,2.6568,2.6132,2.6568,24800.0],["1991-02-27",2.7004,2.7875,2.6786,2.7657,36400.0],["1991-02-28",2.7875,2.8528,2.7875,2.8528,22100.0],["1991-03-01",2.8528,2.8964,2.8528,2.8528,27600.0],["1991-03-04",2.8528,2.8746,2.8092,2.8746,103800.0],["1991-03-05",2.8528,2.8964,2.8528,2.8528,35000.0],["1991-03-06",2.8528,2.8746,2.831,2.8528,33100.0],["1991-03-07",2.8528,2.8746,2.8528,2.8528,24100.0],["1991-03-08",2.8528,2.8964,2.8528,2.8964,45500.0],["1991-03-11",2.8964,2.9181,2.8746,2.8964,15100.0],["1991-03-12",2.9181,2.9399,2.8528,2.8528,38000.0],["1991-03-13",2.8963,2.9617,2.8963,2.9617,28200.0],["1991-03-14",2.9617,2.9617,2.9399,2.9617,25000.0],["1991-03-15",2.9617,2.9835,2.9399,2.9617,34900.0],["1991-03-18",2.9617,3.0488,2.9617,3.0052,25800.0],["1991-03-19",3.0052,3.027,2.9835,3.027,8400.0],["1991-03-20",3.027,3.0488,3.0052,3.027,5500.0],["1991-03-21",3.027,3.0923,3.027,3.0923,14300.0],["1991-03-22",3.0923,3.1141,3.0706,3.0706,11100.0],["1991-03-25",3.1364,3.2254,3.1142,3.1587,18400.0],["1991-03-26",3.1587,3.1809,3.1364,3.1809,26100.0],["1991-03-27",3.1587,3.2031,3.1587,3.2031,11300.0],["1991-03-28",3.2254,3.2476,3.2031,3.2254,14000.0],["1991-04-01",3.2476,3.3811,3.2476,3.3366,17200.0],["1991-04-02",3.3366,3.4256,3.3366,3.4256,13600.0],["1991-04-03",3.4478,3.4701,3.3811,3.4033,13800.0],["1991-04-04",3.4256,3.4256,3.3366,3.3588,12500.0],["1991-04-05",3.3588,3.3588,3.3144,3.3588,7800.0],["1991-04-08",3.3366,3.3811,3.3366,3.3811,20100.0],["1991-04-09",3.3588,3.3811,3.3588,3.3588,6900.0],["1991-04-10",3.3811,3.4033,3.3811,3.4033,8600.0],["1991-04-11",3.3811,3.4033,3.3588,3.3811,7600.0],["1991-04-12",3.3588,3.3811,3.3588,3.3588,10600.0],["1991-04-15",3.3366,3.4033,3.3366,3.3811,21700.0],["1991-04-16",3.4256,3.4256,3.4033,3.4256,15800.0],["1991-04-17",3.4478,3.4701,3.3811,3.4701,19800.0],["1991-04-18",3.5146,3.559,3.4923,3.4923,15100.0],["1991-04-19",3.5146,3.5813,3.5146,3.5813,10300.0],["1991-04-22",3.559,3.559,3.4701,3.4701,3100.0],["1991-04-23",3.4478,3.4923,3.4033,3.4033,7000.0],["1991-04-24",3.4033,3.4033,3.3366,3.3588,4300.0],["1991-04-25",3.3366,3.4256,3.3366,3.4033,9300.0],["1991-04-26",3.3811,3.4033,3.3588,3.3588,6200.0],["1991-04-29",3.4033,3.4256,3.4033,3.4033,4000.0],["1991-04-30",3.4033,3.4033,3.3366,3.3811,6400.0],["1991-05-01",3.3811,3.3811,3.3366,3.3366,5500.0],["1991-05-02",3.3588,3.3588,3.3366,3.3588,6700.0],["1991-05-03",3.3588,3.3811,3.3366,3.3588,10400.0],["1991-05-06",3.3366,3.3811,3.3366,3.3811,10000.0],["1991-05-07",3.3811,3.4256,3.3811,3.4256,3700.0],["1991-05-08",3.4033,3.4033,3.2921,3.3366,236600.0],["1991-05-09",3.3588,3.4033,3.3588,3.3588,6200.0],["1991-05-10",3.3588,3.3811,3.3588,3.3588,6200.0],["1991-05-13",3.3811,3.3811,3.3366,3.3366,8600.0],["1991-05-14",3.3588,3.3588,3.3366,3.3366,6500.0],["1991-05-15",3.3366,3.3588,3.2921,3.3366,8700.0],["1991-05-16",3.3144,3.3588,3.3144,3.3366,13000.0],["1991-05-17",3.3366,3.3366,3.3144,3.3144,900.0],["1991-05-20",3.3144,3.3588,3.3144,3.3366,22100.0],["1991-05-21",3.3366,3.3588,3.2921,3.3144,36600.0],["1991-05-22",3.3144,3.3144,3.2921,3.3144,21300.0],["1991-05-23",3.2921,3.3811,3.2921,3.3144,15200.0],["1991-05-24",3.3144,3.3588,3.3144,3.3588,5100.0],["1991-05-28",3.3811,3.4033,3.3588,3.3588,51200.0],["1991-05-29",3.3811,3.4256,3.3811,3.4033,29000.0],["1991-05-30",3.3811,3.4256,3.3811,3.4256,36600.0],["1991-05-31",3.4256,3.5146,3.4256,3.5146,23400.0],["1991-06-03",3.4923,3.737,3.4923,3.648,32600.0],["1991-06-04",3.6035,3.6035,3.559,3.6035,6900.0],["1991-06-05",3.6035,3.6035,3.559,3.6035,2600.0],["1991-06-06",3.6035,3.6035,3.5146,3.5368,8000.0],["1991-06-07",3.5146,3.5368,3.4923,3.4923,7800.0],["1991-06-10",3.4923,3.5146,3.4701,3.4923,4700.0],["1991-06-11",3.5146,3.5146,3.4923,3.4923,41700.0],["1991-06-12",3.5146,3.5146,3.4701,3.4923,8400.0],["1991-06-13",3.4701,3.4923,3.4701,3.4923,2000.0],["1991-06-14",3.4701,3.4701,3.4478,3.4478,2900.0],["1991-06-17",3.4256,3.5368,3.4256,3.5146,12100.0],["1991-06-18",3.4701,3.4701,3.4033,3.4478,7200.0],["1991-06-19",3.4256,3.4701,3.4256,3.4701,8300.0],["1991-06-20",3.4701,3.4701,3.4478,3.4478,4900.0],["1991-06-21",3.4256,3.4478,3.3588,3.3811,14300.0],["1991-06-24",3.3811,3.4033,3.3366,3.3588,121600.0],["1991-06-25",3.3579,3.4487,3.3579,3.4487,40200.0],["1991-06-26",3.4714,3.4714,3.426,3.426,7800.0],["1991-06-27",3.4487,3.4714,3.426,3.4487,3400.0],["1991-06-28",3.4714,3.4714,3.426,3.426,5700.0],["1991-07-01",3.426,3.4487,3.426,3.426,6700.0],["1991-07-02",3.4487,3.4487,3.426,3.426,4000.0],["1991-07-03",3.426,3.4487,3.4033,3.426,4900.0],["1991-07-05",3.426,3.426,3.426,3.426,2800.0],["1991-07-08",3.426,3.4714,3.426,3.4487,3800.0],["1991-07-09",3.4941,3.5168,3.4714,3.4714,16400.0],["1991-07-10",3.4487,3.4714,3.4487,3.4714,1000.0],["1991-07-11",3.4487,3.4487,3.426,3.426,4100.0],["1991-07-12",3.4714,3.4941,3.4714,3.4714,10200.0],["1991-07-15",3.4941,3.5168,3.4487,3.4941,16600.0],["1991-07-16",3.5168,3.5168,3.4941,3.4941,10000.0],["1991-07-17",3.4941,3.4941,3.4714,3.4941,7100.0],["1991-07-18",3.4941,3.4941,3.4941,3.4941,1600.0],["1991-07-19",3.4714,3.5848,3.4487,3.5848,29700.0],["1991-07-22",3.5848,3.5848,3.5168,3.5168,3800.0],["1991-07-23",3.5168,3.5395,3.4941,3.5395,9400.0],["1991-07-24",3.5168,3.5621,3.4941,3.4941,7100.0],["1991-07-25",3.5395,3.5848,3.5395,3.5848,10300.0],["1991-07-26",3.5848,3.5848,3.5621,3.5848,6300.0],["1991-07-29",3.6075,3.6302,3.5848,3.6302,16800.0],["1991-07-30",3.6075,3.6075,3.6075,3.6075,8100.0],["1991-07-31",3.5848,3.6756,3.5848,3.6302,23700.0],["1991-08-01",3.6302,3.6302,3.5848,3.5848,13200.0],["1991-08-02",3.5848,3.5848,3.5621,3.5848,1500.0],["1991-08-05",3.5621,3.5621,3.5395,3.5395,800.0],["1991-08-06",3.5168,3.5168,3.4941,3.5168,1500.0],["1991-08-07",3.4941,3.4941,3.426,3.426,5300.0],["1991-08-08",3.4487,3.4941,3.4487,3.4941,2500.0],["1991-08-09",3.4941,3.4941,3.4487,3.4487,16600.0],["1991-08-12",3.4487,3.4487,3.426,3.4487,8900.0],["1991-08-13",3.426,3.4487,3.4033,3.4033,7700.0],["1991-08-14",3.426,3.426,3.3806,3.4033,12800.0],["1991-08-15",3.426,3.4941,3.426,3.426,11000.0],["1991-08-16",3.4487,3.4487,3.4033,3.4033,3200.0],["1991-08-19",3.3579,3.3806,3.2899,3.3579,13100.0],["1991-08-20",3.3806,3.4033,3.3353,3.3579,4300.0],["1991-08-21",3.3579,3.4714,3.3579,3.426,5900.0],["1991-08-22",3.426,3.426,3.426,3.426,2400.0],["1991-08-23",3.426,3.4714,3.426,3.426,4600.0],["1991-08-26",3.426,3.4714,3.426,3.4714,2000.0],["1991-08-27",3.4487,3.4714,3.4487,3.4487,8300.0],["1991-08-28",3.4487,3.4714,3.4487,3.4487,1000.0],["1991-08-29",3.4941,3.4941,3.4487,3.4714,3000.0],["1991-08-30",3.4714,3.5168,3.4487,3.4941,16900.0],["1991-09-03",3.5168,3.5168,3.4941,3.5168,600.0],["1991-09-04",3.5168,3.5848,3.4941,3.5848,14900.0],["1991-09-05",3.5621,3.5848,3.5168,3.5395,17200.0],["1991-09-06",3.5395,3.5395,3.4941,3.5395,10100.0],["1991-09-09",3.4941,3.5168,3.4941,3.5168,4700.0],["1991-09-10",3.5168,3.5168,3.4714,3.4941,6300.0],["1991-09-11",3.4941,3.5395,3.4714,3.4941,10400.0],["1991-09-12",3.5168,3.5395,3.4714,3.4941,7700.0],["1991-09-13",3.5168,3.5168,3.4714,3.4941,3200.0],["1991-09-16",3.5168,3.5848,3.4714,3.5848,10000.0],["1991-09-17",3.5848,3.5848,3.5395,3.5848,7600.0],["1991-09-18",3.5848,3.5848,3.5395,3.5848,6500.0],["1991-09-19",3.6089,3.6552,3.6089,3.6552,6100.0],["1991-09-20",3.6552,3.6552,3.5626,3.5858,6600.0],["1991-09-23",3.5858,3.6089,3.5858,3.6089,6600.0],["1991-09-24",3.6089,3.6089,3.5858,3.6089,2300.0],["1991-09-25",3.6089,3.6089,3.5395,3.5858,11100.0],["1991-09-26",3.5626,3.5858,3.5395,3.5626,4500.0],["1991-09-27",3.5626,3.5858,3.5626,3.5858,6500.0],["1991-09-30",3.5626,3.6089,3.5626,3.6089,8500.0],["1991-10-01",3.5858,3.6089,3.5858,3.6089,11400.0],["1991-10-02",3.6089,3.6089,3.5858,3.6089,4200.0],["1991-10-03",3.6089,3.6089,3.5626,3.5858,1500.0],["1991-10-04",3.6089,3.6089,3.5626,3.5626,5600.0],["1991-10-07",3.5858,3.5858,3.5626,3.5858,9100.0],["1991-10-08",3.5626,3.5626,3.5395,3.5626,7600.0],["1991-10-09",3.5626,3.5626,3.4932,3.5164,6100.0],["1991-10-10",3.5395,3.5395,3.447,3.4932,7500.0],["1991-10-11",3.5164,3.5626,3.5164,3.5395,5900.0],["1991-10-14",3.5626,3.5858,3.5164,3.5395,4900.0],["1991-10-15",3.5626,3.5858,3.5164,3.5164,19900.0],["1991-10-16",3.5626,3.632,3.5395,3.632,34200.0],["1991-10-17",3.632,3.7014,3.632,3.7014,13800.0],["1991-10-18",3.7014,3.7014,3.6552,3.6552,10700.0],["1991-10-21",3.6783,3.6783,3.632,3.632,2000.0],["1991-10-22",3.6552,3.6552,3.5626,3.6089,8700.0],["1991-10-23",3.6552,3.6552,3.6089,3.6552,2300.0],["1991-10-24",3.6089,3.6783,3.6089,3.6783,3500.0],["1991-10-25",3.6552,3.6552,3.6089,3.6089,2700.0],["1991-10-28",3.632,3.632,3.5858,3.6089,5500.0],["1991-10-29",3.6089,3.632,3.5626,3.632,8700.0],["1991-10-30",3.6089,3.632,3.5626,3.6089,27700.0],["1991-10-31",3.5626,3.5858,3.447,3.5164,50800.0],["1991-11-01",3.5164,3.5395,3.5164,3.5164,14600.0],["1991-11-04",3.5395,3.5395,3.4932,3.4932,2900.0],["1991-11-05",3.5164,3.5164,3.4932,3.4932,36600.0],["1991-11-06",3.4932,3.4932,3.4701,3.4701,5800.0],["1991-11-07",3.4701,3.5164,3.4701,3.4932,34700.0],["1991-11-08",3.4932,3.5395,3.4932,3.4932,10800.0],["1991-11-11",3.5164,3.5164,3.4932,3.5164,5800.0],["1991-11-12",3.4932,3.5164,3.4932,3.5164,11200.0],["1991-11-13",3.4701,3.4932,3.4701,3.4701,3700.0],["1991-11-14",3.4701,3.5164,3.447,3.447,26000.0],["1991-11-15",3.447,3.4701,3.3775,3.3775,11900.0],["1991-11-18",3.3544,3.3775,3.3313,3.3313,13700.0],["1991-11-19",3.3313,3.3544,3.285,3.3544,8400.0],["1991-11-20",3.3313,3.4238,3.3313,3.4238,7100.0],["1991-11-21",3.447,3.4932,3.447,3.447,29800.0],["1991-11-22",3.4701,3.4701,3.4007,3.4238,34700.0],["1991-11-25",3.3775,3.4007,3.3544,3.4007,14300.0],["1991-11-26",3.4252,3.4252,3.2835,3.4016,100300.0],["1991-11-27",3.3544,3.3544,3.3071,3.3308,1106100.0],["1991-11-29",3.3544,3.3544,3.3071,3.3071,23800.0],["1991-12-02",3.3308,3.3544,3.3071,3.3544,52000.0],["1991-12-03",3.378,3.378,3.3071,3.3071,96800.0],["1991-12-04",3.3071,3.3544,3.2599,3.3071,115400.0],["1991-12-05",3.3071,3.3308,3.3071,3.3308,15100.0],["1991-12-06",3.3071,3.378,3.3071,3.3544,85100.0],["1991-12-09",3.3544,3.378,3.3544,3.3544,26000.0],["1991-12-10",3.378,3.4253,3.378,3.378,106700.0],["1991-12-11",3.3544,3.378,3.3544,3.378,109300.0],["1991-12-12",3.3544,3.4016,3.3544,3.3544,35100.0],["1991-12-13",3.4016,3.4016,3.3544,3.378,20200.0],["1991-12-16",3.378,3.378,3.3544,3.378,125100.0],["1991-12-17",3.378,3.378,3.3308,3.3544,32100.0],["1991-12-18",3.3308,3.3544,3.3071,3.3308,30900.0],["1991-12-19",3.3308,3.3308,3.3071,3.3308,28200.0],["1991-12-20",3.378,3.378,3.3308,3.3544,118400.0],["1991-12-23",3.4016,3.4961,3.4016,3.4725,37100.0],["1991-12-24",3.4725,3.4961,3.4725,3.4725,13300.0],["1991-12-26",3.4489,3.4725,3.4489,3.4725,11500.0],["1991-12-27",3.4725,3.4961,3.4489,3.4725,8400.0],["1991-12-30",3.4489,3.4961,3.4489,3.4961,44000.0],["1991-12-31",3.4961,3.6142,3.4725,3.567,110700.0],["1992-01-02",3.5906,3.6379,3.5434,3.567,39900.0],["1992-01-03",3.5906,3.6142,3.5434,3.6142,22100.0],["1992-01-06",3.6142,3.7323,3.6142,3.6615,46000.0],["1992-01-07",3.6851,3.7087,3.6379,3.6851,27000.0],["1992-01-08",3.6851,3.7323,3.6379,3.7087,16500.0],["1992-01-09",3.6851,3.8741,3.6851,3.8268,64400.0],["1992-01-10",3.8268,3.8741,3.8032,3.8741,23400.0],["1992-01-13",3.8741,3.8741,3.8032,3.8505,34600.0],["1992-01-14",3.8268,3.9449,3.8032,3.9449,50900.0],["1992-01-15",3.9213,3.9213,3.8741,3.9213,21100.0],["1992-01-16",3.9213,3.9449,3.8977,3.9449,59100.0],["1992-01-17",3.9449,3.9449,3.8505,3.9213,55600.0],["1992-01-20",3.9449,3.9449,3.8741,3.9213,13100.0],["1992-01-21",3.9213,3.9449,3.756,3.7796,26900.0],["1992-01-22",3.7796,3.8505,3.7796,3.8505,11600.0],["1992-01-23",3.8505,3.8741,3.8268,3.8741,16700.0],["1992-01-24",3.8741,3.8977,3.7796,3.7796,27300.0],["1992-01-27",3.7796,3.8268,3.756,3.8268,30300.0],["1992-01-28",3.7796,3.8505,3.7796,3.8505,21800.0],["1992-01-29",3.8505,3.9213,3.8268,3.9213,30700.0],["1992-01-30",3.8741,3.9449,3.8505,3.9213,30000.0],["1992-01-31",3.9213,3.9449,3.8977,3.9213,25000.0],["1992-02-03",3.9449,3.9449,3.8977,3.9213,18000.0],["1992-02-04",3.9449,4.1103,3.9213,4.0867,88600.0],["1992-02-05",4.1339,4.252,4.1103,4.1575,82300.0],["1992-02-06",4.1812,4.1812,4.1339,4.1575,17400.0],["1992-02-07",4.1812,4.2048,4.1575,4.1812,40000.0],["1992-02-10",4.2048,4.2048,4.1339,4.1812,29800.0],["1992-02-11",4.1339,4.2048,4.1103,4.1575,58000.0],["1992-02-12",4.1575,4.1812,4.1575,4.1575,14500.0],["1992-02-13",4.1812,4.1812,3.9449,3.9922,46800.0],["1992-02-14",4.0158,4.0394,3.9213,4.0158,13800.0],["1992-02-18",4.0631,4.0867,4.0631,4.0631,9100.0],["1992-02-19",4.0867,4.1812,4.0158,4.1812,40600.0],["1992-02-20",4.2048,4.2048,4.0631,4.0631,10500.0],["1992-02-21",4.0631,4.0867,4.0631,4.0867,8200.0],["1992-02-24",4.0867,4.0867,4.0631,4.0867,1700.0],["1992-02-25",4.0631,4.1103,3.9686,3.9686,20500.0],["1992-02-26",3.9922,4.0158,3.8741,4.0158,15400.0],["1992-02-27",3.9922,4.0394,3.9922,4.0394,36400.0],["1992-02-28",4.0394,4.0394,3.9686,3.9686,2200.0],["1992-03-02",4.0158,4.1339,4.0158,4.0867,31600.0],["1992-03-03",4.0631,4.1103,4.0394,4.0394,5900.0],["1992-03-04",4.0631,4.1339,4.0631,4.1339,31200.0],["1992-03-05",4.0867,4.1575,4.0867,4.1339,16200.0],["1992-03-06",4.0867,4.1103,4.0867,4.1103,29800.0],["1992-03-09",4.1103,4.1575,4.0867,4.1103,9400.0],["1992-03-10",4.1103,4.1575,4.1103,4.1575,7100.0],["1992-03-11",4.1339,4.1812,4.1103,4.1812,12200.0],["1992-03-12",4.2048,4.2048,4.1103,4.1339,3900.0],["1992-03-13",4.1812,4.1812,4.1103,4.1812,16900.0],["1992-03-16",4.1812,4.2048,4.1339,4.1812,8400.0],["1992-03-17",4.1575,4.2284,4.1575,4.2284,16400.0],["1992-03-18",4.2284,4.2284,4.1575,4.1812,15100.0],["1992-03-19",4.1812,4.1812,4.1575,4.1812,4700.0],["1992-03-20",4.2048,4.2048,4.1575,4.1575,9800.0],["1992-03-23",4.1345,4.1585,4.0864,4.1585,4700.0],["1992-03-24",4.1825,4.2306,4.1825,4.2066,12900.0],["1992-03-25",4.1825,4.2066,4.1825,4.1825,4300.0],["1992-03-26",4.1585,4.2066,4.1345,4.1585,3900.0],["1992-03-27",4.1104,4.2066,4.1104,4.2066,11100.0],["1992-03-30",4.1585,4.1825,4.0143,4.1345,31600.0],["1992-03-31",4.1825,4.1825,4.0864,4.1104,13700.0],["1992-04-01",4.0864,4.0864,4.0383,4.0624,20900.0],["1992-04-02",4.0383,4.1104,4.0383,4.0624,39100.0],["1992-04-03",4.0864,4.0864,3.9902,4.0624,10900.0],["1992-04-06",4.0864,4.1345,4.0624,4.0624,13900.0],["1992-04-07",4.0624,4.1104,3.9902,3.9902,31600.0],["1992-04-08",4.0143,4.0143,3.846,3.9902,17400.0],["1992-04-09",4.0143,4.0383,3.9662,3.9902,10500.0],["1992-04-10",4.0383,4.0383,3.9902,4.0143,5000.0],["1992-04-13",3.9662,4.0143,3.8941,3.9902,7500.0],["1992-04-14",3.9902,4.0383,3.9422,3.9422,14600.0],["1992-04-15",3.9181,3.9181,3.846,3.8701,20200.0],["1992-04-16",3.8941,4.0143,3.846,4.0143,25400.0],["1992-04-20",4.0143,4.1345,4.0143,4.0624,21300.0],["1992-04-21",4.0864,4.0864,4.0143,4.0143,21000.0],["1992-04-22",4.0383,4.0864,4.0383,4.0864,9900.0],["1992-04-23",4.0864,4.1104,4.0143,4.0624,124000.0],["1992-04-24",4.0864,4.0864,4.0383,4.0383,9200.0],["1992-04-27",4.0624,4.0864,4.0383,4.0864,7300.0],["1992-04-28",4.0624,4.0864,4.0383,4.0864,11100.0],["1992-04-29",4.0624,4.0864,4.0624,4.0864,15000.0],["1992-04-30",4.0864,4.0864,4.0624,4.0864,9700.0],["1992-05-01",4.0864,4.0864,4.0143,4.0143,38900.0],["1992-05-04",3.9902,4.0864,3.9902,4.0864,16000.0],["1992-05-05",4.0864,4.0864,4.0143,4.0143,8000.0],["1992-05-06",4.0143,4.0864,4.0143,4.0624,15300.0],["1992-05-07",4.0143,4.0624,4.0143,4.0143,13500.0],["1992-05-08",4.0383,4.0864,4.0383,4.0624,4600.0],["1992-05-11",4.0624,4.0864,3.9902,4.0864,24300.0],["1992-05-12",4.0864,4.1345,4.0383,4.1345,20700.0],["1992-05-13",4.1104,4.1345,4.0624,4.0864,28600.0],["1992-05-14",4.0624,4.1104,4.0624,4.1104,21500.0],["1992-05-15",4.1104,4.1104,4.0143,4.0383,15900.0],["1992-05-18",4.0383,4.0864,4.0143,4.0864,40200.0],["1992-05-19",4.0864,4.0864,4.0624,4.0624,11500.0],["1992-05-20",4.0864,4.0864,4.0624,4.0864,26800.0],["1992-05-21",4.0624,4.0624,4.0383,4.0624,13600.0],["1992-05-22",4.0143,4.0383,4.0143,4.0383,12600.0],["1992-05-26",4.0383,4.0383,4.0143,4.0383,16500.0],["1992-05-27",3.9902,4.0143,3.9902,4.0143,2400.0],["1992-05-28",3.9902,4.0143,3.9902,3.9902,7000.0],["1992-05-29",3.9902,4.0624,3.9902,4.0624,35400.0],["1992-06-01",4.0864,4.0864,3.9902,4.0143,20500.0],["1992-06-02",4.0143,4.0383,3.9422,3.9422,36400.0],["1992-06-03",3.9422,3.9662,3.9422,3.9662,507100.0],["1992-06-04",3.9662,3.9902,3.9422,3.9902,108200.0],["1992-06-05",3.9902,4.0143,3.9662,4.0143,87200.0],["1992-06-08",4.0143,4.0143,3.9902,3.9902,71200.0],["1992-06-09",4.0143,4.0143,3.9902,3.9902,39400.0],["1992-06-10",4.0143,4.0143,3.9902,4.0143,44300.0],["1992-06-11",3.9902,4.0143,3.9902,4.0143,35200.0],["1992-06-12",3.9902,4.0143,3.9902,4.0143,38700.0],["1992-06-15",4.0143,4.0864,3.9902,3.9902,70400.0],["1992-06-16",3.9662,4.1345,3.9662,4.1104,58500.0],["1992-06-17",4.1345,4.1825,4.1104,4.1585,117300.0],["1992-06-18",4.1585,4.1825,4.1104,4.1585,27100.0],["1992-06-19",4.184,4.2084,4.0616,4.1105,48500.0],["1992-06-22",4.0861,4.1595,4.0616,4.1595,51600.0],["1992-06-23",4.1595,4.184,4.0861,4.135,31000.0],["1992-06-24",4.1595,4.184,4.135,4.135,25400.0],["1992-06-25",4.0616,4.1595,4.0616,4.1595,56600.0],["1992-06-26",4.184,4.2084,4.1595,4.2084,64600.0],["1992-06-29",4.2084,4.2084,4.135,4.184,72000.0],["1992-06-30",4.184,4.2084,4.1595,4.184,44200.0],["1992-07-01",4.2084,4.2329,4.184,4.2084,29600.0],["1992-07-02",4.2084,4.3552,4.2084,4.3308,165700.0],["1992-07-06",4.3063,4.3308,4.2818,4.3308,32800.0],["1992-07-07",4.3308,4.4042,4.3063,4.3552,32300.0],["1992-07-08",4.4042,4.4531,4.3552,4.4286,107600.0],["1992-07-09",4.4042,4.4286,4.3797,4.4042,79800.0],["1992-07-10",4.4286,4.4531,4.3797,4.4042,16400.0],["1992-07-13",4.4286,4.4286,4.3063,4.4042,39900.0],["1992-07-14",4.4042,4.4042,4.2574,4.4042,38200.0],["1992-07-15",4.4042,4.4286,4.3797,4.4042,17000.0],["1992-07-16",4.4042,4.4286,4.3552,4.4042,14100.0],["1992-07-17",4.4286,4.4531,4.3797,4.4531,12400.0],["1992-07-20",4.3797,4.4042,4.3552,4.4042,20000.0],["1992-07-21",4.4042,4.4042,4.3308,4.3552,22100.0],["1992-07-22",4.3308,4.3797,4.3063,4.3552,21300.0],["1992-07-23",4.3552,4.3552,4.3308,4.3552,15000.0],["1992-07-24",4.3552,4.4042,4.3063,4.3797,15100.0],["1992-07-27",4.3797,4.3797,4.3552,4.3552,8500.0],["1992-07-28",4.3797,4.3797,4.3308,4.3552,63400.0],["1992-07-29",4.3552,4.3552,4.2574,4.2818,30300.0],["1992-07-30",4.2818,4.3308,4.2818,4.3308,36800.0],["1992-07-31",4.3308,4.3552,4.3063,4.3552,63700.0],["1992-08-03",4.3552,4.4531,4.3308,4.4286,36900.0],["1992-08-04",4.4042,4.4531,4.4042,4.4531,25800.0],["1992-08-05",4.4531,4.5265,4.4531,4.502,26600.0],["1992-08-06",4.551,4.551,4.4531,4.4531,16200.0],["1992-08-07",4.4776,4.4776,4.4531,4.4776,15700.0],["1992-08-10",4.502,4.5265,4.4776,4.5265,25700.0],["1992-08-11",4.502,4.5265,4.4531,4.4531,26600.0],["1992-08-12",4.4776,4.4776,4.4286,4.4286,16600.0],["1992-08-13",4.4776,4.502,4.4531,4.4531,24000.0],["1992-08-14",4.4776,4.5265,4.4286,4.5265,14300.0],["1992-08-17",4.5265,4.551,4.4776,4.4776,14900.0],["1992-08-18",4.4286,4.4531,4.3797,4.4531,21600.0],["1992-08-19",4.4531,4.4776,4.4286,4.4776,83100.0],["1992-08-20",4.4776,4.4776,4.4286,4.4531,19400.0],["1992-08-21",4.4531,4.4531,4.4042,4.4286,21600.0],["1992-08-24",4.4042,4.4286,4.3797,4.3797,71900.0],["1992-08-25",4.4286,4.4776,4.4042,4.4286,20800.0],["1992-08-26",4.4286,4.4286,4.3797,4.4042,18900.0],["1992-08-27",4.4042,4.4286,4.3797,4.4286,24400.0],["1992-08-28",4.4531,4.4531,4.3063,4.3797,29500.0],["1992-08-31",4.4042,4.4531,4.4042,4.4286,8900.0],["1992-09-01",4.4531,4.4531,4.3308,4.3797,30800.0],["1992-09-02",4.3797,4.4042,4.3552,4.3797,7500.0],["1992-09-03",4.4042,4.4042,4.3797,4.4042,24300.0],["1992-09-04",4.4042,4.4531,4.3552,4.4286,15900.0],["1992-09-08",4.4286,4.4531,4.4042,4.4531,18400.0],["1992-09-09",4.4286,4.551,4.4286,4.551,13100.0],["1992-09-10",4.5265,4.5265,4.4286,4.4776,42800.0],["1992-09-11",4.4776,4.5265,4.4776,4.502,46400.0],["1992-09-14",4.551,4.5999,4.502,4.5754,31400.0],["1992-09-15",4.5754,4.5754,4.4776,4.5265,14300.0],["1992-09-16",4.4776,4.5265,4.4531,4.502,30700.0],["1992-09-17",4.551,4.5754,4.4776,4.5265,9000.0],["1992-09-18",4.502,4.5754,4.4776,4.5754,12600.0],["1992-09-21",4.5516,4.5516,4.4769,4.5516,14500.0],["1992-09-22",4.5516,4.5516,4.4769,4.5267,25700.0],["1992-09-23",4.5516,4.6262,4.5516,4.6262,21400.0],["1992-09-24",4.6262,4.7505,4.6262,4.7257,32900.0],["1992-09-25",4.7257,4.8252,4.7257,4.7754,608100.0],["1992-09-28",4.7257,4.7257,4.7008,4.7008,15100.0],["1992-09-29",4.7505,4.7754,4.7008,4.7505,15700.0],["1992-09-30",4.7505,4.9744,4.7505,4.9246,71700.0],["1992-10-01",4.8749,4.8749,4.7257,4.7257,34700.0],["1992-10-02",4.7505,4.7754,4.7257,4.7505,15500.0],["1992-10-05",4.7505,4.8749,4.7505,4.8252,41500.0],["1992-10-06",4.8252,4.8252,4.7754,4.8252,21500.0],["1992-10-07",4.8003,4.85,4.7754,4.7754,15800.0],["1992-10-08",4.7754,4.8252,4.7754,4.8003,15400.0],["1992-10-09",4.7754,4.85,4.7754,4.8252,13900.0],["1992-10-12",4.85,4.85,4.7505,4.8003,15700.0],["1992-10-13",4.8252,4.8252,4.7505,4.8003,8800.0],["1992-10-14",4.7754,4.85,4.7505,4.8003,9200.0],["1992-10-15",4.7505,4.8003,4.7257,4.7505,15300.0],["1992-10-16",4.8252,4.8252,4.7505,4.7754,9100.0],["1992-10-19",4.8252,4.8252,4.7754,4.8003,15700.0],["1992-10-20",4.7754,4.8003,4.7754,4.7754,18700.0],["1992-10-21",4.7754,4.8003,4.7257,4.7505,31700.0],["1992-10-22",4.7257,4.7754,4.7257,4.7505,20500.0],["1992-10-23",4.7505,4.7754,4.7257,4.7505,13500.0],["1992-10-26",4.7754,4.7754,4.7505,4.7754,9700.0],["1992-10-27",4.7505,4.7754,4.7257,4.7505,11100.0],["1992-10-28",4.7257,4.7754,4.7257,4.7754,26600.0],["1992-10-29",4.7754,4.7754,4.7505,4.7505,32000.0],["1992-10-30",4.7754,4.8749,4.7754,4.85,32100.0],["1992-11-02",4.8749,4.8749,4.8252,4.8252,16900.0],["1992-11-03",4.8252,4.8749,4.8252,4.8252,47500.0],["1992-11-04",4.8252,4.85,4.8003,4.8003,7900.0],["1992-11-05",4.8252,4.8252,4.7754,4.8252,19200.0],["1992-11-06",4.8252,4.8252,4.8003,4.8003,13600.0],["1992-11-09",4.7754,4.8003,4.7257,4.7257,52700.0],["1992-11-10",4.7257,4.7754,4.7008,4.7008,77400.0],["1992-11-11",4.651,4.7008,4.651,4.7008,25200.0],["1992-11-12",4.6759,4.7257,4.6759,4.7257,49400.0],["1992-11-13",4.3775,4.651,4.3775,4.5764,247600.0],["1992-11-16",4.5764,4.5764,4.5018,4.5018,69300.0],["1992-11-17",4.5267,4.5764,4.5018,4.5516,97600.0],["1992-11-18",4.5516,4.6013,4.5516,4.5764,66100.0],["1992-11-19",4.5764,4.6013,4.5018,4.5018,31500.0],["1992-11-20",4.5267,4.5516,4.4769,4.5018,47300.0],["1992-11-23",4.5516,4.5516,4.5018,4.5267,25400.0],["1992-11-24",4.4769,4.5516,4.4769,4.5267,21900.0],["1992-11-25",4.5516,4.5516,4.4769,4.5267,20500.0],["1992-11-27",4.5018,4.5516,4.5018,4.5516,12400.0],["1992-11-30",4.5516,4.6262,4.5516,4.5516,51900.0],["1992-12-01",4.5018,4.5516,4.3775,4.5267,144900.0],["1992-12-02",4.5018,4.6013,4.5018,4.5516,38000.0],["1992-12-03",4.5516,4.5764,4.5516,4.5764,25200.0],["1992-12-04",4.5764,4.6759,4.5516,4.651,33800.0],["1992-12-07",4.6013,4.651,4.5516,4.651,29700.0],["1992-12-08",4.6262,4.7754,4.6262,4.7257,22300.0],["1992-12-09",4.7505,4.7754,4.7008,4.7257,37600.0],["1992-12-10",4.7754,4.8003,4.7008,4.7008,14400.0],["1992-12-11",4.7257,4.7505,4.6759,4.6759,54300.0],["1992-12-14",4.7008,4.7754,4.6759,4.7008,57700.0],["1992-12-15",4.7257,4.7505,4.6759,4.7257,39100.0],["1992-12-16",4.7505,4.8998,4.7505,4.8252,33600.0],["1992-12-17",4.85,4.8749,4.8003,4.85,20100.0],["1992-12-18",4.8749,4.8749,4.7754,4.8252,33400.0],["1992-12-21",4.8251,4.8749,4.8003,4.85,37600.0],["1992-12-22",4.8749,5.0241,4.85,4.9744,15400.0],["1992-12-23",4.9495,4.9495,4.8998,4.9495,46000.0],["1992-12-24",4.9495,4.9993,4.9495,4.9744,5700.0],["1992-12-28",4.9764,4.9764,4.8501,4.9006,8600.0],["1992-12-29",4.9511,5.0522,4.9511,4.9764,28300.0],["1992-12-30",4.9764,4.9764,4.8501,4.9006,35600.0],["1992-12-31",4.8501,5.0774,4.8501,5.0522,30400.0],["1993-01-04",5.0269,5.0522,4.9764,5.0522,12600.0],["1993-01-05",5.0269,5.0522,4.9764,4.9764,39800.0],["1993-01-06",4.9259,5.0269,4.9006,4.9764,50800.0],["1993-01-07",5.0017,5.0269,4.9764,5.0269,43700.0],["1993-01-08",5.0774,5.0774,5.0017,5.0017,11600.0],["1993-01-11",5.0017,5.0774,5.0017,5.0774,28900.0],["1993-01-12",5.0522,5.128,5.0522,5.0774,58900.0],["1993-01-13",5.0774,5.128,5.0774,5.1027,38800.0],["1993-01-14",5.1027,5.1532,5.0774,5.1027,67400.0],["1993-01-15",5.1027,5.1027,5.0269,5.0522,63400.0],["1993-01-18",5.0522,5.128,5.0522,5.1027,57200.0],["1993-01-19",5.1027,5.128,5.0522,5.0774,33000.0],["1993-01-20",5.128,5.229,5.1027,5.1785,43900.0],["1993-01-21",5.1532,5.2038,5.1532,5.2038,39000.0],["1993-01-22",5.0522,5.0774,4.8754,4.9006,227600.0],["1993-01-25",4.9511,4.9764,4.9006,4.9511,40700.0],["1993-01-26",4.9764,5.0269,4.9006,4.9764,20100.0],["1993-01-27",4.9259,4.9511,4.8501,4.8754,33100.0],["1993-01-28",4.8501,4.9259,4.8248,4.9259,74400.0],["1993-01-29",4.9259,4.9764,4.8501,4.9764,40100.0],["1993-02-01",5.0017,5.0774,4.9764,5.0774,51400.0],["1993-02-02",5.1027,5.229,5.1027,5.2038,50900.0],["1993-02-03",5.229,5.229,5.1027,5.128,40100.0],["1993-02-04",5.1532,5.3048,5.1532,5.2795,54200.0],["1993-02-05",5.2543,5.3301,5.2543,5.2795,31700.0],["1993-02-08",5.3048,5.3806,5.2795,5.2795,48600.0],["1993-02-09",5.3048,5.3048,5.229,5.2795,33700.0],["1993-02-10",5.2795,5.3553,5.2795,5.2795,25600.0],["1993-02-11",5.2795,5.3301,5.2543,5.2795,14500.0],["1993-02-12",5.3301,5.4564,5.3301,5.3553,47900.0],["1993-02-16",5.3806,5.3806,5.3301,5.3301,40100.0],["1993-02-17",5.3553,5.3553,5.2795,5.3301,17100.0],["1993-02-18",5.3301,5.3806,5.2543,5.2795,22500.0],["1993-02-19",5.3301,5.3553,5.2795,5.3553,26100.0],["1993-02-22",5.3301,5.3806,5.3301,5.3806,28300.0],["1993-02-23",5.3806,5.4564,5.3806,5.4311,38100.0],["1993-02-24",5.4311,5.4311,5.3301,5.3806,46200.0],["1993-02-25",5.3553,5.4058,5.3301,5.3806,18900.0],["1993-02-26",5.4311,5.4311,5.3553,5.4311,71700.0],["1993-03-01",5.4311,5.5069,5.4311,5.4816,88000.0],["1993-03-02",5.5574,5.5574,5.4564,5.4816,57400.0],["1993-03-03",5.4816,5.5321,5.4564,5.5321,68200.0],["1993-03-04",5.5069,5.5321,5.4564,5.5321,61900.0],["1993-03-05",5.5069,5.5321,5.4816,5.4816,36700.0],["1993-03-08",5.5574,5.6332,5.5321,5.6332,105000.0],["1993-03-09",5.6352,5.8914,5.6352,5.8914,170600.0],["1993-03-10",5.9426,5.9426,5.6865,5.7889,45100.0],["1993-03-11",5.7889,5.8402,5.7377,5.7377,109300.0],["1993-03-12",5.7121,5.7121,5.5072,5.6865,97300.0],["1993-03-15",5.7377,5.7889,5.6865,5.7377,37000.0],["1993-03-16",5.7377,5.8402,5.7377,5.7889,101900.0],["1993-03-17",5.8145,5.8402,5.7889,5.7889,68600.0],["1993-03-18",5.7633,5.9426,5.7633,5.8658,146900.0],["1993-03-19",5.8402,5.8658,5.8145,5.8402,47800.0],["1993-03-22",5.8402,5.8402,5.7889,5.7889,41000.0],["1993-03-23",5.7889,5.8402,5.584,5.6352,115400.0],["1993-03-24",5.7377,5.7377,5.6608,5.6865,45500.0],["1993-03-25",5.7377,5.8658,5.7377,5.8658,41000.0],["1993-03-26",5.8658,5.8914,5.7377,5.7377,39200.0],["1993-03-29",5.8145,5.8145,5.7121,5.7121,14500.0],["1993-03-30",5.7121,5.7889,5.7121,5.7377,29500.0],["1993-03-31",5.7889,5.7889,5.6608,5.6608,29900.0],["1993-04-01",5.6608,5.6865,5.6352,5.6608,30400.0],["1993-04-02",5.6865,5.7889,5.6608,5.7377,44400.0],["1993-04-05",5.7377,5.7377,5.6608,5.7377,27000.0],["1993-04-06",5.7377,5.7377,5.7121,5.7377,969900.0],["1993-04-07",5.7377,5.7377,5.7121,5.7377,96000.0],["1993-04-08",5.7121,5.7121,5.6865,5.7121,145600.0],["1993-04-12",5.7377,5.7633,5.7377,5.7377,100500.0],["1993-04-13",5.7377,5.7889,5.7377,5.7633,67100.0],["1993-04-14",5.7633,5.7633,5.7377,5.7377,122900.0],["1993-04-15",5.7633,5.8402,5.7377,5.8402,62400.0],["1993-04-16",5.8402,5.917,5.8145,5.8402,70800.0],["1993-04-19",5.8402,5.8402,5.7121,5.7633,29700.0],["1993-04-20",5.7889,5.8145,5.7377,5.7377,29400.0],["1993-04-21",5.7889,5.7889,5.6865,5.6865,24300.0],["1993-04-22",5.7377,5.7377,5.584,5.584,31300.0],["1993-04-23",5.584,5.7633,5.584,5.7633,33400.0],["1993-04-26",5.7121,5.7377,5.6865,5.7121,23000.0],["1993-04-27",5.7377,5.7377,5.6096,5.6352,38400.0],["1993-04-28",5.6352,5.6352,5.3791,5.4815,34400.0],["1993-04-29",5.3791,5.5584,5.3791,5.5584,61900.0],["1993-04-30",5.5328,5.6096,5.5072,5.584,10500.0],["1993-05-03",5.6096,5.6096,5.4559,5.5328,12700.0],["1993-05-04",5.5584,5.5584,5.4815,5.5328,40700.0],["1993-05-05",5.5328,5.5584,5.4303,5.4815,25400.0],["1993-05-06",5.4815,5.5584,5.4815,5.4815,17600.0],["1993-05-07",5.5328,5.5584,5.4559,5.4815,36200.0],["1993-05-10",5.4559,5.5072,5.4047,5.4303,45100.0],["1993-05-11",5.4047,5.4303,5.3279,5.4303,39300.0],["1993-05-12",5.4559,5.4559,5.3791,5.4047,46000.0],["1993-05-13",5.3535,5.3535,5.3279,5.3279,19200.0],["1993-05-14",5.3279,5.3279,5.2254,5.3279,41100.0],["1993-05-17",5.3535,5.3791,5.2254,5.251,25300.0],["1993-05-18",5.2766,5.2766,5.1486,5.2254,26400.0],["1993-05-19",5.1742,5.2766,5.1486,5.1742,39400.0],["1993-05-20",5.2254,5.2254,5.1229,5.1742,39800.0],["1993-05-21",5.2254,5.2254,5.0717,5.0973,102100.0],["1993-05-24",5.1742,5.1742,5.1229,5.1229,194600.0],["1993-05-25",5.1229,5.2766,5.0973,5.2766,45300.0],["1993-05-26",5.3022,5.3279,5.251,5.3022,28500.0],["1993-05-27",5.2766,5.4047,5.251,5.4047,26900.0],["1993-05-28",5.4047,5.5584,5.3535,5.5584,32500.0],["1993-06-01",5.6096,5.6096,5.5584,5.5584,22900.0],["1993-06-02",5.5328,5.6096,5.4815,5.5328,33200.0],["1993-06-03",5.5328,5.5328,5.4815,5.5328,12400.0],["1993-06-04",5.5328,5.5328,5.3791,5.5072,21600.0],["1993-06-07",5.5328,5.6096,5.5328,5.6096,55000.0],["1993-06-08",5.584,5.6608,5.5072,5.5584,92300.0],["1993-06-09",5.584,5.6352,5.5072,5.5584,44700.0],["1993-06-10",5.584,5.6096,5.5328,5.584,58100.0],["1993-06-11",5.5328,5.5584,5.4815,5.4815,9300.0],["1993-06-14",5.5584,5.6352,5.5072,5.5072,133000.0],["1993-06-15",5.5328,5.5328,5.4559,5.5072,12900.0],["1993-06-16",5.5072,5.5328,5.4303,5.4303,26800.0],["1993-06-17",5.4559,5.4559,5.3791,5.4303,12800.0],["1993-06-18",5.4815,5.4815,5.4047,5.4047,29700.0],["1993-06-21",5.3808,5.5108,5.3288,5.5108,18600.0],["1993-06-22",5.5108,5.5887,5.5108,5.5368,21400.0],["1993-06-23",5.5627,5.5887,5.5108,5.5108,68200.0],["1993-06-24",5.5108,5.6147,5.5108,5.5368,572400.0],["1993-06-25",5.5627,5.6147,5.5368,5.5368,18800.0],["1993-06-28",5.5108,5.5627,5.4588,5.5108,48600.0],["1993-06-29",5.5108,5.5108,5.4068,5.4848,33800.0],["1993-06-30",5.4848,5.5627,5.4328,5.5627,17900.0],["1993-07-01",5.5627,5.5887,5.4588,5.4848,22300.0],["1993-07-02",5.5368,5.5627,5.4588,5.5108,43000.0],["1993-07-06",5.5627,5.5627,5.4588,5.5368,63500.0],["1993-07-07",5.5368,5.6667,5.5368,5.5887,21400.0],["1993-07-08",5.6407,5.6407,5.5108,5.5108,49600.0],["1993-07-09",5.5627,5.6147,5.5368,5.6147,37800.0],["1993-07-12",5.6147,5.6667,5.5627,5.6667,31900.0],["1993-07-13",5.6667,5.6927,5.6407,5.6407,69200.0],["1993-07-14",5.6407,5.7447,5.6407,5.7447,28400.0],["1993-07-15",5.6927,5.7707,5.6667,5.7707,34000.0],["1993-07-16",5.7707,5.8227,5.6927,5.8227,27700.0],["1993-07-19",5.7707,5.7967,5.7187,5.7707,25700.0],["1993-07-20",5.7707,5.7967,5.7187,5.7187,44900.0],["1993-07-21",5.7187,5.7447,5.6667,5.6927,26200.0],["1993-07-22",5.7187,5.8227,5.6927,5.7447,33800.0],["1993-07-23",5.7447,5.7967,5.6927,5.7967,21600.0],["1993-07-26",5.7447,5.7967,5.6147,5.7187,42000.0],["1993-07-27",5.7187,5.7447,5.6667,5.6667,10900.0],["1993-07-28",5.6667,5.7707,5.6147,5.6667,21800.0],["1993-07-29",5.6667,5.7707,5.5627,5.6927,28400.0],["1993-07-30",5.6927,5.7187,5.6407,5.6407,12000.0],["1993-08-02",5.6407,5.6667,5.6147,5.6147,15200.0],["1993-08-03",5.6147,5.6927,5.6147,5.6667,17200.0],["1993-08-04",5.6667,5.7187,5.5887,5.6667,19200.0],["1993-08-05",5.6667,5.6927,5.6147,5.6407,11500.0],["1993-08-06",5.6667,5.6927,5.4068,5.4848,138700.0],["1993-08-09",5.4588,5.5887,5.4068,5.4588,89200.0],["1993-08-10",5.3808,5.5108,5.3028,5.4588,127500.0],["1993-08-11",5.4848,5.6927,5.4848,5.6147,46100.0],["1993-08-12",5.6147,5.6667,5.5108,5.5627,8500.0],["1993-08-13",5.5887,5.6407,5.5368,5.6407,23700.0],["1993-08-16",5.6147,5.6407,5.6147,5.6147,60300.0],["1993-08-17",5.6147,5.7967,5.6147,5.7187,22800.0],["1993-08-18",5.7187,5.7447,5.6927,5.6927,39400.0],["1993-08-19",5.6667,5.6927,5.6407,5.6407,39200.0],["1993-08-20",5.6927,5.6927,5.5627,5.6147,42600.0],["1993-08-23",5.5887,5.6407,5.5887,5.6407,23100.0],["1993-08-24",5.6407,5.6407,5.5887,5.6147,20700.0],["1993-08-25",5.6147,5.6407,5.5887,5.5887,47800.0],["1993-08-26",5.5887,5.6147,5.5887,5.6147,19200.0],["1993-08-27",5.6147,5.6147,5.5368,5.6147,11100.0],["1993-08-30",5.6147,5.6927,5.5887,5.6927,49700.0],["1993-08-31",5.6927,5.7187,5.6407,5.7187,53300.0],["1993-09-01",5.7187,5.7187,5.6667,5.7187,39900.0],["1993-09-02",5.7187,5.7707,5.6667,5.7187,28600.0],["1993-09-03",5.7707,5.7707,5.6667,5.6927,15200.0],["1993-09-07",5.6927,5.7707,5.6927,5.7187,38700.0],["1993-09-08",5.6927,5.7447,5.6667,5.7447,20100.0],["1993-09-09",5.7447,5.8487,5.7447,5.8487,58900.0],["1993-09-10",5.8227,6.0306,5.8227,5.9787,49100.0],["1993-09-13",6.0046,6.1346,5.9787,6.0566,63000.0],["1993-09-14",6.1086,6.2386,6.0046,6.1346,67200.0],["1993-09-15",6.1346,6.2126,6.0826,6.2126,50100.0],["1993-09-16",6.2126,6.2386,6.1346,6.1606,41500.0],["1993-09-17",6.1346,6.2906,6.1346,6.2386,51600.0],["1993-09-20",6.1627,6.2944,6.1627,6.2681,22300.0],["1993-09-21",6.2154,6.2681,6.1364,6.1364,25400.0],["1993-09-22",6.1364,6.2681,6.1364,6.2418,26800.0],["1993-09-23",6.2417,6.2944,6.2417,6.2681,25100.0],["1993-09-24",6.2944,6.2944,6.2154,6.2681,23600.0],["1993-09-27",6.2944,6.2944,6.1891,6.2418,23400.0],["1993-09-28",6.2681,6.2681,6.1891,6.2154,57900.0],["1993-09-29",6.2418,6.2418,6.1627,6.2418,37200.0],["1993-09-30",6.2681,6.2944,6.2418,6.2944,68900.0],["1993-10-01",6.2944,6.2944,6.1627,6.2154,14600.0],["1993-10-04",6.1627,6.2154,6.1364,6.1627,51300.0],["1993-10-05",6.1891,6.2418,6.1364,6.1891,70500.0],["1993-10-06",6.1627,6.2418,6.1627,6.2418,29100.0],["1993-10-07",6.1891,6.2154,6.1364,6.1891,21100.0],["1993-10-08",6.1891,6.1891,6.0837,6.1627,19700.0],["1993-10-11",6.1627,6.1627,6.0837,6.1101,12500.0],["1993-10-12",6.1101,6.1627,6.0837,6.1101,24300.0],["1993-10-13",6.0837,6.0837,6.0311,6.0574,20700.0],["1993-10-14",6.0047,6.1364,5.9521,6.1364,40100.0],["1993-10-15",6.1364,6.1891,6.1364,6.1627,36200.0],["1993-10-18",6.2154,6.2154,6.1364,6.1627,49500.0],["1993-10-19",6.1627,6.1627,6.0311,6.1101,24500.0],["1993-10-20",6.0574,6.2154,6.0574,6.2154,88700.0],["1993-10-21",6.1627,6.2154,6.1364,6.1891,17200.0],["1993-10-22",6.1627,6.2154,6.1627,6.1627,16800.0],["1993-10-25",6.2154,6.2154,6.1627,6.2154,31800.0],["1993-10-26",6.1891,6.1891,6.1364,6.1627,29000.0],["1993-10-27",6.1627,6.1627,6.0837,6.0837,42700.0],["1993-10-28",6.0837,6.1101,5.8994,5.9784,40900.0],["1993-10-29",5.873,5.9257,5.6887,5.7414,57900.0],["1993-11-01",5.7414,5.8204,5.7414,5.8204,28300.0],["1993-11-02",5.794,5.8467,5.7677,5.8204,34600.0],["1993-11-03",5.8204,5.8467,5.7414,5.794,12200.0],["1993-11-04",5.794,5.794,5.5833,5.5833,27400.0],["1993-11-05",5.5833,5.8204,5.557,5.715,35700.0],["1993-11-08",5.715,5.7414,5.6887,5.7414,15200.0],["1993-11-09",5.715,5.8204,5.6887,5.794,56600.0],["1993-11-10",5.7677,5.794,5.7414,5.7414,27600.0],["1993-11-11",5.7677,5.7677,5.6887,5.7414,45500.0],["1993-11-12",5.7414,5.7414,5.6887,5.715,19100.0],["1993-11-15",5.715,5.715,5.5307,5.5307,49800.0],["1993-11-16",5.5043,5.5307,5.4253,5.478,29400.0],["1993-11-17",5.5307,5.557,5.478,5.5307,42600.0],["1993-11-18",5.5833,5.6887,5.5307,5.6097,9300.0],["1993-11-19",5.5833,5.6097,5.3726,5.4253,76000.0],["1993-11-22",5.4253,5.4253,5.2146,5.2146,31800.0],["1993-11-23",5.3463,5.6097,5.2936,5.6097,46400.0],["1993-11-24",5.557,5.5833,5.4253,5.4253,24600.0],["1993-11-26",5.3726,5.4517,5.3726,5.4517,8600.0],["1993-11-29",5.5043,5.5833,5.5043,5.5043,25200.0],["1993-11-30",5.5043,5.5833,5.5043,5.557,31400.0],["1993-12-01",5.557,5.6887,5.478,5.636,39000.0],["1993-12-02",5.5833,5.6097,5.5833,5.6097,36200.0],["1993-12-03",5.6097,5.636,5.5307,5.557,55600.0],["1993-12-06",5.6097,5.6097,5.557,5.5833,34600.0],["1993-12-07",5.5833,5.6097,5.5833,5.6097,13000.0],["1993-12-08",5.636,5.6887,5.5833,5.5833,49600.0],["1993-12-09",5.557,5.6097,5.5307,5.6097,43100.0],["1993-12-10",5.5833,5.6097,5.5307,5.5833,18000.0],["1993-12-13",5.5833,5.6097,5.5307,5.5833,31700.0],["1993-12-14",5.5043,5.557,5.478,5.478,46100.0],["1993-12-15",5.5043,5.5043,5.399,5.4517,27900.0],["1993-12-16",5.399,5.4253,5.399,5.4253,121600.0],["1993-12-17",5.4253,5.478,5.399,5.478,66900.0],["1993-12-20",5.478,5.5307,5.4253,5.478,32800.0],["1993-12-21",5.478,5.478,5.2936,5.32,33300.0],["1993-12-22",5.3726,5.4517,5.32,5.4517,66400.0],["1993-12-23",5.4517,5.4517,5.3463,5.399,22800.0],["1993-12-27",5.399,5.399,5.2673,5.32,127000.0],["1993-12-28",5.2964,5.2964,5.2429,5.2964,39200.0],["1993-12-29",5.2964,5.2964,5.1894,5.2697,58900.0],["1993-12-30",5.2697,5.2697,5.1627,5.2429,95800.0],["1993-12-31",5.2964,5.3499,5.2697,5.3499,29900.0],["1994-01-03",5.2964,5.5104,5.2162,5.2964,102300.0],["1994-01-04",5.2964,5.4569,5.2964,5.4569,35400.0],["1994-01-05",5.4569,5.6174,5.4302,5.5639,62100.0],["1994-01-06",5.5639,5.6174,5.4569,5.5372,74400.0],["1994-01-07",5.4837,5.5639,5.4302,5.5639,11900.0],["1994-01-10",5.5639,5.5907,5.5104,5.5907,31200.0],["1994-01-11",5.5907,5.5907,5.5372,5.5639,27500.0],["1994-01-12",5.5372,5.5907,5.4569,5.5907,92200.0],["1994-01-13",5.5907,5.6442,5.5639,5.5907,23700.0],["1994-01-14",5.6442,5.6977,5.6174,5.6977,13700.0],["1994-01-17",5.6977,5.7244,5.6442,5.7244,19300.0],["1994-01-18",5.6709,5.6977,5.5104,5.5104,23600.0],["1994-01-19",5.5104,5.6174,5.4302,5.5639,23600.0],["1994-01-20",5.6174,5.6174,5.4034,5.4034,69400.0],["1994-01-21",5.3767,5.4569,5.3767,5.4302,28000.0],["1994-01-24",5.3767,5.4302,5.3232,5.3499,65800.0],["1994-01-25",5.3499,5.3499,5.2964,5.3499,14900.0],["1994-01-26",5.2697,5.3499,5.2429,5.3232,16900.0],["1994-01-27",5.3499,5.4034,5.3232,5.4034,81000.0],["1994-01-28",5.4034,5.4569,5.2697,5.2964,50400.0],["1994-01-31",5.3499,5.3499,5.1627,5.1627,71000.0],["1994-02-01",5.1359,5.1359,4.9219,5.1092,184500.0],["1994-02-02",5.0824,5.2162,5.0824,5.1627,78800.0],["1994-02-03",5.1627,5.3499,5.0824,5.2697,109200.0],["1994-02-04",5.2964,5.3232,5.1894,5.2697,44900.0],["1994-02-07",5.2964,5.5639,5.1627,5.5639,102100.0],["1994-02-08",5.5104,5.5372,5.4302,5.5372,55800.0],["1994-02-09",5.5104,5.5639,5.4837,5.5104,67800.0],["1994-02-10",5.4569,5.5907,5.4034,5.5907,29700.0],["1994-02-11",5.5639,5.7244,5.5639,5.7244,70900.0],["1994-02-14",5.7512,5.7512,5.5907,5.6174,53300.0],["1994-02-15",5.6442,5.6977,5.5639,5.5639,46600.0],["1994-02-16",5.5639,5.6442,5.5639,5.5907,12100.0],["1994-02-17",5.5639,5.5907,5.5104,5.5907,34200.0],["1994-02-18",5.5639,5.6442,5.5372,5.6174,30400.0],["1994-02-22",5.6442,5.7244,5.6174,5.7244,41600.0],["1994-02-23",5.7244,5.8849,5.6709,5.8849,98900.0],["1994-02-24",5.9384,5.9652,5.8047,5.8849,54900.0],["1994-02-25",5.7779,5.8849,5.6977,5.8314,35300.0],["1994-02-28",5.8582,5.9652,5.8314,5.9652,19900.0],["1994-03-01",5.9384,5.9652,5.8849,5.9117,55200.0],["1994-03-02",5.9117,5.9384,5.8047,5.9117,36100.0],["1994-03-03",5.9117,5.9117,5.8314,5.8582,42700.0],["1994-03-04",5.8047,5.9384,5.8047,5.9384,42500.0],["1994-03-07",5.9652,6.3129,5.9652,6.0187,92200.0],["1994-03-08",6.0187,6.1524,6.0187,6.1257,16100.0],["1994-03-09",6.1257,6.1257,6.0989,6.1257,47000.0],["1994-03-10",6.1257,6.1257,5.9384,5.9919,33900.0],["1994-03-11",5.9919,6.0187,5.9384,6.0187,25400.0],["1994-03-14",6.0454,6.0989,6.0454,6.0454,39200.0],["1994-03-15",6.0454,6.0722,5.8582,5.8849,27400.0],["1994-03-16",5.8849,5.9919,5.8582,5.9919,36600.0],["1994-03-17",5.9652,5.9652,5.8849,5.9384,7900.0],["1994-03-18",5.9919,5.9919,5.8849,5.9652,25700.0],["1994-03-21",5.9956,5.9956,5.7514,5.7514,19400.0],["1994-03-22",5.7514,5.8599,5.7243,5.8599,44000.0],["1994-03-23",5.8057,5.8599,5.7243,5.8599,21000.0],["1994-03-24",5.9142,5.9142,5.8328,5.9142,6500.0],["1994-03-25",5.9413,5.9413,5.8599,5.9142,5200.0],["1994-03-28",5.9413,5.9413,5.6971,5.7243,35400.0],["1994-03-29",5.7243,5.7243,5.6158,5.6429,22100.0],["1994-03-30",5.5886,5.5886,5.3173,5.3716,1191400.0],["1994-03-31",5.4258,5.4258,5.1003,5.3445,249200.0],["1994-04-04",5.1003,5.2631,5.1003,5.1546,209300.0],["1994-04-05",5.2631,5.4258,5.2359,5.3173,96600.0],["1994-04-06",5.2902,5.3716,5.2902,5.3445,56500.0],["1994-04-07",5.3716,5.453,5.3716,5.453,64000.0],["1994-04-08",5.3987,5.4801,5.3716,5.4258,157000.0],["1994-04-11",5.4801,5.4801,5.3445,5.3716,15100.0],["1994-04-12",5.3716,5.3987,5.2631,5.2902,95400.0],["1994-04-13",5.3173,5.3716,5.2088,5.2902,51600.0],["1994-04-14",5.2902,5.3445,5.2631,5.2631,17500.0],["1994-04-15",5.2088,5.3987,5.2088,5.3716,37200.0],["1994-04-18",5.3987,5.3987,5.2902,5.3716,50600.0],["1994-04-19",5.3987,5.3987,5.3173,5.3173,27900.0],["1994-04-20",5.2902,5.3716,5.2902,5.3445,30300.0],["1994-04-21",5.3445,5.3987,5.3445,5.3445,21500.0],["1994-04-22",5.3716,5.3716,5.3173,5.3445,38100.0],["1994-04-25",5.3716,5.4259,5.3445,5.3987,57900.0],["1994-04-26",5.3987,5.4258,5.3445,5.3716,22000.0],["1994-04-28",5.3716,5.3987,5.2088,5.2631,48000.0],["1994-04-29",5.2902,5.3716,5.2631,5.3445,15400.0],["1994-05-02",5.3716,5.3987,5.2902,5.3445,45900.0],["1994-05-03",5.3716,5.4258,5.3716,5.4258,117000.0],["1994-05-04",5.3716,5.4259,5.3716,5.3987,24800.0],["1994-05-05",5.3987,5.3987,5.3173,5.3716,16500.0],["1994-05-06",5.3445,5.3716,5.2631,5.3716,26800.0],["1994-05-09",5.3716,5.3716,5.2088,5.2631,26200.0],["1994-05-10",5.3173,5.453,5.3173,5.3987,72600.0],["1994-05-11",5.3987,5.4259,5.3716,5.3987,33900.0],["1994-05-12",5.3987,5.4801,5.3716,5.4801,25500.0],["1994-05-13",5.4259,5.4801,5.3445,5.4801,70500.0],["1994-05-16",5.5344,5.5344,5.4259,5.453,25400.0],["1994-05-17",5.4258,5.453,5.4258,5.4258,68300.0],["1994-05-18",5.3987,5.4801,5.3987,5.453,23900.0],["1994-05-19",5.4258,5.4258,5.3445,5.3445,39300.0],["1994-05-20",5.3716,5.4801,5.3716,5.4801,17400.0],["1994-05-23",5.4801,5.5072,5.453,5.4801,33300.0],["1994-05-24",5.5072,5.5615,5.4259,5.4801,22600.0],["1994-05-25",5.4259,5.4801,5.4259,5.4801,34800.0],["1994-05-26",5.4801,5.4801,5.453,5.453,23500.0],["1994-05-27",5.453,5.5344,5.453,5.4801,45700.0],["1994-05-31",5.4801,5.4801,5.453,5.453,11600.0],["1994-06-01",5.4259,5.4801,5.3987,5.453,16400.0],["1994-06-02",5.4801,5.4801,5.3987,5.3987,41100.0],["1994-06-03",5.3445,5.453,5.3445,5.453,14500.0],["1994-06-06",5.4259,5.5072,5.4259,5.453,45300.0],["1994-06-07",5.4801,5.5344,5.453,5.5072,27900.0],["1994-06-08",5.5344,5.5344,5.4801,5.5344,47400.0],["1994-06-09",5.5344,5.5344,5.4259,5.453,14900.0],["1994-06-10",5.453,5.5615,5.4258,5.5615,43400.0],["1994-06-13",5.5615,5.5886,5.5072,5.5072,35800.0],["1994-06-14",5.5072,5.5615,5.5072,5.5615,79400.0],["1994-06-15",5.5344,5.5886,5.5344,5.5344,50500.0],["1994-06-16",5.5615,5.6158,5.5344,5.5886,75000.0],["1994-06-17",5.6158,5.6158,5.5615,5.5615,53400.0],["1994-06-20",5.6158,5.6158,5.5615,5.5615,47100.0],["1994-06-21",5.5648,5.5924,5.5648,5.5648,37400.0],["1994-06-22",5.5648,5.5923,5.4546,5.4546,108200.0],["1994-06-23",5.5097,5.5097,5.4546,5.4822,22400.0],["1994-06-24",5.4822,5.4822,5.4546,5.4546,11900.0],["1994-06-27",5.4546,5.4546,5.3995,5.4271,20700.0],["1994-06-28",5.4271,5.5097,5.4271,5.4822,56000.0],["1994-06-29",5.4822,5.6474,5.4822,5.6199,54700.0],["1994-06-30",5.6474,5.6474,5.6199,5.6474,45000.0],["1994-07-01",5.7301,5.7576,5.7025,5.7576,84600.0],["1994-07-05",5.7576,5.7576,5.7025,5.7301,98800.0],["1994-07-06",5.7301,5.7301,5.6199,5.675,25100.0],["1994-07-07",5.675,5.7025,5.675,5.7025,24400.0],["1994-07-08",5.7025,5.7301,5.675,5.7025,47900.0],["1994-07-11",5.7025,5.7301,5.675,5.7301,23400.0],["1994-07-12",5.7301,5.7301,5.675,5.7301,18600.0],["1994-07-13",5.7301,5.7301,5.675,5.675,12200.0],["1994-07-14",5.7025,5.7301,5.675,5.7301,23000.0],["1994-07-15",5.7301,5.7301,5.675,5.7301,33700.0],["1994-07-18",5.7301,5.7301,5.7025,5.7025,26700.0],["1994-07-19",5.7301,5.7576,5.7025,5.7301,22600.0],["1994-07-20",5.7576,5.7576,5.6474,5.675,45100.0],["1994-07-21",5.675,5.7025,5.6474,5.6474,19600.0],["1994-07-22",5.675,5.675,5.6474,5.675,12100.0],["1994-07-25",5.675,5.7025,5.6474,5.675,13100.0],["1994-07-26",5.675,5.675,5.5648,5.6199,74400.0],["1994-07-27",5.6474,5.6474,5.5648,5.5923,31800.0],["1994-07-28",5.6199,5.7025,5.5373,5.5373,31800.0],["1994-07-29",5.5924,5.6474,5.4822,5.4822,23100.0],["1994-08-01",5.5097,5.5923,5.5097,5.5923,22500.0],["1994-08-02",5.6474,5.6474,5.5097,5.5373,20900.0],["1994-08-03",5.5097,5.5923,5.5097,5.5373,10900.0],["1994-08-04",5.5373,5.5648,5.5373,5.5648,12500.0],["1994-08-05",5.5097,5.6474,5.5097,5.5923,12700.0],["1994-08-08",5.6474,5.6474,5.5648,5.6199,16400.0],["1994-08-09",5.6199,5.675,5.5648,5.5648,29900.0],["1994-08-10",5.6199,5.675,5.5923,5.6199,15700.0],["1994-08-11",5.6199,5.6474,5.372,5.4546,295300.0],["1994-08-12",5.4546,5.4546,5.1791,5.2893,40300.0],["1994-08-15",5.2893,5.3169,5.2342,5.2342,79800.0],["1994-08-16",5.2618,5.372,5.2618,5.3169,26400.0],["1994-08-17",5.2893,5.2893,5.2342,5.2618,49300.0],["1994-08-18",5.2893,5.2893,5.0965,5.0965,75600.0],["1994-08-19",5.124,5.124,5.0138,5.0689,52500.0],["1994-08-22",5.0689,5.0965,4.9312,5.0138,38000.0],["1994-08-23",5.0414,5.0689,4.9312,4.9863,43600.0],["1994-08-24",4.9863,5.0689,4.7383,4.8485,80800.0],["1994-08-25",4.9587,5.0689,4.8761,5.0689,108300.0],["1994-08-26",5.0689,5.0689,4.9587,4.9863,50800.0],["1994-08-29",5.0414,5.1791,5.0138,5.124,23200.0],["1994-08-30",5.1516,5.1516,5.0138,5.0689,28400.0],["1994-08-31",5.124,5.1791,5.124,5.1516,28000.0],["1994-09-01",5.2067,5.2067,5.0689,5.124,128400.0],["1994-09-02",5.0965,5.1516,4.9587,4.9587,157000.0],["1994-09-06",4.9587,5.0414,4.9312,4.9587,228100.0],["1994-09-07",4.9863,5.0138,4.9312,4.9863,24500.0],["1994-09-08",5.0138,5.0965,4.9863,5.0138,20100.0],["1994-09-09",5.0414,5.0414,4.9587,4.9587,16700.0],["1994-09-12",5.0138,5.0414,4.9312,4.9587,30600.0],["1994-09-13",4.9312,5.0138,4.9312,4.9312,25100.0],["1994-09-14",4.9863,5.0138,4.9312,4.9312,25000.0],["1994-09-15",4.9587,4.9863,4.9312,4.9863,85900.0],["1994-09-16",4.9587,5.0414,4.9587,5.0414,78600.0],["1994-09-19",5.0414,5.0414,4.9587,4.9863,78100.0],["1994-09-20",5.0188,5.0468,4.8786,4.9627,59000.0],["1994-09-21",4.9627,5.0188,4.9347,4.9347,30600.0],["1994-09-22",4.9347,4.9347,4.8506,4.9347,79000.0],["1994-09-23",4.9347,4.9908,4.8786,4.8786,46800.0],["1994-09-26",4.8786,4.9067,4.8506,4.8506,59300.0],["1994-09-27",4.8786,4.8786,4.7945,4.7945,50100.0],["1994-09-28",4.7945,4.8506,4.7945,4.8506,40700.0],["1994-09-29",4.8225,4.9067,4.7945,4.8225,185700.0],["1994-09-30",4.7945,4.8225,4.7104,4.7945,91000.0],["1994-10-03",4.7104,4.7945,4.6824,4.6824,33300.0],["1994-10-04",4.7104,4.7104,4.5422,4.5702,53900.0],["1994-10-05",4.5702,4.5702,4.402,4.5141,91200.0],["1994-10-06",4.5422,4.5702,4.5141,4.5141,24100.0],["1994-10-07",4.5702,4.6263,4.5422,4.5422,29600.0],["1994-10-10",4.4861,4.6263,4.4861,4.5702,31800.0],["1994-10-11",4.6263,4.6543,4.5702,4.6263,25700.0],["1994-10-12",4.6543,4.6543,4.5982,4.5982,22200.0],["1994-10-13",4.5702,4.6543,4.5702,4.5982,71300.0],["1994-10-14",4.5982,4.6543,4.5702,4.6263,46300.0],["1994-10-17",4.6823,4.6823,4.6263,4.6263,42000.0],["1994-10-18",4.6824,4.6824,4.5702,4.5982,48000.0],["1994-10-19",4.5702,4.7104,4.5702,4.6824,165900.0],["1994-10-20",4.7104,4.7104,4.6543,4.6543,56800.0],["1994-10-21",4.6543,4.6824,4.5982,4.5982,57700.0],["1994-10-24",4.5982,4.6543,4.5982,4.5982,25300.0],["1994-10-25",4.5702,4.6263,4.5141,4.5702,58200.0],["1994-10-26",4.5702,4.6824,4.5702,4.5702,51700.0],["1994-10-27",4.5982,4.6263,4.5702,4.5982,44000.0],["1994-10-28",4.6543,4.7384,4.6263,4.7104,20200.0],["1994-10-31",4.6823,4.7945,4.6823,4.7945,27400.0],["1994-11-01",4.7104,4.7945,4.6824,4.7384,24000.0],["1994-11-02",4.7104,4.7945,4.7104,4.7665,147000.0],["1994-11-03",4.8225,4.8506,4.7384,4.7384,159200.0],["1994-11-04",4.7384,4.7665,4.7384,4.7384,15000.0],["1994-11-07",4.7384,4.7665,4.6543,4.6543,23600.0],["1994-11-08",4.6543,4.7384,4.6543,4.6824,62600.0],["1994-11-09",4.6824,4.7384,4.6824,4.7104,17900.0],["1994-11-10",4.6823,4.7104,4.5982,4.6263,38100.0],["1994-11-11",4.6543,4.7104,4.6543,4.6824,12100.0],["1994-11-14",4.7384,4.7384,4.7104,4.7384,72200.0],["1994-11-15",4.7384,4.7665,4.6824,4.7104,45700.0],["1994-11-16",4.7384,4.7384,4.6824,4.6824,15200.0],["1994-11-17",4.6543,4.7104,4.6263,4.6824,34900.0],["1994-11-18",4.6263,4.7104,4.6263,4.6824,19000.0],["1994-11-21",4.6823,4.6823,4.6263,4.6263,29700.0],["1994-11-22",4.5982,4.6263,4.5141,4.5422,39900.0],["1994-11-23",4.5982,4.6263,4.5702,4.5982,18000.0],["1994-11-25",4.5982,4.7384,4.5982,4.7384,11000.0],["1994-11-28",4.7384,4.7665,4.6824,4.7384,16500.0],["1994-11-29",4.7384,4.7384,4.6543,4.6824,44000.0],["1994-11-30",4.6824,4.7384,4.6543,4.7104,38700.0],["1994-12-01",4.7104,4.7104,4.6824,4.6824,21700.0],["1994-12-02",4.7104,4.7665,4.6543,4.7104,45300.0],["1994-12-05",4.7384,4.7665,4.6543,4.6543,32200.0],["1994-12-06",4.6543,4.6823,4.6263,4.6263,27300.0],["1994-12-07",4.6263,4.7384,4.5702,4.7104,123600.0],["1994-12-08",4.7104,4.7945,4.7104,4.7665,39900.0],["1994-12-09",4.7384,4.7665,4.7104,4.7104,81000.0],["1994-12-12",4.7104,4.8225,4.7104,4.7945,77500.0],["1994-12-13",4.8225,4.8786,4.7665,4.7665,46100.0],["1994-12-14",4.7665,4.8786,4.7384,4.8506,128000.0],["1994-12-15",4.8506,5.1029,4.8506,5.1029,102500.0],["1994-12-16",5.159,5.3272,5.131,5.159,43700.0],["1994-12-19",5.159,5.159,5.1029,5.159,58600.0],["1994-12-20",5.159,5.159,5.1029,5.1029,25700.0],["1994-12-21",5.131,5.131,4.9627,4.9627,111600.0],["1994-12-22",4.9627,4.9627,4.9067,4.9627,29300.0],["1994-12-23",4.9347,4.9627,4.9067,4.9067,99200.0],["1994-12-27",4.9112,4.9112,4.7114,4.8256,82800.0],["1994-12-28",4.7685,4.7685,4.6828,4.7113,50200.0],["1994-12-29",4.7685,4.7685,4.7399,4.7399,23300.0],["1994-12-30",4.7399,4.7685,4.7113,4.7113,53800.0],["1995-01-03",4.7685,4.8256,4.7685,4.797,17700.0],["1995-01-04",4.7685,4.797,4.7399,4.7685,152700.0],["1995-01-05",4.7399,4.8256,4.7399,4.8256,170300.0],["1995-01-06",4.8256,4.8256,4.7685,4.797,129200.0],["1995-01-09",4.8256,4.8541,4.7685,4.8256,187400.0],["1995-01-10",4.7685,4.7685,4.6828,4.6828,51800.0],["1995-01-11",4.7113,4.7113,4.6257,4.6828,28700.0],["1995-01-12",4.6257,4.7113,4.6257,4.7113,33500.0],["1995-01-13",4.7399,4.7685,4.6828,4.7685,62700.0],["1995-01-16",4.8541,4.8541,4.7399,4.7399,49300.0],["1995-01-17",4.7399,4.797,4.7399,4.7399,35800.0],["1995-01-18",4.7399,4.7685,4.7113,4.7113,76100.0],["1995-01-19",4.7399,4.797,4.7113,4.7399,29300.0],["1995-01-20",4.7685,4.7685,4.7399,4.7399,38800.0],["1995-01-23",4.7399,4.7685,4.7113,4.7113,13100.0],["1995-01-24",4.7113,4.7113,4.6542,4.6542,58900.0],["1995-01-25",4.6828,4.6828,4.6542,4.6828,12300.0],["1995-01-26",4.6542,4.7685,4.6542,4.7685,26300.0],["1995-01-27",4.7685,4.797,4.7685,4.797,30300.0],["1995-01-30",4.797,4.797,4.7685,4.7685,9500.0],["1995-01-31",4.7685,4.797,4.7685,4.7685,25000.0],["1995-02-01",4.7685,4.797,4.7399,4.7685,42100.0],["1995-02-02",4.797,4.797,4.7685,4.797,38200.0],["1995-02-03",4.797,4.8827,4.7685,4.8256,134200.0],["1995-02-06",4.8256,4.8541,4.797,4.8256,33600.0],["1995-02-07",4.797,4.8256,4.7685,4.797,43200.0],["1995-02-08",4.797,4.797,4.7685,4.7685,51600.0],["1995-02-09",4.7685,4.797,4.7399,4.7685,52700.0],["1995-02-10",4.7685,4.797,4.7399,4.7685,40000.0],["1995-02-13",4.7685,4.797,4.7685,4.7685,37300.0],["1995-02-14",4.797,4.797,4.7399,4.7399,31100.0],["1995-02-15",4.7685,4.7685,4.7399,4.7399,72400.0],["1995-02-16",4.7399,4.797,4.7399,4.7685,54800.0],["1995-02-17",4.797,4.797,4.7685,4.7685,83800.0],["1995-02-21",4.7399,4.797,4.7399,4.7685,36100.0],["1995-02-22",4.7685,4.797,4.7399,4.7399,135200.0],["1995-02-23",4.7685,4.7685,4.7113,4.7399,173500.0],["1995-02-24",4.7685,4.8256,4.7685,4.797,93100.0],["1995-02-27",4.8256,4.8541,4.7399,4.7685,113900.0],["1995-02-28",4.7685,4.8256,4.7685,4.8256,33400.0],["1995-03-01",4.8256,4.8256,4.7685,4.8256,32200.0],["1995-03-02",4.8256,5.0254,4.8256,4.8827,33900.0],["1995-03-03",4.8827,4.8827,4.797,4.8256,16900.0],["1995-03-06",4.8256,4.8541,4.7685,4.797,63800.0],["1995-03-07",4.7685,4.8256,4.7685,4.7685,23200.0],["1995-03-08",4.7685,4.8256,4.7399,4.7685,43000.0],["1995-03-09",4.8256,4.8541,4.797,4.797,176400.0],["1995-03-10",4.8256,4.8256,4.6828,4.7685,24700.0],["1995-03-13",4.7685,4.7685,4.6542,4.7685,19100.0],["1995-03-14",4.7685,4.797,4.7399,4.797,15800.0],["1995-03-15",4.7685,4.8256,4.7399,4.7685,52300.0],["1995-03-16",4.7685,4.8541,4.7685,4.797,52600.0],["1995-03-17",4.8256,4.8541,4.7685,4.8541,52100.0],["1995-03-20",4.8297,4.8588,4.8297,4.8297,20200.0],["1995-03-21",4.8588,4.8588,4.8297,4.8297,27300.0],["1995-03-22",4.8297,4.8588,4.8006,4.8297,34900.0],["1995-03-23",4.8588,4.8588,4.8006,4.8297,15900.0],["1995-03-24",4.8297,4.8588,4.8297,4.8297,20800.0],["1995-03-27",4.8297,4.8588,4.8297,4.8588,16800.0],["1995-03-28",4.8297,4.8588,4.8006,4.8297,61600.0],["1995-03-29",4.8588,4.8588,4.8297,4.8297,84700.0],["1995-03-30",4.8297,4.8588,4.8006,4.8588,23900.0],["1995-03-31",4.8297,4.9461,4.8297,4.9461,33700.0],["1995-04-03",4.8879,4.9461,4.8006,4.8879,34300.0],["1995-04-04",4.917,4.917,4.8879,4.8879,13800.0],["1995-04-05",4.8588,4.8879,4.8297,4.8297,32300.0],["1995-04-06",4.8297,4.8588,4.8297,4.8297,37200.0],["1995-04-07",4.8588,4.8588,4.8297,4.8297,11500.0],["1995-04-10",4.8588,4.917,4.8297,4.8879,21700.0],["1995-04-11",4.8879,4.8879,4.8588,4.8588,21500.0],["1995-04-12",4.8588,4.917,4.8588,4.917,22300.0],["1995-04-13",4.917,4.917,4.8879,4.917,7800.0],["1995-04-17",4.917,4.9461,4.8879,4.8879,12100.0],["1995-04-18",4.917,4.917,4.8588,4.8588,22100.0],["1995-04-19",4.8588,4.8879,4.7133,4.7424,33600.0],["1995-04-20",4.7424,4.7715,4.6842,4.7133,29700.0],["1995-04-21",4.6551,4.6551,4.5969,4.5969,33000.0],["1995-04-24",4.5969,4.6842,4.5969,4.6551,27500.0],["1995-04-25",4.6551,4.7133,4.6551,4.6551,29500.0],["1995-04-26",4.6842,4.7133,4.6551,4.6551,50600.0],["1995-04-27",4.6551,4.6842,4.626,4.6842,21500.0],["1995-04-28",4.6842,4.7424,4.6551,4.7133,119400.0],["1995-05-01",4.7133,4.7424,4.6551,4.6551,52600.0],["1995-05-02",4.626,4.6842,4.626,4.6842,42400.0],["1995-05-03",4.6842,4.7424,4.6551,4.7133,43500.0],["1995-05-04",4.7715,4.8297,4.7424,4.7424,34700.0],["1995-05-05",4.7133,4.8006,4.7133,4.8006,26100.0],["1995-05-08",4.8006,4.8297,4.7715,4.7715,21000.0],["1995-05-09",4.7715,4.917,4.7715,4.917,80300.0],["1995-05-10",4.9461,5.2661,4.9461,5.1206,175300.0],["1995-05-11",5.1497,5.1788,5.1206,5.1206,62700.0],["1995-05-12",5.1206,5.1497,5.0333,5.0333,26200.0],["1995-05-15",5.0333,5.1497,5.0042,5.1206,21800.0],["1995-05-16",5.1206,5.1497,5.0624,5.1497,23800.0],["1995-05-17",5.1788,5.1788,5.0042,5.0042,26100.0],["1995-05-18",5.0042,5.0624,4.8588,4.8588,29800.0],["1995-05-19",4.8588,4.9461,4.8297,4.9461,31900.0],["1995-05-22",4.9461,5.0624,4.917,5.0624,19400.0],["1995-05-23",5.0915,5.0915,5.0042,5.0624,40500.0],["1995-05-24",5.0624,5.0915,4.917,4.917,33100.0],["1995-05-25",4.917,4.9461,4.917,4.917,137900.0],["1995-05-26",4.9751,4.9751,4.8879,4.9751,22300.0],["1995-05-30",4.9461,4.9751,4.9461,4.9751,18000.0],["1995-05-31",4.9751,5.0042,4.917,4.9461,63900.0],["1995-06-01",4.9751,4.9751,4.9461,4.9751,22600.0],["1995-06-02",4.9751,5.0624,4.917,5.0333,92700.0],["1995-06-05",5.0624,5.0915,5.0624,5.0624,89200.0],["1995-06-06",5.0915,5.1206,5.0333,5.0333,91800.0],["1995-06-07",5.0624,5.0624,5.0333,5.0333,29700.0],["1995-06-08",5.0333,5.0624,5.0042,5.0333,25000.0],["1995-06-09",5.0333,5.0333,5.0042,5.0042,23400.0],["1995-06-12",5.0333,5.0333,5.0042,5.0042,19600.0],["1995-06-13",5.0333,5.0915,4.9751,5.0624,54500.0],["1995-06-14",5.0915,5.1206,5.0333,5.0624,35900.0],["1995-06-15",5.0333,5.0915,5.0333,5.0915,33300.0],["1995-06-16",5.1206,5.1788,5.0915,5.1788,147500.0],["1995-06-19",5.1788,5.1788,5.1497,5.1497,19200.0],["1995-06-20",5.1206,5.237,5.1206,5.2079,58700.0],["1995-06-21",5.1788,5.1788,5.1206,5.1206,60400.0],["1995-06-22",5.1206,5.1206,5.0624,5.1206,28100.0],["1995-06-23",5.1254,5.1254,5.0957,5.0957,12300.0],["1995-06-26",5.155,5.155,5.0069,5.0365,57000.0],["1995-06-27",5.0365,5.0365,4.918,5.0069,1109500.0],["1995-06-28",5.0365,5.0365,5.0069,5.0365,23500.0],["1995-06-29",5.0069,5.0069,4.9772,4.9772,13900.0],["1995-06-30",4.9772,5.1254,4.9772,5.1254,41400.0],["1995-07-03",5.1254,5.1254,5.0661,5.0957,10700.0],["1995-07-05",5.155,5.2439,5.0957,5.155,38800.0],["1995-07-06",5.155,5.3327,5.155,5.2735,52200.0],["1995-07-07",5.2735,5.3327,5.1254,5.1254,73000.0],["1995-07-10",5.1254,5.1846,5.1254,5.155,22300.0],["1995-07-11",5.2142,5.3327,5.155,5.2439,38500.0],["1995-07-12",5.3031,5.3031,5.2142,5.2439,21800.0],["1995-07-13",5.2735,5.3031,5.2142,5.2439,23700.0],["1995-07-14",5.2439,5.2735,5.1254,5.1846,56800.0],["1995-07-17",5.2439,5.2439,5.155,5.2142,19700.0],["1995-07-18",5.155,5.2735,5.155,5.2142,29600.0],["1995-07-19",5.2142,5.2142,5.0957,5.1254,28500.0],["1995-07-20",5.1254,5.2142,5.1254,5.1846,20800.0],["1995-07-21",5.155,5.1846,5.0957,5.1254,9300.0],["1995-07-24",5.1254,5.155,5.0957,5.155,43700.0],["1995-07-25",5.155,5.1846,5.0957,5.155,44900.0],["1995-07-26",5.155,5.2439,5.155,5.2439,19100.0],["1995-07-27",5.2439,5.2735,5.2439,5.2439,17900.0],["1995-07-28",5.2439,5.2735,5.155,5.155,18600.0],["1995-07-31",5.1846,5.1846,5.155,5.155,67100.0],["1995-08-01",5.1254,5.155,5.1254,5.155,69500.0],["1995-08-02",5.155,5.155,5.0957,5.1254,41300.0],["1995-08-03",5.1254,5.1254,5.0957,5.0957,73400.0],["1995-08-04",5.1254,5.1846,5.0957,5.1254,32900.0],["1995-08-07",5.1254,5.2142,5.1254,5.2142,18200.0],["1995-08-08",5.2142,5.2142,5.1846,5.1846,29100.0],["1995-08-09",5.2142,5.2735,5.2142,5.2735,39300.0],["1995-08-10",5.2735,5.3031,5.2142,5.2142,119000.0],["1995-08-11",5.2439,5.2439,5.1846,5.2142,27800.0],["1995-08-14",5.2142,5.2439,5.2142,5.2439,23400.0],["1995-08-15",5.2735,5.3031,5.2735,5.2735,44700.0],["1995-08-16",5.3031,5.3031,5.2439,5.2735,25400.0],["1995-08-17",5.2735,5.3327,5.2142,5.2439,41400.0],["1995-08-18",5.2735,5.2735,5.1846,5.1846,23700.0],["1995-08-21",5.2142,5.2439,5.1846,5.2142,30300.0],["1995-08-22",5.2142,5.2142,5.155,5.1846,56500.0],["1995-08-23",5.2142,5.2142,5.0957,5.155,57000.0],["1995-08-24",5.155,5.155,5.0365,5.0365,80800.0],["1995-08-25",5.0365,5.1846,5.0069,5.1846,66700.0],["1995-08-28",5.1846,5.1846,5.0957,5.1846,34500.0],["1995-08-29",5.2142,5.2439,5.155,5.1846,24700.0],["1995-08-30",5.2142,5.2439,5.1846,5.1846,14100.0],["1995-08-31",5.1846,5.2439,5.1846,5.1846,11400.0],["1995-09-01",5.1846,5.2735,5.1846,5.2142,37600.0],["1995-09-05",5.2142,5.3031,5.2142,5.3031,17200.0],["1995-09-06",5.3031,5.3327,5.2439,5.2439,10300.0],["1995-09-07",5.2142,5.2142,5.1846,5.2142,37500.0],["1995-09-08",5.1846,5.2439,5.1846,5.2439,19100.0],["1995-09-11",5.2439,5.3031,5.2439,5.3031,23600.0],["1995-09-12",5.3031,5.3327,5.2735,5.3031,20800.0],["1995-09-13",5.3031,5.4809,5.3031,5.4513,41900.0],["1995-09-14",5.4513,5.5105,5.4513,5.4513,29200.0],["1995-09-15",5.4809,5.4809,5.4513,5.4809,31500.0],["1995-09-18",5.4513,5.4809,5.4513,5.4513,19500.0],["1995-09-19",5.4512,5.4512,5.3624,5.3624,76100.0],["1995-09-20",5.392,5.4809,5.392,5.4513,24700.0],["1995-09-21",5.4899,5.5502,5.4597,5.4899,31700.0],["1995-09-22",5.4899,5.5502,5.4597,5.52,25300.0],["1995-09-25",5.52,5.5804,5.52,5.5502,41900.0],["1995-09-26",5.5502,5.5804,5.5502,5.5804,19800.0],["1995-09-27",5.5804,5.6105,5.5804,5.5804,32200.0],["1995-09-28",5.5804,5.701,5.5804,5.6407,48800.0],["1995-09-29",5.6708,5.6708,5.6105,5.6407,29500.0],["1995-10-02",5.6105,5.6407,5.5804,5.5804,34400.0],["1995-10-03",5.5804,5.6105,5.52,5.52,40300.0],["1995-10-04",5.52,5.6407,5.52,5.6407,29900.0],["1995-10-05",5.6407,5.6407,5.5502,5.6105,35800.0],["1995-10-06",5.6105,5.6407,5.4899,5.5502,61900.0],["1995-10-09",5.5502,5.5502,5.4899,5.4899,31200.0],["1995-10-10",5.4899,5.5502,5.4597,5.5502,36900.0],["1995-10-11",5.4899,5.52,5.4597,5.52,13800.0],["1995-10-12",5.4597,5.52,5.4597,5.52,14300.0],["1995-10-13",5.52,5.52,5.4597,5.4899,17800.0],["1995-10-16",5.52,5.52,5.4899,5.52,24500.0],["1995-10-17",5.52,5.52,5.4597,5.4597,17000.0],["1995-10-18",5.4899,5.4899,5.4295,5.4295,22900.0],["1995-10-19",5.4295,5.4597,5.339,5.4295,47600.0],["1995-10-20",5.4295,5.4295,5.3692,5.4295,57800.0],["1995-10-23",5.3692,5.3994,5.2787,5.3089,76300.0],["1995-10-24",5.3089,5.3089,5.2485,5.2787,38700.0],["1995-10-25",5.3089,5.3089,5.2787,5.3089,30400.0],["1995-10-26",5.3089,5.339,5.1882,5.1882,26500.0],["1995-10-27",5.2184,5.2184,4.9469,5.0374,38800.0],["1995-10-30",5.0072,5.1581,4.9771,4.9771,37900.0],["1995-10-31",4.9771,5.0374,4.8866,4.8866,37600.0],["1995-11-01",4.9167,4.9469,4.8262,4.8866,68200.0],["1995-11-02",4.8564,5.0072,4.8564,4.9771,42100.0],["1995-11-03",4.9771,5.1279,4.9771,5.1279,63000.0],["1995-11-06",5.0676,5.0977,5.0374,5.0977,62200.0],["1995-11-07",5.0977,5.0977,5.0374,5.0676,24400.0],["1995-11-08",5.0676,5.1279,5.0676,5.1279,84100.0],["1995-11-09",5.1581,5.1882,5.0072,5.0676,32800.0],["1995-11-10",5.0977,5.0977,5.0374,5.0374,20200.0],["1995-11-13",4.9469,5.0676,4.9469,5.0072,37800.0],["1995-11-14",5.0374,5.0374,4.9469,4.9771,32700.0],["1995-11-15",4.9771,5.0072,4.8866,4.9771,35300.0],["1995-11-16",4.9771,5.0374,4.9469,5.0374,19200.0],["1995-11-17",5.0072,5.0374,4.9167,4.9167,40300.0],["1995-11-20",4.9469,5.0072,4.9469,4.9771,66900.0],["1995-11-21",4.9771,5.0676,4.9771,5.0676,21000.0],["1995-11-22",5.0977,5.1279,5.0676,5.0676,14700.0],["1995-11-24",5.0676,5.0977,5.0676,5.0676,6700.0],["1995-11-27",5.0676,5.1882,5.0676,5.1581,37500.0],["1995-11-28",5.1882,5.1882,5.1581,5.1882,17800.0],["1995-11-29",5.2184,5.2787,5.1882,5.2787,32800.0],["1995-11-30",5.2787,5.3089,5.2485,5.3089,17300.0],["1995-12-01",5.2787,5.339,5.2485,5.339,27300.0],["1995-12-04",5.3089,5.4899,5.3089,5.4899,50300.0],["1995-12-05",5.4597,5.4899,5.4295,5.4597,37000.0],["1995-12-06",5.3994,5.52,5.3994,5.4899,57000.0],["1995-12-07",5.4899,5.5804,5.4899,5.5804,27500.0],["1995-12-08",5.5502,5.6105,5.52,5.5804,30000.0],["1995-12-11",5.5804,5.6708,5.5804,5.6407,29500.0],["1995-12-12",5.6105,5.6708,5.6105,5.6407,22200.0],["1995-12-13",5.6407,5.6407,5.5804,5.6105,38900.0],["1995-12-14",5.6407,5.6708,5.6105,5.6407,34900.0],["1995-12-15",5.6407,5.6407,5.6105,5.6407,37100.0],["1995-12-18",5.6105,5.6407,5.5804,5.6105,27500.0],["1995-12-19",5.6105,5.6105,5.4597,5.5502,97700.0],["1995-12-20",5.5804,5.6407,5.5804,5.5804,23700.0],["1995-12-21",5.6105,5.6105,5.5804,5.5804,18100.0],["1995-12-22",5.6105,5.6407,5.5804,5.6407,28500.0],["1995-12-26",5.6105,5.6708,5.5804,5.5804,27100.0],["1995-12-27",5.6105,5.6708,5.5804,5.6708,34700.0],["1995-12-28",5.6487,5.6794,5.618,5.6487,46200.0],["1995-12-29",5.618,5.618,5.4952,5.5873,87600.0],["1996-01-02",5.5566,5.6487,5.5259,5.6487,29400.0],["1996-01-03",5.6794,5.6794,5.5873,5.618,32500.0],["1996-01-04",5.618,5.6487,5.5566,5.5566,46700.0],["1996-01-05",5.5873,5.5873,5.4952,5.5566,23200.0],["1996-01-08",5.5259,5.5259,5.4952,5.4952,3400.0],["1996-01-09",5.4952,5.5873,5.4952,5.5873,78600.0],["1996-01-10",5.5873,5.5873,5.4952,5.4952,40100.0],["1996-01-11",5.5259,5.5259,5.4952,5.5259,22400.0],["1996-01-12",5.4952,5.5259,5.4338,5.4952,51000.0],["1996-01-15",5.5566,5.5566,5.4952,5.5259,18000.0],["1996-01-16",5.5259,5.5259,5.4952,5.5259,27000.0],["1996-01-17",5.5259,5.5259,5.4645,5.4952,68200.0],["1996-01-18",5.3417,5.4338,5.311,5.4338,114400.0],["1996-01-19",5.4645,5.4952,5.4031,5.4338,42000.0],["1996-01-22",5.4645,5.4645,5.4031,5.4031,18600.0],["1996-01-23",5.4031,5.4031,5.3417,5.3724,30800.0],["1996-01-24",5.3724,5.4031,5.311,5.311,31000.0],["1996-01-25",5.3724,5.4031,5.2803,5.311,20700.0],["1996-01-26",5.3724,5.3724,5.311,5.3417,21400.0],["1996-01-29",5.311,5.311,5.1268,5.2189,37100.0],["1996-01-30",5.1882,5.2803,5.1882,5.2496,15800.0],["1996-01-31",5.2496,5.2803,5.1882,5.2496,36200.0],["1996-02-01",5.2496,5.2496,5.1882,5.2189,21200.0],["1996-02-02",5.2189,5.2496,5.1268,5.1882,70500.0],["1996-02-05",5.1882,5.1882,5.1575,5.1882,61400.0],["1996-02-06",5.1882,5.2803,5.1575,5.2496,42700.0],["1996-02-07",5.1882,5.2189,5.1882,5.2189,29400.0],["1996-02-08",5.2189,5.2189,5.1882,5.1882,97500.0],["1996-02-09",5.2189,5.2803,5.2189,5.2496,58400.0],["1996-02-12",5.2496,5.2803,5.2189,5.2496,36100.0],["1996-02-13",5.2189,5.2496,5.2189,5.2189,52200.0],["1996-02-14",5.2189,5.2189,5.0347,5.0654,146100.0],["1996-02-15",5.0347,5.0654,4.9733,5.004,86200.0],["1996-02-16",5.004,5.1882,4.9733,5.1882,141900.0],["1996-02-20",5.1575,5.2189,5.1575,5.2189,45700.0],["1996-02-21",5.1882,5.2803,5.1882,5.2803,50000.0],["1996-02-22",5.311,5.4031,5.2803,5.4031,64300.0],["1996-02-23",5.4031,5.4031,5.2189,5.2803,101200.0],["1996-02-26",5.2803,5.3724,5.2803,5.3724,25600.0],["1996-02-27",5.3724,5.4338,5.3724,5.4031,48500.0],["1996-02-28",5.4338,5.4645,5.4031,5.4338,59900.0],["1996-02-29",5.4338,5.5259,5.4031,5.5259,28300.0],["1996-03-01",5.5259,5.5566,5.4645,5.5259,22500.0],["1996-03-04",5.5259,5.5566,5.5259,5.5259,38600.0],["1996-03-05",5.5566,5.5873,5.5259,5.5873,44300.0],["1996-03-06",5.5566,5.5873,5.5259,5.5566,18900.0],["1996-03-07",5.5566,5.5873,5.5259,5.5873,18400.0],["1996-03-08",5.5259,5.5873,5.4952,5.4952,19800.0],["1996-03-11",5.4645,5.5873,5.4031,5.5566,29300.0],["1996-03-12",5.5259,5.5873,5.5259,5.5873,35500.0],["1996-03-13",5.5566,5.5873,5.5566,5.5566,29600.0],["1996-03-14",5.5566,5.5873,5.5259,5.5259,26500.0],["1996-03-15",5.4952,5.5566,5.4952,5.4952,19900.0],["1996-03-18",5.4952,5.5259,5.4338,5.4952,31000.0],["1996-03-19",5.5259,5.5873,5.4952,5.5566,23700.0],["1996-03-20",5.618,5.6794,5.618,5.6487,43400.0],["1996-03-21",5.595,5.6888,5.595,5.6575,49500.0],["1996-03-22",5.6575,5.6575,5.5637,5.595,17900.0],["1996-03-25",5.6262,5.6262,5.5012,5.595,21000.0],["1996-03-26",5.595,5.6262,5.5637,5.5637,22100.0],["1996-03-27",5.5637,5.595,5.47,5.47,20300.0],["1996-03-28",5.47,5.5637,5.47,5.5637,31600.0],["1996-03-29",5.5637,5.6262,5.5637,5.5637,16100.0],["1996-04-01",5.5637,5.595,5.5325,5.5637,69500.0],["1996-04-02",5.5637,5.5637,5.5325,5.5637,16800.0],["1996-04-03",5.5637,5.5637,5.5325,5.5637,10100.0],["1996-04-04",5.5637,5.5637,5.4074,5.5012,64900.0],["1996-04-08",5.4387,5.5012,5.4387,5.4387,19700.0],["1996-04-09",5.4074,5.47,5.3762,5.4074,22400.0],["1996-04-10",5.4387,5.4387,5.3137,5.3449,36300.0],["1996-04-11",5.3137,5.3137,5.1574,5.1886,34900.0],["1996-04-12",5.1261,5.3137,5.1261,5.2512,355500.0],["1996-04-15",5.2512,5.2824,5.2512,5.2824,25100.0],["1996-04-16",5.2824,5.3762,5.2512,5.3449,56500.0],["1996-04-17",5.3762,5.4074,5.3449,5.3762,38000.0],["1996-04-18",5.4074,5.4074,5.3449,5.3449,50500.0],["1996-04-19",5.4074,5.4387,5.3762,5.4387,17400.0],["1996-04-22",5.4074,5.4387,5.4074,5.4387,16700.0],["1996-04-23",5.4387,5.5012,5.4074,5.4074,33500.0],["1996-04-24",5.4387,5.4387,5.3762,5.4074,15400.0],["1996-04-25",5.4074,5.4074,5.3449,5.3762,17900.0],["1996-04-26",5.3762,5.4074,5.3449,5.3762,11100.0],["1996-04-29",5.3762,5.47,5.3762,5.4387,14000.0],["1996-04-30",5.47,5.5012,5.4387,5.4387,25800.0],["1996-05-01",5.4387,5.5012,5.4074,5.4387,15300.0],["1996-05-02",5.47,5.5012,5.4074,5.4074,28600.0],["1996-05-03",5.4387,5.4387,5.3762,5.4074,19500.0],["1996-05-06",5.4074,5.4387,5.4074,5.4387,26700.0],["1996-05-07",5.4074,5.4387,5.3762,5.3762,13000.0],["1996-05-08",5.3449,5.4074,5.3449,5.4074,23100.0],["1996-05-09",5.4074,5.47,5.4074,5.4387,16400.0],["1996-05-10",5.4387,5.47,5.4074,5.4074,14000.0],["1996-05-13",5.4387,5.6262,5.4074,5.595,36400.0],["1996-05-14",5.6262,5.6575,5.595,5.6575,28400.0],["1996-05-15",5.6575,5.6575,5.5637,5.5637,23000.0],["1996-05-16",5.5325,5.5325,5.4387,5.4387,10500.0],["1996-05-17",5.3762,5.4387,5.3137,5.4387,61000.0],["1996-05-20",5.5012,5.5325,5.3762,5.4074,42600.0],["1996-05-21",5.4074,5.4074,5.2824,5.2824,47600.0],["1996-05-22",5.3137,5.3137,5.2824,5.3137,16400.0],["1996-05-23",5.3137,5.3137,5.2824,5.3137,23500.0],["1996-05-24",5.3137,5.3137,5.2512,5.2824,46000.0],["1996-05-28",5.2824,5.3137,5.2512,5.2512,26200.0],["1996-05-29",5.2824,5.2824,5.2199,5.2512,18500.0],["1996-05-30",5.2824,5.4074,5.2824,5.4074,23600.0],["1996-05-31",5.4074,5.4074,5.3449,5.4074,19400.0],["1996-06-03",5.4074,5.4387,5.4074,5.4387,37800.0],["1996-06-04",5.4074,5.4387,5.4074,5.4387,16600.0],["1996-06-05",5.4387,5.4387,5.3762,5.4387,19300.0],["1996-06-06",5.3762,5.47,5.3762,5.47,24800.0],["1996-06-07",5.4387,5.47,5.4387,5.47,11100.0],["1996-06-10",5.4387,5.47,5.4074,5.4387,27500.0],["1996-06-11",5.5012,5.5012,5.3449,5.4074,165000.0],["1996-06-12",5.4387,5.47,5.4074,5.4387,17300.0],["1996-06-13",5.47,5.47,5.4074,5.47,19900.0],["1996-06-14",5.47,5.6262,5.47,5.6262,21900.0],["1996-06-17",5.6262,5.6888,5.595,5.6575,28400.0],["1996-06-18",5.6887,5.7513,5.6575,5.72,71600.0],["1996-06-19",5.6575,5.72,5.6262,5.6575,26400.0],["1996-06-20",5.6262,5.6575,5.595,5.6262,18800.0],["1996-06-21",5.6888,5.6888,5.6262,5.6575,24200.0],["1996-06-24",5.6262,5.6887,5.6262,5.6887,26400.0],["1996-06-25",5.6575,5.7825,5.6575,5.6887,34400.0],["1996-06-26",5.7932,5.8568,5.7932,5.8568,61400.0],["1996-06-27",5.8568,5.8568,5.7932,5.7932,46800.0],["1996-06-28",5.7613,5.8568,5.7295,5.7295,69100.0],["1996-07-01",5.7932,5.8886,5.7932,5.825,49600.0],["1996-07-02",5.7932,5.825,5.7932,5.825,11200.0],["1996-07-03",5.825,5.825,5.7613,5.7613,7300.0],["1996-07-05",5.7613,5.7932,5.7613,5.7932,5100.0],["1996-07-08",5.7613,5.7613,5.6977,5.7295,7900.0],["1996-07-09",5.7295,5.7613,5.6977,5.6977,20200.0],["1996-07-10",5.7295,5.7295,5.634,5.6658,18400.0],["1996-07-11",5.6658,5.6658,5.5703,5.5703,18400.0],["1996-07-12",5.5703,5.6022,5.5385,5.5703,12800.0],["1996-07-15",5.6022,5.6977,5.5703,5.6022,49500.0],["1996-07-16",5.6658,5.6977,5.634,5.6658,35300.0],["1996-07-17",5.6658,5.6658,5.634,5.6658,11700.0],["1996-07-18",5.6658,5.6658,5.634,5.6658,14900.0],["1996-07-19",5.6658,5.7932,5.6658,5.7932,28800.0],["1996-07-22",5.7932,5.7932,5.6977,5.6977,8700.0],["1996-07-23",5.6977,5.7295,5.6977,5.7295,19300.0],["1996-07-24",5.7295,5.7295,5.6022,5.6022,66000.0],["1996-07-25",5.6022,5.634,5.5703,5.5703,14600.0],["1996-07-26",5.5703,5.6022,5.5385,5.5703,33600.0],["1996-07-29",5.5703,5.6022,5.5385,5.6022,67400.0],["1996-07-30",5.5703,5.7295,5.5703,5.6977,17000.0],["1996-07-31",5.7295,5.7932,5.6977,5.6977,17000.0],["1996-08-01",5.7295,5.7932,5.6658,5.7932,21200.0],["1996-08-02",5.8568,5.9205,5.8568,5.8886,42400.0],["1996-08-05",5.8568,5.8886,5.7613,5.7932,38800.0],["1996-08-06",5.7932,5.825,5.6977,5.825,17900.0],["1996-08-07",5.8568,5.8568,5.7613,5.825,20300.0],["1996-08-08",5.825,5.825,5.7932,5.7932,10800.0],["1996-08-09",5.7932,5.7932,5.7613,5.7932,26700.0],["1996-08-12",5.825,5.8568,5.7613,5.8568,47100.0],["1996-08-13",5.825,5.8886,5.825,5.8568,30000.0],["1996-08-14",5.8568,5.9205,5.8568,5.8568,31700.0],["1996-08-15",5.8568,5.9205,5.8568,5.8568,27200.0],["1996-08-16",5.8886,5.9205,5.8568,5.9205,16900.0],["1996-08-19",5.9205,5.9841,5.9205,5.9205,14500.0],["1996-08-20",5.9205,6.0478,5.9205,6.016,41900.0],["1996-08-21",6.0796,6.1115,6.016,6.0478,17500.0],["1996-08-22",6.0478,6.0478,6.016,6.0478,17500.0],["1996-08-23",6.0478,6.0478,5.9841,5.9841,66100.0],["1996-08-26",6.0478,6.0478,5.9523,5.9523,13100.0],["1996-08-27",5.9841,6.016,5.9523,6.016,17700.0],["1996-08-28",6.016,6.0478,5.9841,6.016,18300.0],["1996-08-29",5.9841,6.016,5.9841,6.016,28000.0],["1996-08-30",6.0478,6.0478,5.9841,5.9841,78500.0],["1996-09-03",6.016,6.016,5.9205,5.9523,41500.0],["1996-09-04",5.9523,6.016,5.9205,5.9841,22000.0],["1996-09-05",5.9841,6.1115,5.9841,6.0796,92200.0],["1996-09-06",6.0478,6.2388,6.0478,6.2388,15000.0],["1996-09-09",6.2388,6.2706,6.1433,6.2706,33700.0],["1996-09-10",6.2706,6.2706,6.1433,6.2388,42600.0],["1996-09-11",6.207,6.2706,6.1751,6.1751,31200.0],["1996-09-12",6.207,6.2388,6.1433,6.207,16300.0],["1996-09-13",6.2388,6.2388,6.1751,6.1751,15100.0],["1996-09-16",6.207,6.3343,6.207,6.3343,23100.0],["1996-09-17",6.3024,6.3343,6.3024,6.3343,22300.0],["1996-09-18",6.3343,6.3343,6.3024,6.3024,14900.0],["1996-09-19",6.3024,6.3024,6.2706,6.2706,9800.0],["1996-09-20",6.2388,6.3024,6.2388,6.3024,17600.0],["1996-09-23",6.3024,6.3661,6.2388,6.2706,83100.0],["1996-09-24",6.2499,6.2823,6.2175,6.2823,16700.0],["1996-09-25",6.1851,6.2499,6.1527,6.1851,51100.0],["1996-09-26",6.1527,6.1851,6.0556,6.1527,36500.0],["1996-09-27",6.1851,6.1851,6.088,6.088,18700.0],["1996-09-30",6.088,6.1527,6.088,6.088,25200.0],["1996-10-01",6.088,6.1204,6.088,6.088,26400.0],["1996-10-02",6.088,6.1204,6.088,6.1204,12200.0],["1996-10-03",6.1204,6.1527,6.088,6.1204,40200.0],["1996-10-04",6.1204,6.1851,6.1204,6.1527,37300.0],["1996-10-07",6.1851,6.1851,6.0556,6.0556,23600.0],["1996-10-08",6.0556,6.0556,5.9261,5.9584,44100.0],["1996-10-09",5.9584,5.9908,5.8613,5.9261,81500.0],["1996-10-10",5.9261,5.9584,5.8937,5.9261,28000.0],["1996-10-11",5.9261,5.9908,5.8937,5.9584,26700.0],["1996-10-14",5.9908,5.9908,5.9261,5.9584,31100.0],["1996-10-15",5.9584,5.9908,5.9261,5.9261,39700.0],["1996-10-16",5.9584,5.9584,5.9261,5.9261,34300.0],["1996-10-17",5.9584,5.9584,5.9261,5.9584,12800.0],["1996-10-18",5.9584,6.0556,5.9584,6.0556,27600.0],["1996-10-21",6.0556,6.0556,5.9908,6.0232,32300.0],["1996-10-22",6.0232,6.0232,5.9584,5.9908,75000.0],["1996-10-23",6.0232,6.0232,5.9908,6.0232,30500.0],["1996-10-24",6.0232,6.0232,5.9584,6.0232,13300.0],["1996-10-25",6.0232,6.0232,5.9908,6.0232,12800.0],["1996-10-28",6.0232,6.0232,5.9908,6.0232,20900.0],["1996-10-29",5.9908,6.0232,5.9908,6.0232,22500.0],["1996-10-30",6.0232,6.0556,5.9908,6.0232,14200.0],["1996-10-31",6.0232,6.1204,5.9908,6.1204,31500.0],["1996-11-01",6.1204,6.2175,6.088,6.2175,19500.0],["1996-11-04",6.2175,6.2823,6.1851,6.2175,49800.0],["1996-11-05",6.2175,6.2823,6.1851,6.2823,64100.0],["1996-11-06",6.2823,6.2823,6.2499,6.2823,15600.0],["1996-11-07",6.2823,6.4118,6.2823,6.3794,51200.0],["1996-11-08",6.3794,6.4766,6.347,6.4766,119600.0],["1996-11-11",6.4766,6.5413,6.4766,6.5413,78900.0],["1996-11-12",6.5089,6.5737,6.5089,6.5413,60900.0],["1996-11-13",6.5413,6.6061,6.509,6.6061,50100.0],["1996-11-14",6.6061,6.7032,6.6061,6.7032,49700.0],["1996-11-15",6.7032,6.768,6.6385,6.6709,64600.0],["1996-11-18",6.6709,6.7032,6.6385,6.6709,29200.0],["1996-11-19",6.6709,6.8328,6.6385,6.8328,42200.0],["1996-11-20",6.8328,6.9947,6.768,6.8652,82300.0],["1996-11-21",6.9299,6.9623,6.8004,6.8328,34100.0],["1996-11-22",6.8004,6.8652,6.8004,6.8328,43200.0],["1996-11-25",6.8004,6.8328,6.768,6.8004,65800.0],["1996-11-26",6.8004,6.8004,6.7032,6.7356,26100.0],["1996-11-27",6.6709,6.7032,6.6709,6.7032,26000.0],["1996-11-29",6.7032,6.7356,6.6709,6.7356,7600.0],["1996-12-02",6.6709,6.7356,6.6709,6.7356,30000.0],["1996-12-03",6.7356,6.7356,6.7032,6.7356,45500.0],["1996-12-04",6.7032,6.8328,6.7032,6.8004,77900.0],["1996-12-05",6.8328,7.0595,6.8004,7.0271,67000.0],["1996-12-06",6.9299,7.0595,6.8975,7.0271,55200.0],["1996-12-09",7.0595,7.2214,7.0271,7.2214,37700.0],["1996-12-10",7.2538,7.4481,7.189,7.189,103900.0],["1996-12-11",7.189,7.189,6.8004,6.8004,581800.0],["1996-12-12",6.8652,6.8975,6.8004,6.8328,410200.0],["1996-12-13",6.8328,6.8975,6.4118,6.8004,212500.0],["1996-12-16",6.8652,6.8975,6.8004,6.8004,140400.0],["1996-12-17",6.768,6.8004,6.7356,6.8004,66100.0],["1996-12-18",6.8004,6.9947,6.8004,6.8975,169700.0],["1996-12-19",7.0595,7.0595,6.9623,6.9947,103800.0],["1996-12-20",6.9623,6.9947,6.8975,6.9623,38900.0],["1996-12-23",6.9299,6.9623,6.8652,6.8975,49800.0],["1996-12-24",6.9299,6.9623,6.8975,6.9299,26300.0],["1996-12-26",6.9623,6.9947,6.9299,6.9947,35200.0],["1996-12-27",7.0271,7.0595,6.9947,7.0595,118300.0],["1996-12-30",7.17,7.17,7.0384,7.1042,81200.0],["1996-12-31",7.1042,7.1371,7.0055,7.1371,216400.0],["1997-01-02",7.1371,7.1371,6.9726,7.0384,35600.0],["1997-01-03",7.0384,7.1042,7.0055,7.0384,57600.0],["1997-01-06",7.0384,7.1042,7.0384,7.1042,48600.0],["1997-01-07",7.0713,7.17,7.0384,7.17,92000.0],["1997-01-08",7.2029,7.3344,7.2029,7.2686,77100.0],["1997-01-09",7.2686,7.3015,7.2686,7.3015,54900.0],["1997-01-10",7.3344,7.3673,7.2686,7.3344,51200.0],["1997-01-13",7.3673,7.4331,7.3344,7.4002,103300.0],["1997-01-14",7.4331,7.466,7.3673,7.4002,58300.0],["1997-01-15",7.4002,7.4989,7.4002,7.466,96400.0],["1997-01-16",7.4989,7.5646,7.4331,7.4331,75900.0],["1997-01-17",7.4002,7.4989,7.4002,7.4331,50100.0],["1997-01-20",7.466,7.466,7.4002,7.466,38400.0],["1997-01-21",7.466,7.5646,7.466,7.5318,80200.0],["1997-01-22",7.4989,7.5317,7.3673,7.3673,47500.0],["1997-01-23",7.4002,7.4989,7.3673,7.466,50100.0],["1997-01-24",7.466,7.466,7.3344,7.3344,46300.0],["1997-01-27",7.3673,7.4002,7.3344,7.3673,56700.0],["1997-01-28",7.4002,7.4331,7.3673,7.4002,26100.0],["1997-01-29",7.4331,7.4331,7.3673,7.4002,51200.0],["1997-01-30",7.4331,7.4331,7.3673,7.3673,32900.0],["1997-01-31",7.4002,7.466,7.3673,7.4331,33900.0],["1997-02-03",7.4989,7.5646,7.466,7.5318,22100.0],["1997-02-04",7.4989,7.5318,7.3673,7.4002,46100.0],["1997-02-05",7.3673,7.466,7.3673,7.4002,52600.0],["1997-02-06",7.4331,7.4331,7.2029,7.2029,67700.0],["1997-02-07",7.2357,7.3015,7.2029,7.3015,48400.0],["1997-02-10",7.3015,7.3015,7.0384,7.17,60700.0],["1997-02-11",7.17,7.2357,7.1371,7.2029,49800.0],["1997-02-12",7.2029,7.2029,7.0384,7.0384,38800.0],["1997-02-13",7.0713,7.17,7.0384,7.17,15400.0],["1997-02-14",7.17,7.2357,7.1371,7.2357,29900.0],["1997-02-18",7.2686,7.3344,7.2357,7.3344,31100.0],["1997-02-19",7.2686,7.3673,7.2029,7.3015,41500.0],["1997-02-20",7.3015,7.3344,7.2686,7.2686,18000.0],["1997-02-21",7.2686,7.2686,7.2029,7.2357,14500.0],["1997-02-24",7.2686,7.3015,7.2357,7.2357,23900.0],["1997-02-25",7.2686,7.3015,7.2357,7.2357,14300.0],["1997-02-26",7.2357,7.2686,7.2029,7.2029,32500.0],["1997-02-27",7.2029,7.2029,7.0055,7.0384,79200.0],["1997-02-28",7.0713,7.0713,6.9726,7.0713,34100.0],["1997-03-03",7.0713,7.2357,7.0713,7.2029,32800.0],["1997-03-04",7.1371,7.2686,7.1371,7.2357,147600.0],["1997-03-05",7.2686,7.3015,7.2357,7.2357,60900.0],["1997-03-06",7.2357,7.2686,7.2029,7.2357,21000.0],["1997-03-07",7.2029,7.2686,7.2029,7.2357,17000.0],["1997-03-10",7.2029,7.3015,7.2029,7.3015,36000.0],["1997-03-11",7.3015,7.3344,7.2686,7.3344,46400.0],["1997-03-12",7.3015,7.3344,7.2357,7.2686,50600.0],["1997-03-13",7.2686,7.2686,7.2357,7.2686,22100.0],["1997-03-14",7.2686,7.3344,7.2357,7.3344,42900.0],["1997-03-17",7.3344,7.3344,7.3015,7.3015,29500.0],["1997-03-18",7.3015,7.3344,7.2357,7.2357,358700.0],["1997-03-19",7.2686,7.2851,7.2357,7.2686,49600.0],["1997-03-20",7.2357,7.3015,7.17,7.3015,38100.0],["1997-03-21",7.2802,7.2802,7.1132,7.18,85200.0],["1997-03-24",7.2134,7.2134,7.0798,7.1466,13900.0],["1997-03-25",7.18,7.18,7.1466,7.1466,26300.0],["1997-03-26",7.18,7.2468,7.1466,7.2468,32000.0],["1997-03-27",7.2134,7.3135,7.0798,7.1132,22100.0],["1997-03-31",7.1466,7.1466,6.8794,6.8794,22000.0],["1997-04-01",6.846,6.846,6.7124,6.7792,54400.0],["1997-04-02",6.7124,6.7458,6.7124,6.7458,122300.0],["1997-04-03",6.7458,6.7458,6.6456,6.679,53700.0],["1997-04-04",6.6456,6.679,6.6456,6.679,36700.0],["1997-04-07",6.7124,6.8126,6.6456,6.8126,35500.0],["1997-04-08",6.846,6.846,6.7792,6.8126,24700.0],["1997-04-09",6.846,6.8794,6.8126,6.8794,18200.0],["1997-04-10",6.8794,6.9796,6.8126,6.9462,42000.0],["1997-04-11",6.9128,6.9128,6.8126,6.8794,23900.0],["1997-04-14",6.8794,6.8794,6.6456,6.7458,33400.0],["1997-04-15",6.7792,6.9462,6.7458,6.9462,42800.0],["1997-04-16",7.013,7.0464,6.9462,6.9462,17000.0],["1997-04-17",6.9796,6.9796,6.9128,6.9128,11100.0],["1997-04-18",6.9462,6.9796,6.8794,6.9462,12300.0],["1997-04-21",6.9796,6.9796,6.8794,6.8794,19300.0],["1997-04-22",6.9128,6.9462,6.8794,6.9462,29000.0],["1997-04-23",7.013,7.0464,6.9128,6.9128,32400.0],["1997-04-24",6.9462,6.9462,6.8794,6.8794,35400.0],["1997-04-25",6.9128,6.9462,6.846,6.9128,10400.0],["1997-04-28",6.9462,6.9462,6.8794,6.8794,6800.0],["1997-04-29",6.9128,7.013,6.8794,6.9796,21900.0],["1997-04-30",6.9462,7.013,6.846,6.8794,21700.0],["1997-05-01",6.846,7.013,6.846,7.013,17200.0],["1997-05-02",7.0798,7.3135,7.0464,7.3135,61800.0],["1997-05-05",7.3469,7.4137,7.3469,7.4137,51100.0],["1997-05-06",7.3803,7.3803,7.2134,7.2802,34200.0],["1997-05-07",7.2468,7.3135,7.2134,7.2468,20100.0],["1997-05-08",7.2801,7.3469,7.2134,7.2468,23900.0],["1997-05-09",7.2134,7.2468,7.2134,7.2468,23600.0],["1997-05-12",7.2468,7.2468,7.1466,7.18,37600.0],["1997-05-13",7.18,7.2134,7.1466,7.18,21900.0],["1997-05-14",7.2134,7.2134,7.1132,7.18,21900.0],["1997-05-15",7.18,7.18,7.1132,7.1466,29700.0],["1997-05-16",7.1466,7.1466,7.0798,7.1132,18700.0],["1997-05-19",7.1132,7.1132,7.0464,7.0464,14600.0],["1997-05-20",7.0798,7.0798,7.013,7.0464,13300.0],["1997-05-21",7.0464,7.0464,6.9796,7.013,30000.0],["1997-05-22",7.013,7.013,6.9128,6.9128,57500.0],["1997-05-23",6.9462,7.0464,6.9462,7.0464,17000.0],["1997-05-27",7.0464,7.0798,7.0464,7.0798,22100.0],["1997-05-28",7.1466,7.18,7.0798,7.1466,30600.0],["1997-05-29",7.1466,7.1466,6.9128,6.9462,37500.0],["1997-05-30",6.9462,6.9796,6.9128,6.9796,11100.0],["1997-06-02",6.9796,7.013,6.8794,6.9462,304100.0],["1997-06-03",6.9128,6.9462,6.8794,6.8794,28700.0],["1997-06-04",6.9128,6.9128,6.7792,6.7792,29800.0],["1997-06-05",6.8126,6.9128,6.8126,6.9128,33000.0],["1997-06-06",6.9128,7.013,6.8794,6.9462,39000.0],["1997-06-09",6.9796,6.9796,6.9128,6.9128,122500.0],["1997-06-10",6.9462,6.9796,6.9128,6.9796,34200.0],["1997-06-11",6.9128,6.9462,6.9128,6.9462,264100.0],["1997-06-12",6.9796,7.0464,6.9462,7.0464,73500.0],["1997-06-13",7.1132,7.3135,7.1132,7.3135,80200.0],["1997-06-16",7.2802,7.4137,7.2802,7.4137,56700.0],["1997-06-17",7.3803,7.4137,7.3469,7.3803,17000.0],["1997-06-18",7.4137,7.4137,7.3135,7.3803,55200.0],["1997-06-19",7.3803,7.4137,7.3469,7.4137,40800.0],["1997-06-20",7.3469,7.4805,7.3469,7.4471,115700.0],["1997-06-23",7.4254,7.4254,7.2559,7.2559,57500.0],["1997-06-24",7.2898,7.2898,7.1542,7.222,186200.0],["1997-06-25",7.2559,7.2559,7.1542,7.1881,24500.0],["1997-06-26",7.1542,7.4593,7.1203,7.4593,94400.0],["1997-06-27",7.4932,7.4932,7.3237,7.3407,49400.0],["1997-06-30",7.3237,7.3915,7.3237,7.3237,55500.0],["1997-07-01",7.3237,7.3576,7.2898,7.3237,60300.0],["1997-07-02",7.3237,7.3576,7.2898,7.3576,72400.0],["1997-07-03",7.3576,7.3915,7.3576,7.3576,9000.0],["1997-07-07",7.3576,7.3915,7.2898,7.3237,39100.0],["1997-07-08",7.3237,7.3576,7.2898,7.3237,66300.0],["1997-07-09",7.3237,7.3915,7.3237,7.3746,39400.0],["1997-07-10",7.3746,7.3746,7.222,7.2389,46300.0],["1997-07-11",7.2559,7.2729,7.1542,7.1881,53800.0],["1997-07-14",7.1711,7.1881,7.1711,7.1881,69700.0],["1997-07-15",7.1881,7.1881,7.1542,7.1711,36800.0],["1997-07-16",7.1711,7.222,7.1542,7.222,94700.0],["1997-07-17",7.205,7.2898,7.205,7.2898,33600.0],["1997-07-18",7.2729,7.2898,7.2559,7.2729,44500.0],["1997-07-21",7.2729,7.2898,7.1711,7.1711,33900.0],["1997-07-22",7.1711,7.2389,7.1711,7.205,20500.0],["1997-07-23",7.205,7.205,7.0864,7.1372,87500.0],["1997-07-24",7.1542,7.1542,7.0864,7.0864,91700.0],["1997-07-25",7.1033,7.1033,7.0525,7.0525,202400.0],["1997-07-28",7.0525,7.0864,7.0186,7.0864,100600.0],["1997-07-29",7.0694,7.1203,7.0694,7.1033,33400.0],["1997-07-30",7.1203,7.2729,7.1033,7.222,72100.0],["1997-07-31",7.2559,7.2898,7.1881,7.1881,53500.0],["1997-08-01",7.1881,7.1881,7.1372,7.1711,48600.0],["1997-08-04",7.1881,7.2389,7.1711,7.205,50900.0],["1997-08-05",7.2389,7.2559,7.1711,7.222,125100.0],["1997-08-06",7.2559,7.2898,7.2559,7.2898,47600.0],["1997-08-07",7.2898,7.3068,7.1711,7.205,58700.0],["1997-08-08",7.1372,7.1881,7.0694,7.0864,42300.0],["1997-08-11",7.0864,7.0864,6.9846,7.0016,104300.0],["1997-08-12",7.0186,7.1033,7.0186,7.0864,137400.0],["1997-08-13",7.1203,7.1542,7.1033,7.1542,43300.0],["1997-08-14",7.1372,7.205,7.1372,7.205,36100.0],["1997-08-15",7.205,7.222,7.1881,7.1881,34400.0],["1997-08-18",7.222,7.222,7.0864,7.0864,90700.0],["1997-08-19",7.0864,7.1203,6.7812,6.8829,1219900.0],["1997-08-20",6.8829,6.8999,6.8151,6.8321,77400.0],["1997-08-21",6.849,6.866,6.7812,6.8151,181600.0],["1997-08-22",6.8321,6.8829,6.8151,6.8829,156700.0],["1997-08-25",6.8829,6.9338,6.7982,6.8151,44500.0],["1997-08-26",6.7812,6.8151,6.7304,6.7643,53800.0],["1997-08-27",6.6795,6.7643,6.6795,6.7134,72500.0],["1997-08-28",6.7134,6.7473,6.6625,6.7473,48600.0],["1997-08-29",6.7134,6.849,6.7134,6.8321,86400.0],["1997-09-02",6.866,6.9507,6.8321,6.8999,41200.0],["1997-09-03",6.8999,6.9168,6.8829,6.8829,39300.0],["1997-09-04",6.8999,6.9338,6.8829,6.8999,134800.0],["1997-09-05",6.9168,6.9168,6.849,6.849,54100.0],["1997-09-08",6.866,6.866,6.8321,6.849,42200.0],["1997-09-09",6.849,6.8829,6.7982,6.8151,43900.0],["1997-09-10",6.8151,6.8151,6.7473,6.7812,151000.0],["1997-09-11",6.7812,6.8829,6.7812,6.849,57600.0],["1997-09-12",6.8829,6.8999,6.849,6.8999,31000.0],["1997-09-15",6.9168,7.0016,6.9168,6.9847,33400.0],["1997-09-16",7.0525,7.0864,6.9168,7.0186,229500.0],["1997-09-17",7.0525,7.0525,7.0355,7.0525,26500.0],["1997-09-18",7.0525,7.1203,7.0016,7.0016,52800.0],["1997-09-19",6.9847,7.0355,6.9677,6.9847,94900.0],["1997-09-22",7.0016,7.0016,6.9507,6.9677,144000.0],["1997-09-23",7.0346,7.0346,6.9484,7.0001,55900.0],["1997-09-24",7.0174,7.0174,6.9311,6.9484,91000.0],["1997-09-25",6.9484,6.9484,6.8794,6.8794,61300.0],["1997-09-26",6.8967,6.9484,6.8794,6.8794,44000.0],["1997-09-29",6.8622,6.8967,6.8277,6.8449,117400.0],["1997-09-30",6.8794,6.9484,6.8622,6.9484,346700.0],["1997-10-01",6.9484,7.0863,6.9311,7.0863,811300.0],["1997-10-02",7.0863,7.2243,7.0518,7.207,110800.0],["1997-10-03",7.2415,7.3967,7.2415,7.3105,49300.0],["1997-10-06",7.2932,7.6208,7.2932,7.5174,87400.0],["1997-10-07",7.5518,7.6208,7.4656,7.5346,46500.0],["1997-10-08",7.5518,7.6381,7.5518,7.6036,120600.0],["1997-10-09",7.5863,7.6036,7.5174,7.5174,29000.0],["1997-10-10",7.5174,7.5518,7.4829,7.5346,31000.0],["1997-10-13",7.5174,7.5518,7.4829,7.4829,19700.0],["1997-10-14",7.4484,7.4829,7.3794,7.4484,40100.0],["1997-10-15",7.4656,7.4656,7.3794,7.4139,22700.0],["1997-10-16",7.4484,7.4484,7.3449,7.3449,28400.0],["1997-10-17",7.2932,7.3105,7.207,7.2243,23700.0],["1997-10-20",7.2415,7.3277,7.2415,7.276,38500.0],["1997-10-21",7.3105,7.3105,7.2587,7.2932,12800.0],["1997-10-22",7.3277,7.3622,7.2932,7.3105,97700.0],["1997-10-23",7.2932,7.3105,7.1725,7.1725,19000.0],["1997-10-24",7.207,7.276,7.1898,7.2415,58300.0],["1997-10-27",7.207,7.2243,7.0001,7.0174,45100.0],["1997-10-28",6.9484,7.0691,6.9139,6.9829,49300.0],["1997-10-29",7.0001,7.0691,6.9484,6.9656,73900.0],["1997-10-30",6.9311,7.0001,6.8967,6.9656,213800.0],["1997-10-31",6.9656,7.0001,6.8967,6.9829,41300.0],["1997-11-03",7.0001,7.138,7.0001,7.1036,32000.0],["1997-11-04",7.1036,7.1208,7.0691,7.0691,33000.0],["1997-11-05",7.0863,7.1036,7.0518,7.0863,11200.0],["1997-11-06",7.0346,7.0518,6.9829,7.0001,22800.0],["1997-11-07",6.9656,7.0001,6.8967,6.9311,50100.0],["1997-11-10",6.9656,7.0001,6.9484,6.9829,31500.0],["1997-11-11",7.0001,7.0691,6.9656,7.0518,79600.0],["1997-11-12",7.0691,7.1553,7.0346,7.0346,52100.0],["1997-11-13",7.0346,7.0346,7.0001,7.0001,25500.0],["1997-11-14",7.0001,7.0346,7.0001,7.0346,12500.0],["1997-11-17",7.1036,7.1725,7.0863,7.138,130400.0],["1997-11-18",7.138,7.1553,7.0691,7.1208,35200.0],["1997-11-19",7.1553,7.1898,7.0691,7.0691,47600.0],["1997-11-20",7.0863,7.1553,7.0863,7.1208,26900.0],["1997-11-21",7.1553,7.1553,7.0518,7.0518,47600.0],["1997-11-24",7.0346,7.0346,6.9656,7.0001,28100.0],["1997-11-25",6.9656,7.0174,6.9656,6.9829,47200.0],["1997-11-26",6.9656,6.9829,6.9484,6.9829,31700.0],["1997-11-28",6.9829,6.9829,6.9484,6.9484,21900.0],["1997-12-01",6.9829,7.0863,6.9311,7.0863,47000.0],["1997-12-02",7.0863,7.138,7.0691,7.0691,81700.0],["1997-12-03",7.0691,7.1208,7.0173,7.0863,18700.0],["1997-12-04",7.0863,7.1208,7.0518,7.1036,26100.0],["1997-12-05",7.0863,7.1036,7.0691,7.0691,39600.0],["1997-12-08",7.0518,7.1553,7.0346,7.0863,57500.0],["1997-12-09",7.0518,7.1553,6.9139,6.9311,50200.0],["1997-12-10",6.9311,7.1208,6.9311,7.0863,24700.0],["1997-12-11",7.0863,7.1553,6.9484,7.0518,32100.0],["1997-12-12",7.0173,7.0691,6.9139,7.0001,28700.0],["1997-12-15",7.0346,7.0691,6.9311,7.0691,43000.0],["1997-12-16",7.0518,7.1208,7.0518,7.0863,38600.0],["1997-12-17",7.1036,7.1725,7.0346,7.0346,29900.0],["1997-12-18",7.0346,7.0518,6.8967,6.9829,68000.0],["1997-12-19",6.9656,6.9656,6.8794,6.9139,55400.0],["1997-12-22",6.9139,6.9139,6.7932,6.8622,58900.0],["1997-12-23",6.8622,6.8794,6.7932,6.8449,41200.0],["1997-12-24",6.8794,6.8967,6.776,6.8105,32000.0],["1997-12-26",6.7932,6.8105,6.7587,6.7932,56700.0],["1997-12-29",6.8105,6.9311,6.8105,6.9311,68200.0],["1997-12-30",6.929,7.2273,6.929,7.2273,156000.0],["1997-12-31",7.2097,7.2623,7.1922,7.2273,61100.0],["1998-01-02",7.2273,7.2799,7.2097,7.2623,30100.0],["1998-01-05",7.2448,7.2799,7.2273,7.2623,36900.0],["1998-01-06",7.2799,7.2799,7.2273,7.2623,68200.0],["1998-01-07",7.2272,7.2623,7.1922,7.2097,31200.0],["1998-01-08",7.2273,7.2273,7.122,7.1395,34200.0],["1998-01-09",7.1746,7.1746,7.0167,7.0343,113800.0],["1998-01-12",7.0167,7.0869,6.9817,7.0343,52400.0],["1998-01-13",7.0343,7.2097,7.0343,7.1922,101800.0],["1998-01-14",7.2097,7.2097,6.9992,7.0343,150000.0],["1998-01-15",7.0518,7.1045,7.0518,7.0869,97800.0],["1998-01-16",7.1571,7.2097,7.0869,7.1045,72700.0],["1998-01-20",7.1045,7.1395,7.0869,7.1045,287800.0],["1998-01-21",7.1045,7.122,7.0518,7.0694,166500.0],["1998-01-22",7.0869,7.122,7.0518,7.0694,87300.0],["1998-01-23",7.0869,7.0869,7.0518,7.0518,36900.0],["1998-01-26",7.0518,7.1045,7.0518,7.0694,215100.0],["1998-01-27",7.0869,7.0869,6.9992,6.9992,151900.0],["1998-01-28",6.9992,7.0694,6.9817,7.0168,118400.0],["1998-01-29",7.0694,7.0869,7.0167,7.0694,40600.0],["1998-01-30",7.0343,7.0343,6.9466,6.9466,43500.0],["1998-02-02",6.9992,7.122,6.9641,7.0869,59200.0],["1998-02-03",7.1045,7.122,6.9641,6.9992,62400.0],["1998-02-04",6.9992,7.0694,6.9641,6.9817,50000.0],["1998-02-05",7.0168,7.0518,6.9466,6.9992,79700.0],["1998-02-06",7.0168,7.0168,6.9641,7.0168,123100.0],["1998-02-09",7.0168,7.0343,6.8764,6.9115,63300.0],["1998-02-10",6.9115,7.0168,6.9115,6.9992,120900.0],["1998-02-11",6.9992,6.9992,6.9641,6.9641,78200.0],["1998-02-12",6.9817,7.0343,6.9466,6.9466,54900.0],["1998-02-13",6.9466,6.9992,6.929,6.9992,72100.0],["1998-02-17",7.0167,7.0167,6.9466,6.9641,47100.0],["1998-02-18",6.9466,6.9817,6.9115,6.9641,72500.0],["1998-02-19",6.9641,7.0168,6.9641,6.9992,86800.0],["1998-02-20",6.9992,7.0343,6.9817,6.9817,73400.0],["1998-02-23",6.9817,7.0694,6.9817,7.0694,70400.0],["1998-02-24",7.0694,7.0694,6.9992,7.0168,113700.0],["1998-02-25",7.0167,7.0518,6.9817,7.0343,38200.0],["1998-02-26",7.0168,7.122,6.9992,6.9992,95200.0],["1998-02-27",7.0167,7.0167,6.9466,6.9466,74500.0],["1998-03-02",6.9466,6.9817,6.929,6.929,72200.0],["1998-03-03",6.929,6.9817,6.9115,6.9817,102400.0],["1998-03-04",6.9817,6.9817,6.929,6.9466,53900.0],["1998-03-05",6.929,6.9466,6.894,6.894,94200.0],["1998-03-06",6.929,6.9817,6.9115,6.9641,45300.0],["1998-03-09",6.9817,7.0168,6.9641,7.0168,27200.0],["1998-03-10",7.0167,7.0167,6.9641,6.9641,23900.0],["1998-03-11",6.9641,6.9817,6.8764,6.8764,51600.0],["1998-03-12",6.9115,6.9992,6.9115,6.9115,57500.0],["1998-03-13",6.9466,6.9817,6.8764,6.9641,94100.0],["1998-03-16",6.9466,7.0343,6.9466,7.0168,30200.0],["1998-03-17",7.0518,7.0869,7.0343,7.0694,37700.0],["1998-03-18",7.0518,7.0694,6.9992,6.9992,72000.0],["1998-03-19",6.9992,7.0518,6.9817,6.9992,57900.0],["1998-03-20",7.0518,7.0869,6.929,6.9466,108800.0],["1998-03-23",6.9444,7.0337,6.8552,6.9623,63500.0],["1998-03-24",7.0337,7.1051,6.9623,6.9623,112500.0],["1998-03-25",6.9801,7.0158,6.7481,6.9266,185100.0],["1998-03-26",6.9444,6.9444,6.873,6.9266,163000.0],["1998-03-27",6.9087,6.9801,6.8909,6.9266,36100.0],["1998-03-30",6.9087,7.0158,6.9087,6.998,55800.0],["1998-03-31",6.998,7.0694,6.9801,7.0158,54200.0],["1998-04-01",7.0516,7.0694,6.998,7.0337,33500.0],["1998-04-02",7.0337,7.0873,7.0337,7.0515,72000.0],["1998-04-03",7.0516,7.123,7.0516,7.0873,46900.0],["1998-04-06",7.1408,7.1408,6.9623,7.123,71800.0],["1998-04-07",7.1051,7.1587,7.0694,7.1587,84500.0],["1998-04-08",7.123,7.1587,7.123,7.1408,28800.0],["1998-04-09",7.1587,7.1587,7.0694,7.0873,72600.0],["1998-04-13",7.1051,7.1051,7.0694,7.0694,27500.0],["1998-04-14",7.0873,7.1408,7.0516,7.123,61000.0],["1998-04-15",7.1408,7.1408,7.0516,7.0694,28200.0],["1998-04-16",7.0873,7.1408,7.0694,7.0694,29600.0],["1998-04-17",7.0337,7.1408,7.0337,7.1051,26800.0],["1998-04-20",7.1051,7.1051,6.998,7.0694,22300.0],["1998-04-21",7.1051,7.123,7.0337,7.0515,27600.0],["1998-04-22",7.0515,7.123,7.0337,7.0515,30700.0],["1998-04-23",6.9266,6.9623,6.9087,6.9266,90500.0],["1998-04-24",6.9623,6.9801,6.9266,6.9266,88500.0],["1998-04-27",6.9087,6.9087,6.7302,6.8195,71800.0],["1998-04-28",6.8909,7.0337,6.8552,6.998,74400.0],["1998-04-29",6.9801,7.0516,6.9801,7.0158,65500.0],["1998-04-30",7.0158,7.0158,6.9087,6.9444,40300.0],["1998-05-01",6.9444,7.2658,6.9444,7.2658,95500.0],["1998-05-04",7.2301,7.2658,7.2122,7.2479,66400.0],["1998-05-05",7.2479,7.3907,7.2301,7.3729,128900.0],["1998-05-06",7.3907,7.3907,7.1765,7.2122,38700.0],["1998-05-07",7.2301,7.2301,7.1587,7.2301,56300.0],["1998-05-08",7.2122,7.3015,7.0694,7.123,94900.0],["1998-05-11",7.1051,7.2122,7.0516,7.0694,74900.0],["1998-05-12",7.2836,7.2836,7.0516,7.0694,96000.0],["1998-05-13",7.0694,7.0694,6.998,7.0337,60900.0],["1998-05-14",6.9623,7.0158,6.9623,6.998,62200.0],["1998-05-15",6.9801,6.998,6.9623,6.9623,31900.0],["1998-05-18",6.998,7.0694,6.9801,7.0515,29100.0],["1998-05-19",7.0337,7.0516,6.9623,7.0337,44600.0],["1998-05-20",6.998,7.0516,6.9623,6.9801,33400.0],["1998-05-21",6.9801,7.0516,6.9623,7.0158,26600.0],["1998-05-22",6.9444,7.0337,6.8552,6.998,41700.0],["1998-05-26",6.998,7.0337,6.9087,6.9266,39300.0],["1998-05-27",6.9087,7.0337,6.7481,6.998,48500.0],["1998-05-28",6.998,7.0694,6.998,7.0515,53700.0],["1998-05-29",7.0694,7.1408,6.9623,7.0694,42800.0],["1998-06-01",7.0694,7.0873,6.9623,7.0337,32600.0],["1998-06-02",7.0337,7.1051,6.998,7.0515,75100.0],["1998-06-03",7.0694,7.0694,6.8909,6.9266,37400.0],["1998-06-04",6.998,6.998,6.9444,6.998,40900.0],["1998-06-05",7.0337,7.0337,6.9444,6.998,24900.0],["1998-06-08",6.998,7.0873,6.9623,6.9801,39000.0],["1998-06-09",6.9801,6.998,6.8909,6.998,39000.0],["1998-06-10",6.9801,6.998,6.9623,6.9623,27700.0],["1998-06-11",6.9623,6.9801,6.9087,6.9444,27500.0],["1998-06-12",6.998,6.998,6.9087,6.9623,42000.0],["1998-06-15",6.998,6.998,6.7838,6.7838,39300.0],["1998-06-16",6.8552,6.8552,6.7481,6.8016,60600.0],["1998-06-17",6.8195,6.9801,6.8016,6.9801,499600.0],["1998-06-18",6.9087,6.9087,6.8552,6.873,13800.0],["1998-06-19",6.9444,6.9444,6.873,6.9087,98500.0],["1998-06-22",6.9444,7.0158,6.8552,6.9444,215800.0],["1998-06-23",6.9786,7.015,6.9423,6.9786,89400.0],["1998-06-24",6.9423,7.0331,6.9059,6.9968,52900.0],["1998-06-25",7.015,7.015,6.9423,6.9786,59200.0],["1998-06-26",6.9786,6.9786,6.8332,6.8696,37400.0],["1998-06-29",6.8514,7.0513,6.8514,6.9968,68600.0],["1998-06-30",6.9968,7.0876,6.9423,6.9968,65100.0],["1998-07-01",6.9968,7.0513,6.9968,7.0331,199300.0],["1998-07-02",7.015,7.0331,6.9786,6.9968,31000.0],["1998-07-06",7.015,7.0513,6.9786,7.015,111000.0],["1998-07-07",7.0331,7.124,7.0331,7.0876,58200.0],["1998-07-08",7.1058,7.1603,7.0513,7.1058,86700.0],["1998-07-09",7.1058,7.3057,7.1058,7.1785,50500.0],["1998-07-10",7.2149,7.2694,7.0695,7.1058,19600.0],["1998-07-13",7.1422,7.2149,7.0513,7.1967,32300.0],["1998-07-14",7.1422,7.1967,7.124,7.124,51800.0],["1998-07-15",7.1603,7.1967,7.1422,7.1967,32600.0],["1998-07-16",7.233,7.2512,7.1603,7.2512,42400.0],["1998-07-17",7.2694,7.2876,7.124,7.2512,50100.0],["1998-07-20",7.2694,7.3057,7.233,7.2512,64200.0],["1998-07-21",7.2512,7.3057,7.2512,7.2694,51400.0],["1998-07-22",7.2512,7.2512,7.1422,7.1785,41200.0],["1998-07-23",7.1603,7.1967,7.0695,7.0876,49400.0],["1998-07-24",7.0876,7.1058,7.0331,7.0513,43600.0],["1998-07-27",7.0331,7.0331,6.9059,6.9059,43600.0],["1998-07-28",6.8877,6.9604,6.8332,6.8332,64600.0],["1998-07-29",6.8696,6.9241,6.7242,6.7969,42600.0],["1998-07-30",6.7605,6.8877,6.7605,6.8696,42000.0],["1998-07-31",6.8332,6.8696,6.7605,6.7969,56100.0],["1998-08-03",6.8514,6.9059,6.7605,6.7605,80000.0],["1998-08-04",6.7969,6.815,6.4334,6.4516,65600.0],["1998-08-05",6.4516,6.5424,6.3971,6.5424,89400.0],["1998-08-06",6.4697,6.5061,6.3244,6.4152,69500.0],["1998-08-07",6.4516,6.7969,6.4516,6.7242,218700.0],["1998-08-10",6.6515,6.6878,6.5424,6.6151,111400.0],["1998-08-11",6.5424,6.5424,6.3244,6.4516,267800.0],["1998-08-12",6.4334,6.5424,6.4334,6.5424,55900.0],["1998-08-13",6.5061,6.5061,6.4516,6.4879,40400.0],["1998-08-14",6.5243,6.5243,6.4152,6.4152,74000.0],["1998-08-17",6.4334,6.4334,6.3607,6.3607,93800.0],["1998-08-18",6.3971,6.4516,6.3789,6.4516,68900.0],["1998-08-19",6.4334,6.5424,6.4334,6.4879,27900.0],["1998-08-20",6.5243,6.5243,6.4334,6.5061,19800.0],["1998-08-21",6.4698,6.5061,6.3244,6.4698,32200.0],["1998-08-24",6.4334,6.5061,6.3607,6.3789,62500.0],["1998-08-25",6.4152,6.4152,6.2698,6.3607,53500.0],["1998-08-26",6.3425,6.3607,6.288,6.3607,158600.0],["1998-08-27",6.3244,6.3244,6.1971,6.288,85300.0],["1998-08-28",6.288,6.3244,6.179,6.2153,67100.0],["1998-08-31",6.2517,6.2517,5.8155,5.8519,57800.0],["1998-09-01",5.8882,5.9064,5.7428,5.8519,166700.0],["1998-09-02",5.8882,5.8882,5.7973,5.8519,62500.0],["1998-09-03",5.8519,5.8519,5.6883,5.6883,139300.0],["1998-09-04",5.6883,5.7065,5.6338,5.6883,89400.0],["1998-09-08",5.8882,6.0336,5.8519,5.9245,198600.0],["1998-09-09",5.8519,6.1063,5.8519,6.0154,43600.0],["1998-09-10",6.0699,6.0699,5.9245,5.9245,66500.0],["1998-09-11",5.9245,6.0518,5.9245,5.9972,35800.0],["1998-09-14",6.0336,6.179,6.0336,6.1063,65000.0],["1998-09-15",6.1063,6.1608,6.0699,6.1063,73200.0],["1998-09-16",6.1063,6.3062,6.1063,6.288,87200.0],["1998-09-17",6.288,6.288,6.2153,6.2698,216300.0],["1998-09-18",6.3244,6.4334,6.3062,6.4334,109400.0],["1998-09-21",6.4698,6.6697,6.3789,6.4334,112300.0],["1998-09-22",6.4698,6.9059,6.4698,6.8514,157000.0],["1998-09-23",6.7966,6.8892,6.7966,6.8892,96700.0],["1998-09-24",6.8151,6.8892,6.8151,6.8336,100900.0],["1998-09-25",6.8151,6.8521,6.7595,6.7966,52300.0],["1998-09-28",6.7966,6.7966,6.6669,6.7225,39200.0],["1998-09-29",6.7781,6.7966,6.704,6.704,23400.0],["1998-09-30",6.6855,6.7225,6.6669,6.704,53000.0],["1998-10-01",6.6855,6.6855,6.5929,6.6114,28800.0],["1998-10-02",6.6114,6.6114,6.4447,6.4632,84500.0],["1998-10-05",6.5003,6.5188,6.278,6.4447,61900.0],["1998-10-06",6.5188,6.5188,6.3706,6.3892,116400.0],["1998-10-07",6.4262,6.5558,6.3706,6.3892,102400.0],["1998-10-08",6.4077,6.4077,5.9262,6.1114,83900.0],["1998-10-09",6.1114,6.3706,6.1114,6.3336,51300.0],["1998-10-12",6.3892,6.4817,6.3336,6.3336,60900.0],["1998-10-13",6.3336,6.3706,6.2225,6.241,80300.0],["1998-10-14",6.2595,6.278,6.2225,6.2595,47100.0],["1998-10-15",6.2595,6.2595,6.204,6.241,32300.0],["1998-10-16",6.2595,6.3151,6.2225,6.2595,61100.0],["1998-10-19",6.2595,6.4817,6.2595,6.4447,54300.0],["1998-10-20",6.4077,6.6299,6.4077,6.5188,43800.0],["1998-10-21",6.5558,6.5929,6.4262,6.5373,51000.0],["1998-10-22",6.5188,6.6669,6.4632,6.6669,25200.0],["1998-10-23",6.7225,6.7225,6.6669,6.704,51900.0],["1998-10-26",6.7225,6.7225,6.6299,6.6669,65100.0],["1998-10-27",6.704,6.7225,6.5188,6.5188,33500.0],["1998-10-28",6.5188,6.5558,6.5003,6.5188,25800.0],["1998-10-29",6.5929,6.704,6.5929,6.6855,44400.0],["1998-10-30",6.6855,6.7225,6.6669,6.704,53500.0],["1998-11-02",6.741,6.741,6.704,6.741,81000.0],["1998-11-03",6.741,6.7595,6.6855,6.7595,61300.0],["1998-11-04",6.7781,6.8151,6.7595,6.7966,43900.0],["1998-11-05",6.7966,6.8151,6.7781,6.8151,24600.0],["1998-11-06",6.7966,7.0003,6.7781,7.0003,92800.0],["1998-11-09",7.0373,7.0744,6.9262,6.9632,27400.0],["1998-11-10",6.9077,6.9818,6.9077,6.9447,37400.0],["1998-11-11",6.9818,7.0003,6.741,6.7781,24700.0],["1998-11-12",6.7225,6.8892,6.7225,6.8892,51200.0],["1998-11-13",6.8892,6.9077,6.8707,6.8892,29600.0],["1998-11-16",6.9262,6.9262,6.741,6.741,38500.0],["1998-11-17",6.7595,6.7595,6.5929,6.7595,32400.0],["1998-11-18",6.8336,6.8892,6.7225,6.8892,22600.0],["1998-11-19",6.8151,6.8151,6.6855,6.704,23600.0],["1998-11-20",6.6299,6.8151,6.5743,6.704,49700.0],["1998-11-23",6.6299,7.0373,6.6299,6.9262,74100.0],["1998-11-24",6.9262,6.9632,6.6669,6.7595,30500.0],["1998-11-25",6.7966,6.8892,6.7966,6.8336,14900.0],["1998-11-27",6.8706,6.9447,6.8151,6.9447,14300.0],["1998-11-30",6.9262,7.1484,6.8336,7.0929,123100.0],["1998-12-01",7.0929,7.1114,6.9632,7.1114,63300.0],["1998-12-02",7.1484,7.167,7.0744,7.0929,38300.0],["1998-12-03",7.1114,7.1114,7.0003,7.0558,37200.0],["1998-12-04",7.0373,7.0373,6.9447,6.9632,45100.0],["1998-12-07",7.0373,7.0373,6.8892,6.9262,31400.0],["1998-12-08",6.9447,7.0003,6.8521,6.9447,37000.0],["1998-12-09",6.9262,7.0003,6.8892,6.9818,47000.0],["1998-12-10",7.1114,7.1484,7.0558,7.1114,49700.0],["1998-12-11",7.1299,7.167,7.1114,7.1299,33200.0],["1998-12-14",7.167,7.2225,7.1299,7.1484,30000.0],["1998-12-15",7.1299,7.1855,7.1299,7.167,33400.0],["1998-12-16",7.167,7.204,7.1299,7.1484,27500.0],["1998-12-17",7.1299,7.1484,7.0373,7.1484,55400.0],["1998-12-18",7.0929,7.1484,7.0373,7.1484,51100.0],["1998-12-21",7.1855,7.2596,7.1484,7.1855,45200.0],["1998-12-22",7.167,7.2596,7.167,7.2225,50600.0],["1998-12-23",7.167,7.1855,7.1114,7.1484,57000.0],["1998-12-24",7.1299,7.1484,7.0744,7.1484,23200.0],["1998-12-28",7.1484,7.1484,7.0744,7.1114,33900.0],["1998-12-29",7.0929,7.1484,6.9632,7.0744,34500.0],["1998-12-30",7.0374,7.094,6.9431,7.0563,27500.0],["1998-12-31",6.9808,7.1317,6.9242,7.1317,40000.0],["1999-01-04",6.9808,7.2261,6.9808,7.094,59100.0],["1999-01-05",7.2261,7.3959,7.1883,7.3959,66800.0],["1999-01-06",7.4713,7.5091,7.3393,7.3959,75500.0],["1999-01-07",7.3959,7.3959,7.2827,7.2827,26000.0],["1999-01-08",7.2827,7.3015,7.1317,7.2449,110600.0],["1999-01-11",7.2261,7.2261,7.1317,7.1506,33400.0],["1999-01-12",7.1317,7.2449,7.1129,7.2072,38300.0],["1999-01-13",6.9808,7.3393,6.9808,7.3204,57000.0],["1999-01-14",7.3204,7.3204,7.2449,7.2449,20300.0],["1999-01-15",7.2072,7.2449,7.1695,7.2449,31700.0],["1999-01-19",7.2449,7.3204,7.1317,7.2827,59800.0],["1999-01-20",7.2827,7.2827,7.094,7.1317,64100.0],["1999-01-21",7.094,7.226,7.094,7.226,23500.0],["1999-01-22",7.2261,7.2261,7.0374,7.0374,38800.0],["1999-01-25",7.094,7.1128,7.0562,7.094,16000.0],["1999-01-26",7.0751,7.0751,6.9431,6.9619,60800.0],["1999-01-27",6.9619,6.9808,6.9619,6.9619,47900.0],["1999-01-28",6.9619,6.9619,6.8298,6.8487,109800.0],["1999-01-29",6.8487,6.9431,6.7166,6.9431,83400.0],["1999-02-01",6.9053,6.943,6.7544,6.8676,34300.0],["1999-02-02",6.8298,6.8298,6.6412,6.6412,87800.0],["1999-02-03",6.6412,6.7544,6.6412,6.7166,51100.0],["1999-02-04",6.7166,6.7166,6.3582,6.377,80000.0],["1999-02-05",6.4148,6.4336,6.1129,6.2827,4025900.0],["1999-02-08",6.3582,6.4525,6.3204,6.4148,42100.0],["1999-02-09",6.4148,6.4336,6.3393,6.3959,132300.0],["1999-02-10",6.4336,6.4714,6.3393,6.3393,109500.0],["1999-02-11",6.377,6.4525,6.3393,6.4336,134200.0],["1999-02-12",6.4336,6.4525,6.1884,6.3393,80400.0],["1999-02-16",6.3959,6.4525,6.3016,6.3959,54900.0],["1999-02-17",6.4148,6.4148,6.2638,6.2638,116400.0],["1999-02-18",6.3016,6.3393,6.2827,6.3393,49100.0],["1999-02-19",6.2638,6.3393,6.1506,6.3016,126600.0],["1999-02-22",6.2827,6.4148,6.2827,6.3582,44200.0],["1999-02-23",6.4714,6.6034,6.4336,6.5846,179900.0],["1999-02-24",6.5846,6.7166,6.5846,6.66,124200.0],["1999-02-25",6.6412,6.7166,6.6412,6.6412,90400.0],["1999-02-26",6.6412,6.7355,6.5657,6.66,72600.0],["1999-03-01",6.6978,6.7544,6.6412,6.7166,198100.0],["1999-03-02",6.7166,6.7921,6.7166,6.7166,137500.0],["1999-03-03",6.7355,6.7355,6.6034,6.6034,144100.0],["1999-03-04",6.6223,6.6412,6.6034,6.6034,77700.0],["1999-03-05",6.6412,6.6412,6.5846,6.6223,56100.0],["1999-03-08",6.6412,6.6412,6.5468,6.5468,100400.0],["1999-03-09",6.6412,6.6789,6.5657,6.6223,41100.0],["1999-03-10",6.6412,6.7355,6.6223,6.6412,109400.0],["1999-03-11",6.66,6.6789,6.5846,6.6412,45300.0],["1999-03-12",6.6789,6.6978,6.5657,6.6412,28900.0],["1999-03-15",6.6789,6.6789,6.5657,6.5846,28600.0],["1999-03-16",6.5657,6.6034,6.5468,6.5846,30500.0],["1999-03-17",6.5846,6.5846,6.5091,6.5657,41800.0],["1999-03-18",6.528,6.6034,6.4525,6.4525,39300.0],["1999-03-19",6.4336,6.5091,6.377,6.4525,64100.0],["1999-03-22",6.4336,6.4902,6.377,6.377,48500.0],["1999-03-23",6.5127,6.5127,6.3585,6.3585,41800.0],["1999-03-24",6.3778,6.3778,6.2429,6.2429,59400.0],["1999-03-25",6.2815,6.3778,6.2815,6.3778,41300.0],["1999-03-26",6.3778,6.6668,6.3778,6.5705,47600.0],["1999-03-29",6.609,6.609,6.5512,6.5705,23000.0],["1999-03-30",6.609,6.609,6.532,6.532,27600.0],["1999-03-31",6.532,6.5898,6.5127,6.532,54000.0],["1999-04-01",6.4934,6.5127,6.3393,6.4742,81300.0],["1999-04-05",6.4356,6.4934,6.3971,6.4934,59300.0],["1999-04-06",6.5512,6.609,6.4356,6.4934,38300.0],["1999-04-07",6.4549,6.532,6.3585,6.532,41000.0],["1999-04-08",6.5512,6.5512,6.4163,6.4934,37500.0],["1999-04-09",6.4934,6.4934,6.4356,6.4549,26500.0],["1999-04-12",6.4742,6.532,6.4163,6.5127,59600.0],["1999-04-13",6.4742,6.6283,6.4549,6.609,40800.0],["1999-04-14",6.6283,6.6861,6.5898,6.6668,133500.0],["1999-04-15",6.6283,6.6668,6.609,6.609,103500.0],["1999-04-16",6.6283,6.8981,6.609,6.7632,227000.0],["1999-04-19",6.7439,7.0907,6.7439,7.0137,255200.0],["1999-04-20",7.0137,7.0137,6.8595,6.9366,67200.0],["1999-04-21",6.9559,7.0907,6.9366,7.0907,96500.0],["1999-04-22",7.11,7.1678,6.9944,7.1485,42800.0],["1999-04-23",7.1678,7.4183,7.1485,7.4183,111200.0],["1999-04-26",7.399,7.399,7.1871,7.1871,73200.0],["1999-04-27",7.1871,7.2834,7.1871,7.2449,46100.0],["1999-04-28",7.2449,7.322,7.1678,7.3027,128800.0],["1999-04-29",7.322,7.322,7.1678,7.1871,55300.0],["1999-04-30",7.1678,7.3605,7.1678,7.3605,80900.0],["1999-05-03",7.322,7.3798,7.2449,7.2642,75400.0],["1999-05-04",7.2449,7.3027,7.1678,7.2256,78500.0],["1999-05-05",7.2834,7.322,7.1678,7.322,50000.0],["1999-05-06",7.322,7.399,7.1871,7.2063,45600.0],["1999-05-07",7.2449,7.322,7.1678,7.1871,42800.0],["1999-05-10",7.1485,7.3798,7.1485,7.2834,102400.0],["1999-05-11",7.2834,7.2834,7.1678,7.2449,140500.0],["1999-05-12",7.2063,7.3798,7.1485,7.322,121600.0],["1999-05-13",7.3605,7.3798,7.2834,7.3412,78200.0],["1999-05-14",7.3412,7.3605,7.2834,7.3027,40400.0],["1999-05-17",7.3027,7.3027,7.1678,7.1678,55200.0],["1999-05-18",7.2064,7.2064,7.0137,7.0522,74400.0],["1999-05-19",7.0522,7.11,7.0137,7.0715,63000.0],["1999-05-20",7.11,7.2449,7.0907,7.2063,118500.0],["1999-05-21",7.1293,7.2063,7.0907,7.11,174200.0],["1999-05-24",7.1293,7.1678,7.0522,7.0715,94500.0],["1999-05-25",7.0329,7.1678,6.9944,7.0715,104500.0],["1999-05-26",7.11,7.1293,7.0329,7.0522,109800.0],["1999-05-27",7.0715,7.0907,6.9751,7.0522,38300.0],["1999-05-28",7.0715,7.1293,7.0329,7.1293,34600.0],["1999-06-01",7.1293,7.1293,7.0329,7.0907,31100.0],["1999-06-02",7.0907,7.1293,7.0329,7.0715,66600.0],["1999-06-03",7.0715,7.1678,7.0522,7.1293,56500.0],["1999-06-04",7.11,7.1293,7.0522,7.0907,20800.0],["1999-06-07",7.11,7.1293,6.9944,7.0137,26800.0],["1999-06-08",6.9751,7.0522,6.9366,7.0329,56400.0],["1999-06-09",7.0329,7.0715,7.0329,7.0522,31700.0],["1999-06-10",7.0715,7.11,7.0522,7.11,70600.0],["1999-06-11",7.0907,7.11,7.0137,7.0522,79300.0],["1999-06-14",7.1293,7.1293,7.0137,7.0522,54100.0],["1999-06-15",7.0907,7.3798,7.0715,7.2834,154500.0],["1999-06-16",7.2834,7.322,7.1871,7.2834,44900.0],["1999-06-17",7.2642,7.3798,7.2642,7.2642,58700.0],["1999-06-18",7.3412,7.3798,7.2834,7.2834,121900.0],["1999-06-21",7.2063,7.3605,7.1871,7.3605,82900.0],["1999-06-22",7.322,7.3798,7.3027,7.3605,100800.0],["1999-06-23",7.2631,7.3417,7.2631,7.3024,29700.0],["1999-06-24",7.2435,7.3024,7.1061,7.1061,30300.0],["1999-06-25",7.1061,7.2042,7.1061,7.1453,55500.0],["1999-06-28",7.1846,7.3809,7.1453,7.2828,98700.0],["1999-06-29",7.3024,7.3024,7.1454,7.2239,46200.0],["1999-06-30",7.2239,7.3024,7.1846,7.2042,73200.0],["1999-07-01",7.1846,7.322,7.0865,7.322,43100.0],["1999-07-02",7.3416,7.3416,7.2239,7.2631,72400.0],["1999-07-06",7.2239,7.2631,7.1453,7.2435,30400.0],["1999-07-07",7.165,7.1846,7.1061,7.1061,34400.0],["1999-07-08",7.1257,7.165,7.0668,7.1453,57600.0],["1999-07-09",7.1454,7.1454,7.0079,7.0668,121900.0],["1999-07-12",7.1061,7.1061,6.949,6.9687,117600.0],["1999-07-13",6.9687,7.0276,6.9098,7.0079,39000.0],["1999-07-14",7.0472,7.0865,6.949,7.0079,48000.0],["1999-07-15",7.0276,7.1061,6.949,7.0472,74100.0],["1999-07-16",7.1061,7.1061,6.9883,7.0668,37000.0],["1999-07-19",7.0276,7.0472,6.8902,6.9687,145300.0],["1999-07-20",6.9883,7.0276,6.9491,7.0276,38500.0],["1999-07-21",7.0079,7.0472,6.949,7.0079,31200.0],["1999-07-22",7.0276,7.0276,6.9294,6.9883,33800.0],["1999-07-23",6.949,6.949,6.792,6.8116,62600.0],["1999-07-26",6.792,6.9098,6.7724,6.8116,55300.0],["1999-07-27",6.8313,7.0079,6.792,6.9491,36400.0],["1999-07-28",6.9491,7.0276,6.8902,6.9883,28200.0],["1999-07-29",6.9098,6.949,6.792,6.9294,30500.0],["1999-07-30",6.9098,7.1061,6.9098,7.1061,43600.0],["1999-08-02",7.0668,7.1453,6.9687,7.1453,34300.0],["1999-08-03",7.1846,7.1846,6.9883,7.0865,65000.0],["1999-08-04",7.0865,7.0865,6.9883,7.0079,53300.0],["1999-08-05",6.9883,7.0865,6.9098,7.0472,47600.0],["1999-08-06",6.9687,7.0276,6.9491,6.9883,50500.0],["1999-08-09",7.0276,7.0472,6.9491,6.9883,25500.0],["1999-08-10",6.9687,7.0079,6.8705,6.9294,72400.0],["1999-08-11",7.0472,7.0472,6.8705,6.9294,47500.0],["1999-08-12",6.9687,7.0276,6.8902,7.0079,54900.0],["1999-08-13",7.0079,7.0276,6.9098,6.9687,64200.0],["1999-08-16",7.0276,7.0472,6.9687,7.0079,24700.0],["1999-08-17",7.0276,7.0472,6.9294,6.9491,37300.0],["1999-08-18",6.9491,6.9687,6.9098,6.9491,17300.0],["1999-08-19",6.9098,6.949,6.792,6.8509,32100.0],["1999-08-20",6.8902,6.8902,6.7527,6.7724,147700.0],["1999-08-23",6.792,6.8313,6.7527,6.792,82900.0],["1999-08-24",6.8116,6.8313,6.7527,6.792,49900.0],["1999-08-25",6.8116,6.8116,6.7527,6.7724,97100.0],["1999-08-26",6.792,6.8313,6.7527,6.792,131600.0],["1999-08-27",6.7527,6.8705,6.7527,6.8705,117900.0],["1999-08-30",6.8313,6.8705,6.792,6.8116,21400.0],["1999-08-31",6.8509,6.8705,6.792,6.8705,67800.0],["1999-09-01",6.8705,7.2239,6.8705,7.1061,216100.0],["1999-09-02",7.1257,7.3417,7.0865,7.322,231000.0],["1999-09-03",7.322,7.5379,7.322,7.5183,111900.0],["1999-09-07",7.5183,7.5183,7.1454,7.2239,279900.0],["1999-09-08",7.1454,7.1454,6.8705,7.0276,235700.0],["1999-09-09",6.9883,7.0079,6.8902,6.9491,76700.0],["1999-09-10",6.949,6.949,6.8313,6.9294,92800.0],["1999-09-13",6.8902,6.9098,6.792,6.8509,67500.0],["1999-09-14",6.8902,6.9098,6.7527,6.7724,64700.0],["1999-09-15",6.7724,6.7724,6.6742,6.7331,56100.0],["1999-09-16",6.7135,6.7331,6.635,6.6742,71300.0],["1999-09-17",6.6742,6.6742,6.635,6.635,35500.0],["1999-09-20",6.635,6.6742,6.5957,6.5957,47500.0],["1999-09-21",6.5957,6.6153,6.5172,6.5368,61900.0],["1999-09-22",6.5368,6.5761,6.4387,6.5172,28300.0],["1999-09-23",6.5172,6.5761,6.4387,6.4779,29100.0],["1999-09-24",6.5172,6.5564,6.4387,6.5172,49300.0],["1999-09-27",6.5368,6.5564,6.4976,6.5172,77200.0],["1999-09-28",6.5564,6.5564,6.3798,6.419,142200.0],["1999-09-29",6.4387,6.4583,6.2816,6.3798,63500.0],["1999-09-30",6.3994,6.5761,6.3994,6.5761,51400.0],["1999-10-01",6.5761,6.5761,6.3405,6.3798,42300.0],["1999-10-04",6.4239,6.4641,6.4039,6.4641,37100.0],["1999-10-05",6.4641,6.4641,6.3436,6.3838,82800.0],["1999-10-06",6.4239,6.4239,6.2834,6.3436,101800.0],["1999-10-07",6.3436,6.3436,6.2633,6.3035,32800.0],["1999-10-08",6.3035,6.3838,6.2633,6.3436,32500.0],["1999-10-11",6.3035,6.3436,6.2232,6.2232,42300.0],["1999-10-12",6.2433,6.2633,6.1027,6.1027,101400.0],["1999-10-13",6.1429,6.2633,6.1228,6.1429,56000.0],["1999-10-14",6.183,6.2433,6.1027,6.1027,77200.0],["1999-10-15",6.1429,6.1429,5.9823,6.0224,43300.0],["1999-10-18",6.0425,6.183,6.0425,6.1429,61700.0],["1999-10-19",6.1429,6.2433,6.1027,6.1027,104000.0],["1999-10-20",6.1027,6.1429,5.9823,6.0827,42800.0],["1999-10-21",6.1027,6.1027,5.9421,5.9421,264700.0],["1999-10-22",5.9421,5.9622,5.902,5.9221,113200.0],["1999-10-25",5.9622,5.9823,5.902,5.902,79000.0],["1999-10-26",5.9421,5.9622,5.8618,5.8618,77800.0],["1999-10-27",5.8618,5.8618,5.7414,5.8217,100100.0],["1999-10-28",5.8618,5.9221,5.7414,5.7815,45900.0],["1999-10-29",5.8217,5.8819,5.7815,5.8418,54600.0],["1999-11-01",5.9221,6.0827,5.8618,6.0224,73700.0],["1999-11-02",6.0224,6.2232,6.0224,6.1429,58700.0],["1999-11-03",6.183,6.3035,6.1027,6.2834,117500.0],["1999-11-04",6.3035,6.3436,6.2232,6.3035,236600.0],["1999-11-05",6.2031,6.2633,6.1027,6.2633,90400.0],["1999-11-08",6.2633,6.2834,6.183,6.2633,202100.0],["1999-11-09",6.2633,6.3035,6.2031,6.2232,122200.0],["1999-11-10",6.2232,6.2633,6.1429,6.163,67400.0],["1999-11-11",6.183,6.183,6.1228,6.1429,86600.0],["1999-11-12",6.1429,6.2232,6.1429,6.183,61300.0],["1999-11-15",6.2232,6.2433,6.1027,6.163,70500.0],["1999-11-16",6.2232,6.2232,6.1027,6.163,171700.0],["1999-11-17",6.1228,6.163,6.0827,6.1228,157200.0],["1999-11-18",6.1429,6.183,6.0827,6.1228,32100.0],["1999-11-19",6.1429,6.183,5.9823,6.183,72400.0],["1999-11-22",6.2232,6.2633,6.1027,6.1027,39300.0],["1999-11-23",6.0425,6.1429,5.9421,6.0224,57300.0],["1999-11-24",6.0626,6.1027,5.9823,6.0626,81400.0],["1999-11-26",6.0626,6.0626,5.9421,6.0024,13100.0],["1999-11-29",5.9421,6.0224,5.8618,5.902,90700.0],["1999-11-30",5.8819,5.9221,5.7414,5.7815,250000.0],["1999-12-01",5.7815,5.8418,5.7414,5.8217,245000.0],["1999-12-02",5.7815,5.902,5.7815,5.8217,59200.0],["1999-12-03",5.8618,5.9421,5.7815,5.7815,95200.0],["1999-12-06",5.7414,5.902,5.7414,5.7615,163000.0],["1999-12-07",5.8016,5.8418,5.7414,5.8016,86700.0],["1999-12-08",5.7815,5.8016,5.7414,5.7815,191200.0],["1999-12-09",5.7414,5.8217,5.7213,5.7213,167000.0],["1999-12-10",5.7615,5.8217,5.7213,5.7414,88200.0],["1999-12-13",5.7414,5.7815,5.6209,5.7012,164500.0],["1999-12-14",5.7012,5.8016,5.5005,5.5406,249300.0],["1999-12-15",5.5206,5.5607,5.2596,5.3399,225900.0],["1999-12-16",5.3399,5.5808,5.3399,5.4403,1148800.0],["1999-12-17",5.5005,5.902,5.4604,5.6209,166600.0],["1999-12-20",5.6611,5.7615,5.5808,5.7414,176200.0],["1999-12-21",5.7012,5.8418,5.6611,5.7815,147700.0],["1999-12-22",5.7815,5.8618,5.7012,5.8217,174800.0],["1999-12-23",5.8418,5.8618,5.8016,5.8418,120200.0],["1999-12-27",5.8618,5.8618,5.8217,5.8618,116500.0],["1999-12-28",5.8418,5.9823,5.8217,5.9221,123700.0],["1999-12-29",6.0626,6.1429,6.0425,6.0827,88600.0],["1999-12-30",6.169,6.2307,6.0251,6.169,105900.0],["1999-12-31",6.0868,6.2102,6.0868,6.1896,69700.0],["2000-01-03",6.1896,6.2102,6.1279,6.1896,110000.0],["2000-01-04",6.169,6.1896,6.1279,6.169,176500.0],["2000-01-05",6.169,6.2102,6.1279,6.1485,135400.0],["2000-01-06",6.169,6.3335,6.1279,6.3335,186800.0],["2000-01-07",6.3335,6.7037,6.313,6.6626,190200.0],["2000-01-10",6.6831,6.7448,6.6009,6.7037,64400.0],["2000-01-11",6.6626,6.6626,6.4158,6.4569,56900.0],["2000-01-12",6.4981,6.6626,6.4981,6.5803,96100.0],["2000-01-13",6.5392,6.6009,6.4569,6.5597,164200.0],["2000-01-14",6.5803,6.6009,6.4981,6.4981,53400.0],["2000-01-18",6.5803,6.6009,6.5186,6.5803,64000.0],["2000-01-19",6.5392,6.6214,6.498,6.6214,154100.0],["2000-01-20",6.642,6.6626,6.6214,6.642,51900.0],["2000-01-21",6.642,6.642,6.6009,6.642,29200.0],["2000-01-24",6.6214,6.642,6.5803,6.5803,52600.0],["2000-01-25",6.5803,6.6214,6.5392,6.5803,66700.0],["2000-01-26",6.6009,6.6009,6.5803,6.5803,34200.0],["2000-01-27",6.6009,6.6214,6.5803,6.6009,61000.0],["2000-01-28",6.5803,6.6009,6.5803,6.6009,33400.0],["2000-01-31",6.5597,6.6009,6.5597,6.5597,57100.0],["2000-02-01",6.6009,6.6009,6.5392,6.6009,49100.0],["2000-02-02",6.6009,6.6009,6.4569,6.4775,171500.0],["2000-02-03",6.4981,6.5186,6.4775,6.4981,34500.0],["2000-02-04",6.4569,6.4775,6.3952,6.3952,73000.0],["2000-02-07",6.3747,6.4158,6.313,6.313,99200.0],["2000-02-08",6.313,6.3335,6.2513,6.2924,73500.0],["2000-02-09",6.313,6.3335,6.2102,6.2924,70600.0],["2000-02-10",6.2513,6.3747,6.2307,6.3541,33400.0],["2000-02-11",6.313,6.3335,6.169,6.169,77400.0],["2000-02-14",6.169,6.169,5.84,5.9223,143600.0],["2000-02-15",5.9223,6.0045,5.8811,5.9223,249000.0],["2000-02-16",5.9223,5.9634,5.8811,5.8811,97100.0],["2000-02-17",5.9017,5.9428,5.9017,5.9428,70100.0],["2000-02-18",5.9428,6.0457,5.9428,5.984,113000.0],["2000-02-22",5.9634,6.0868,5.9428,6.0868,83500.0],["2000-02-23",6.0457,6.1485,5.9634,6.1279,85000.0],["2000-02-24",6.0868,6.0868,5.9428,6.0045,49900.0],["2000-02-25",6.0045,6.0868,6.0045,6.0457,37200.0],["2000-02-28",6.0457,6.169,6.0457,6.1279,57300.0],["2000-02-29",6.169,6.3335,6.1279,6.3335,114200.0],["2000-03-01",6.313,6.3335,6.2307,6.2924,109400.0],["2000-03-02",6.2719,6.2719,6.2513,6.2513,39600.0],["2000-03-03",6.3335,6.3335,6.2307,6.2719,135200.0],["2000-03-06",6.2513,6.313,6.1896,6.313,184300.0],["2000-03-07",6.313,6.3335,6.169,6.169,128000.0],["2000-03-08",6.2102,6.2513,6.2102,6.2513,58400.0],["2000-03-09",6.2307,6.2513,6.169,6.2102,31800.0],["2000-03-10",6.1896,6.2307,6.1485,6.169,42500.0],["2000-03-13",6.169,6.2102,6.1485,6.169,17600.0],["2000-03-14",6.169,6.2513,6.169,6.2102,49800.0],["2000-03-15",6.2307,6.2307,6.1279,6.169,285500.0],["2000-03-16",6.2102,6.2513,6.2102,6.2513,68400.0],["2000-03-17",6.2513,6.3335,6.2513,6.313,61800.0],["2000-03-20",6.2719,6.3747,6.2513,6.3541,111500.0],["2000-03-21",6.313,6.4775,6.2513,6.4775,53200.0],["2000-03-22",6.4186,6.4396,6.2292,6.3975,66600.0],["2000-03-23",6.3554,6.3975,6.2292,6.3344,59800.0],["2000-03-24",6.2713,6.3765,6.2502,6.2502,71900.0],["2000-03-27",6.2923,6.3765,6.2712,6.3344,80500.0],["2000-03-28",6.3133,6.3975,6.3133,6.3554,76200.0],["2000-03-29",6.3765,6.4186,6.3554,6.3975,142300.0],["2000-03-30",6.3975,6.4396,6.3975,6.4396,39400.0],["2000-03-31",6.4186,6.5027,6.3975,6.5027,41400.0],["2000-04-03",6.4817,6.5027,6.4186,6.4396,42500.0],["2000-04-04",6.4186,6.5238,6.3765,6.5238,71400.0],["2000-04-05",6.4817,6.6921,6.4817,6.6501,115800.0],["2000-04-06",6.6711,6.8394,6.65,6.8394,120100.0],["2000-04-07",6.8605,7.0709,6.8605,7.0709,111600.0],["2000-04-10",7.0289,7.0499,6.9236,6.9657,102800.0],["2000-04-11",6.9868,7.113,6.8815,6.9447,97000.0],["2000-04-12",6.9236,7.113,6.9236,7.092,141500.0],["2000-04-13",7.092,7.092,7.0499,7.092,68400.0],["2000-04-14",7.0709,7.0709,6.9447,6.9657,114400.0],["2000-04-17",6.9868,6.9868,6.8815,6.9236,120000.0],["2000-04-18",6.8815,6.8815,6.6921,6.8394,340800.0],["2000-04-19",6.9026,6.9026,6.7974,6.8184,34200.0],["2000-04-20",6.8394,6.9868,6.7763,6.8605,99000.0],["2000-04-24",6.8184,6.8815,6.7342,6.8394,68500.0],["2000-04-25",6.8815,6.9447,6.7763,6.9447,34300.0],["2000-04-26",6.9236,7.113,6.8395,7.0709,97300.0],["2000-04-27",7.3235,7.3235,7.1762,7.1762,39500.0],["2000-04-28",7.1551,7.2393,7.113,7.1551,69800.0],["2000-05-01",7.2393,7.2814,7.1551,7.2814,58500.0],["2000-05-02",7.2814,7.4497,7.2393,7.4077,237600.0],["2000-05-03",7.4077,7.4918,7.3656,7.4287,167100.0],["2000-05-04",7.4497,7.4708,7.4077,7.4287,52300.0],["2000-05-05",7.4287,7.4708,7.3866,7.4077,84400.0],["2000-05-08",7.4076,7.4076,7.3235,7.3445,73800.0],["2000-05-09",7.3866,7.3866,7.2182,7.3445,34200.0],["2000-05-10",7.3024,7.3024,7.1762,7.2393,49800.0],["2000-05-11",7.2603,7.3235,7.2393,7.3235,20300.0],["2000-05-12",7.2814,7.4076,7.2814,7.3445,32900.0],["2000-05-15",7.3445,7.3866,7.2603,7.3866,39700.0],["2000-05-16",7.3445,7.3866,7.2814,7.3445,32400.0],["2000-05-17",7.3024,7.3445,7.1972,7.2603,65000.0],["2000-05-18",7.3024,7.5129,7.2814,7.5129,96400.0],["2000-05-19",7.4918,7.5129,7.4077,7.4077,52600.0],["2000-05-22",7.3656,7.4287,7.2603,7.4287,41100.0],["2000-05-23",7.3866,7.4077,7.2603,7.3235,34000.0],["2000-05-24",7.2814,7.4497,7.1762,7.4497,53000.0],["2000-05-25",7.4287,7.4497,7.3656,7.3656,74100.0],["2000-05-26",7.3235,7.4287,7.2814,7.4287,39300.0],["2000-05-30",7.4077,7.4287,7.3024,7.4287,32000.0],["2000-05-31",7.4287,7.4287,7.2393,7.3866,152300.0],["2000-06-01",7.3445,7.3866,7.3024,7.3866,132500.0],["2000-06-02",7.3866,7.4077,7.3024,7.4077,29700.0],["2000-06-05",7.3656,7.3866,7.2603,7.2814,26900.0],["2000-06-06",7.2603,7.4077,7.2603,7.3235,104500.0],["2000-06-07",7.3235,7.3866,7.2814,7.3866,252900.0],["2000-06-08",7.3866,7.4077,7.3024,7.3235,36400.0],["2000-06-09",7.3445,7.3656,7.3024,7.3656,45400.0],["2000-06-12",7.3656,7.3656,7.2603,7.2603,171700.0],["2000-06-13",7.2814,7.3445,7.2603,7.3445,91600.0],["2000-06-14",7.3235,7.3866,7.2814,7.3445,106400.0],["2000-06-15",7.3445,7.3656,7.2393,7.2814,103200.0],["2000-06-16",7.2814,7.2814,7.1551,7.1972,111200.0],["2000-06-19",7.2183,7.2183,7.113,7.1551,73900.0],["2000-06-20",7.1551,7.1762,7.113,7.1551,144300.0],["2000-06-21",7.1972,7.1972,7.113,7.1551,137000.0],["2000-06-22",7.1379,7.1594,7.0734,7.0949,91900.0],["2000-06-23",7.1379,7.1594,7.0519,7.1379,41200.0],["2000-06-26",7.1379,7.1379,7.0949,7.1164,142100.0],["2000-06-27",7.0949,7.1809,7.0949,7.1379,35000.0],["2000-06-28",7.1379,7.2024,7.1379,7.1809,80600.0],["2000-06-29",7.1379,7.2239,7.1379,7.1594,39600.0],["2000-06-30",7.1809,7.2669,6.8799,6.8853,414100.0],["2000-07-03",6.9659,7.1809,6.9659,7.1809,26900.0],["2000-07-05",7.2239,7.3314,7.1379,7.2884,103900.0],["2000-07-06",7.2454,7.4604,7.2454,7.4389,55600.0],["2000-07-07",7.4389,7.5464,7.3959,7.4174,613000.0],["2000-07-10",7.3744,7.4389,7.3744,7.4389,29700.0],["2000-07-11",7.4604,7.4604,7.3314,7.3529,83600.0],["2000-07-12",7.3959,7.4819,7.3529,7.4389,72900.0],["2000-07-13",7.3959,7.4819,7.3744,7.3959,80000.0],["2000-07-14",7.4389,7.4389,7.2884,7.2884,35900.0],["2000-07-17",7.3314,7.3314,7.2239,7.2669,53600.0],["2000-07-18",7.3099,7.3099,7.1809,7.2454,37500.0],["2000-07-19",7.2239,7.2884,7.1594,7.2239,24200.0],["2000-07-20",7.2669,7.2884,7.1594,7.2884,85400.0],["2000-07-21",7.2669,7.3959,7.2024,7.2024,142700.0],["2000-07-24",7.2239,7.2239,7.1379,7.2024,66000.0],["2000-07-25",7.2239,7.2239,7.1379,7.2024,79500.0],["2000-07-26",7.2024,7.2239,7.1594,7.2024,53200.0],["2000-07-27",7.2024,7.2239,7.1809,7.2024,43100.0],["2000-07-28",7.2239,7.3099,7.2024,7.2454,52900.0],["2000-07-31",7.2024,7.3529,7.2024,7.3529,84100.0],["2000-08-01",7.3529,7.4604,7.2884,7.4389,110600.0],["2000-08-02",7.3959,7.4174,7.3099,7.4174,50500.0],["2000-08-03",7.4174,7.4174,7.2669,7.3744,82900.0],["2000-08-04",7.3959,7.3959,7.1809,7.2239,46100.0],["2000-08-07",7.2239,7.2669,7.0949,7.1164,56800.0],["2000-08-08",7.1594,7.2454,7.1379,7.1809,97300.0],["2000-08-09",7.2239,7.2239,7.1594,7.2239,59400.0],["2000-08-10",7.1809,7.2239,7.1809,7.2239,49900.0],["2000-08-11",7.2239,7.2239,7.2024,7.2239,47200.0],["2000-08-14",7.2239,7.2884,7.2024,7.2239,94500.0],["2000-08-15",7.2024,7.2239,7.0519,7.1379,97300.0],["2000-08-16",7.1379,7.2239,7.1379,7.2024,66700.0],["2000-08-17",7.2239,7.2239,7.1809,7.2239,149600.0],["2000-08-18",7.2024,7.2239,7.1809,7.2024,117200.0],["2000-08-21",7.2239,7.2669,7.1809,7.1809,61400.0],["2000-08-22",7.2024,7.2239,7.1809,7.1809,51000.0],["2000-08-23",7.1809,7.2024,7.1379,7.1379,52900.0],["2000-08-24",7.1379,7.1594,7.0519,7.0734,44500.0],["2000-08-25",7.0734,7.1164,6.9659,7.0519,30200.0],["2000-08-28",7.0519,7.0519,6.9014,6.9444,48900.0],["2000-08-29",6.9659,7.0089,6.9014,6.9229,18300.0],["2000-08-30",6.9229,7.0304,6.8799,7.0304,25900.0],["2000-08-31",7.0304,7.0949,6.8799,6.8799,31900.0],["2000-09-01",6.9229,7.0304,6.9014,6.9659,30300.0],["2000-09-05",6.9874,7.0304,6.9014,6.9229,63800.0],["2000-09-06",6.9229,6.9874,6.8799,6.9014,86800.0],["2000-09-07",6.9229,6.9874,6.9229,6.9659,84000.0],["2000-09-08",6.9659,7.0519,6.9444,7.0519,54500.0],["2000-09-11",7.1379,7.2024,7.0089,7.1809,53100.0],["2000-09-12",7.1809,7.2024,7.0949,7.1379,62200.0],["2000-09-13",7.1379,7.2024,7.1379,7.1594,122600.0],["2000-09-14",7.1809,7.2239,7.1809,7.2024,47800.0],["2000-09-15",7.1164,7.1809,7.0949,7.1379,88300.0],["2000-09-18",7.1809,7.2024,6.9874,6.9874,65700.0],["2000-09-19",7.0519,7.1379,7.0089,7.0734,40100.0],["2000-09-20",7.0519,7.0949,6.9659,6.9659,34100.0],["2000-09-21",7.0089,7.0089,6.8799,6.9014,76700.0],["2000-09-22",6.8799,6.9659,6.8369,6.9444,89100.0],["2000-09-25",6.9444,7.0089,6.8369,6.8369,44300.0],["2000-09-26",6.8584,6.9014,6.7939,6.8799,73900.0],["2000-09-27",6.8799,6.9229,6.8369,6.8584,259400.0],["2000-09-28",6.8479,6.8919,6.7818,6.8038,210200.0],["2000-09-29",6.8479,6.8479,6.7378,6.7378,316500.0],["2000-10-02",6.8038,6.8699,6.7378,6.7378,153700.0],["2000-10-03",6.7818,6.8258,6.6937,6.7378,107600.0],["2000-10-04",6.7598,6.8038,6.7157,6.7598,48600.0],["2000-10-05",6.8038,6.98,6.7818,6.9579,242400.0],["2000-10-06",6.98,7.024,6.9139,6.9139,67100.0],["2000-10-09",6.9579,7.024,6.9139,7.002,38800.0],["2000-10-10",7.002,7.002,6.8699,6.9139,51100.0],["2000-10-11",6.9579,6.98,6.9139,6.9579,238400.0],["2000-10-12",6.9359,6.98,6.8699,6.9139,221900.0],["2000-10-13",6.9139,6.9579,6.8699,6.9579,62100.0],["2000-10-16",6.9579,7.002,6.8919,6.9359,55200.0],["2000-10-17",6.9579,6.9579,6.8699,6.8699,59200.0],["2000-10-18",6.8699,6.9139,6.8479,6.8699,144200.0],["2000-10-19",6.8699,6.8919,6.8479,6.8479,64800.0],["2000-10-20",6.8699,6.8919,6.8038,6.8479,35600.0],["2000-10-23",6.8699,6.8699,6.8258,6.8479,83500.0],["2000-10-24",6.8699,6.8699,6.8258,6.8479,126300.0],["2000-10-25",6.8258,6.8258,6.6937,6.7378,274200.0],["2000-10-26",6.7818,6.7818,6.6056,6.6937,177800.0],["2000-10-27",6.6497,6.8258,6.6497,6.8038,26600.0],["2000-10-30",6.7818,6.8258,6.7378,6.8258,25800.0],["2000-10-31",6.7818,6.8258,6.7378,6.7818,60400.0],["2000-11-01",6.8038,6.8038,6.7157,6.7378,35800.0],["2000-11-02",6.7378,6.7818,6.6717,6.6937,274000.0],["2000-11-03",6.6937,6.7378,6.6497,6.6717,50900.0],["2000-11-06",6.7157,6.8258,6.6937,6.7598,57500.0],["2000-11-07",6.7378,6.7818,6.6717,6.7157,352100.0],["2000-11-08",6.7378,6.8479,6.7157,6.8258,69400.0],["2000-11-09",6.8479,6.8479,6.6497,6.8479,313400.0],["2000-11-10",6.8038,6.8479,6.7378,6.8038,29000.0],["2000-11-13",6.7598,6.8038,6.6937,6.7818,55700.0],["2000-11-14",6.7598,6.8479,6.7378,6.8038,47600.0],["2000-11-15",6.8038,6.8479,6.7598,6.8258,58400.0],["2000-11-16",6.7818,6.8258,6.7378,6.7378,33900.0],["2000-11-17",6.8258,6.8258,6.7157,6.7818,58500.0],["2000-11-20",6.7378,6.7818,6.7378,6.7818,20300.0],["2000-11-21",6.8038,6.8038,6.7378,6.7598,44000.0],["2000-11-22",6.7818,6.8038,6.7378,6.7818,49400.0],["2000-11-24",6.7378,6.8699,6.7378,6.8699,32500.0],["2000-11-27",6.8038,6.8919,6.8038,6.8258,38300.0],["2000-11-28",6.8038,6.8258,6.7818,6.7818,58200.0],["2000-11-29",6.8038,6.8699,6.8038,6.8258,67800.0],["2000-11-30",6.8038,6.8699,6.7818,6.7818,249800.0],["2000-12-01",6.8038,6.8258,6.7598,6.8038,143400.0],["2000-12-04",6.8479,6.8479,6.7598,6.7598,108800.0],["2000-12-05",6.7818,6.8919,6.7598,6.8038,160800.0],["2000-12-06",6.8038,6.8919,6.7378,6.7598,188800.0],["2000-12-07",6.7598,6.7818,6.7378,6.7818,41400.0],["2000-12-08",6.8038,6.9139,6.7598,6.9139,64000.0],["2000-12-11",6.8919,6.9359,6.8478,6.9359,57100.0],["2000-12-12",6.9139,6.9359,6.8479,6.8699,42500.0],["2000-12-13",6.8258,6.8479,6.7378,6.8038,87400.0],["2000-12-14",6.8038,6.8258,6.7157,6.7378,57600.0],["2000-12-15",6.7378,6.9139,6.6937,6.9139,127300.0],["2000-12-18",6.8699,6.9139,6.7818,6.8699,77300.0],["2000-12-19",6.8479,6.9139,6.8038,6.8919,59300.0],["2000-12-20",6.8699,7.002,6.8258,6.9579,78300.0],["2000-12-21",6.9139,7.046,6.8258,6.8919,132100.0],["2000-12-22",6.9359,7.024,6.7598,6.7818,123800.0],["2000-12-26",6.7818,6.8479,6.7598,6.8258,107300.0],["2000-12-27",6.8699,7.024,6.8479,6.98,217100.0],["2000-12-28",6.924,7.0368,6.8564,6.9466,180500.0],["2000-12-29",6.9466,6.9691,6.8338,6.8564,329200.0],["2001-01-02",6.9015,6.9466,6.8789,6.8789,41800.0],["2001-01-03",6.9015,7.0368,6.8789,7.0368,102600.0],["2001-01-04",7.0368,7.1721,7.0368,7.0819,86700.0],["2001-01-05",7.0594,7.1045,6.9691,7.0142,47000.0],["2001-01-08",7.0143,7.0368,6.9691,6.9917,44300.0],["2001-01-09",6.9917,7.0368,6.9917,7.0368,31700.0],["2001-01-10",7.0368,7.1947,7.0143,7.0819,83100.0],["2001-01-11",7.127,7.1947,7.0819,7.0819,61400.0],["2001-01-12",7.1045,7.127,7.0368,7.0819,82200.0],["2001-01-16",7.0368,7.1834,7.0368,7.1045,74900.0],["2001-01-17",7.0819,7.127,7.0368,7.0368,290000.0],["2001-01-18",7.0594,7.1045,6.9917,7.0142,176300.0],["2001-01-19",6.9917,7.127,6.9917,7.127,216500.0],["2001-01-22",7.1496,7.1496,7.0368,7.1045,414100.0],["2001-01-23",7.0819,7.1721,7.0819,7.1045,214600.0],["2001-01-24",7.1045,7.1045,7.0819,7.0819,137100.0],["2001-01-25",7.1045,7.1045,7.0142,7.0142,66000.0],["2001-01-26",7.0368,7.0368,6.9691,7.0142,116600.0],["2001-01-29",7.0368,7.1018,7.0368,7.0729,49200.0],["2001-01-30",7.0909,7.1956,7.0837,7.1595,46800.0],["2001-01-31",7.1992,7.2136,7.1126,7.1162,89600.0],["2001-02-01",7.1451,7.1739,7.0368,7.1631,167100.0],["2001-02-02",7.1451,7.1775,7.0729,7.0801,158200.0],["2001-02-05",7.109,7.1451,7.0765,7.0945,49800.0],["2001-02-06",7.109,7.127,6.9646,6.9646,225500.0],["2001-02-07",6.9863,7.0296,6.9718,7.026,39700.0],["2001-02-08",7.0007,7.0296,6.9899,7.0007,48600.0],["2001-02-09",7.0151,7.0188,6.9827,7.0188,37000.0],["2001-02-12",7.0368,7.0512,7.0007,7.0368,90300.0],["2001-02-13",7.0368,7.0368,7.0043,7.0043,41900.0],["2001-02-14",7.0296,7.0296,6.9682,7.0188,50200.0],["2001-02-15",7.026,7.0476,7.0188,7.0296,58000.0],["2001-02-16",7.0548,7.109,7.0188,7.0296,79200.0],["2001-02-20",7.0296,7.0585,7.0188,7.0188,45600.0],["2001-02-21",7.0224,7.0404,7.0079,7.0224,78000.0],["2001-02-22",7.026,7.0548,7.026,7.0368,71700.0],["2001-02-23",7.0404,7.109,7.0188,7.1018,68700.0],["2001-02-26",7.127,7.1811,7.0981,7.127,66300.0],["2001-02-27",7.1631,7.1992,7.1162,7.1162,37500.0],["2001-02-28",7.1451,7.1992,7.0909,7.1451,102100.0],["2001-03-01",7.1415,7.2028,7.109,7.1667,92800.0],["2001-03-02",7.1667,7.2136,7.1631,7.1811,65800.0],["2001-03-05",7.1775,7.21,7.1667,7.1811,98000.0],["2001-03-06",7.1631,7.2353,7.1631,7.2317,77600.0],["2001-03-07",7.2353,7.2966,7.2317,7.2894,45600.0],["2001-03-08",7.2894,7.3111,7.2172,7.275,149400.0],["2001-03-09",7.275,7.3075,7.2281,7.2353,39000.0],["2001-03-12",7.2353,7.3074,7.2172,7.2281,44900.0],["2001-03-13",7.2353,7.2894,7.2172,7.2533,43900.0],["2001-03-14",7.2172,7.2894,7.1811,7.1848,71000.0],["2001-03-15",7.1811,7.1884,7.0981,7.109,84800.0],["2001-03-16",7.1451,7.2172,7.0548,7.0621,125500.0],["2001-03-19",7.0909,7.192,7.0909,7.192,59400.0],["2001-03-20",7.1992,7.3255,7.1631,7.1703,307900.0],["2001-03-21",7.2073,7.2738,7.1888,7.2073,232200.0],["2001-03-22",7.211,7.2258,7.0705,7.1186,128200.0],["2001-03-23",7.1297,7.1297,7.0964,7.1223,63700.0],["2001-03-26",7.1334,7.2812,7.1334,7.2701,105300.0],["2001-03-27",7.2442,7.2812,7.1555,7.2627,63100.0],["2001-03-28",7.2258,7.3625,7.211,7.3182,58200.0],["2001-03-29",7.2997,7.2997,7.1075,7.174,1062700.0],["2001-03-30",7.174,7.2812,7.1703,7.2295,64800.0],["2001-04-02",7.2295,7.2997,7.174,7.2997,51100.0],["2001-04-03",7.2812,7.2812,7.0779,7.1371,52500.0],["2001-04-04",7.1334,7.1666,7.0631,7.1112,69900.0],["2001-04-05",7.1518,7.2442,7.1334,7.2442,96400.0],["2001-04-06",7.2258,7.2442,7.1334,7.1925,36900.0],["2001-04-09",7.2073,7.2997,7.1962,7.2073,53000.0],["2001-04-10",7.2073,7.2332,7.1777,7.2332,38200.0],["2001-04-11",7.2442,7.2442,7.0779,7.1149,56600.0],["2001-04-12",7.1149,7.1703,7.0114,7.052,141500.0],["2001-04-16",7.1334,7.1629,7.0151,7.0151,67900.0],["2001-04-17",7.1334,7.1518,7.0964,7.126,134100.0],["2001-04-18",7.1149,7.2258,7.1149,7.2073,391100.0],["2001-04-19",7.2258,7.2701,7.2147,7.2147,76200.0],["2001-04-20",7.2221,7.296,7.2073,7.2442,102400.0],["2001-04-23",7.2258,7.2442,7.1186,7.1186,90900.0],["2001-04-24",7.0964,7.1555,7.0594,7.0816,117800.0],["2001-04-25",7.0816,7.2036,7.0262,7.0668,143100.0],["2001-04-26",7.089,7.2221,7.0853,7.1149,252700.0],["2001-04-27",7.1149,7.1703,7.1149,7.1223,310300.0],["2001-04-30",7.1518,7.2442,7.1223,7.2073,273400.0],["2001-05-01",7.2368,7.2775,7.1925,7.2738,143800.0],["2001-05-02",7.2775,7.296,7.2442,7.2442,73000.0],["2001-05-03",7.2812,7.296,7.2073,7.2258,84300.0],["2001-05-04",7.2553,7.3108,7.2073,7.2886,124200.0],["2001-05-07",7.2442,7.2997,7.2442,7.2479,106900.0],["2001-05-08",7.2258,7.2442,7.1334,7.1851,148300.0],["2001-05-09",7.2221,7.2627,7.2147,7.2147,191100.0],["2001-05-10",7.2442,7.2442,7.1518,7.1925,201000.0],["2001-05-11",7.2258,7.2405,7.1925,7.1999,132300.0],["2001-05-14",7.2073,7.259,7.2073,7.2442,226300.0],["2001-05-15",7.211,7.3034,7.211,7.2738,282700.0],["2001-05-16",7.2738,7.3736,7.2147,7.2997,481900.0],["2001-05-17",7.2738,7.3847,7.2738,7.3366,818100.0],["2001-05-18",7.3551,7.5399,7.3551,7.4512,106900.0],["2001-05-21",7.4623,7.6249,7.4512,7.5214,107300.0],["2001-05-22",7.6138,7.6656,7.5288,7.5288,152800.0],["2001-05-23",7.5399,7.6545,7.4993,7.6508,129700.0],["2001-05-24",7.6508,7.6508,7.5917,7.6471,240100.0],["2001-05-25",7.6323,7.6508,7.5954,7.6212,126400.0],["2001-05-29",7.6434,7.8763,7.636,7.8245,165300.0],["2001-05-30",7.7987,7.8097,7.7247,7.7247,100800.0],["2001-05-31",7.7247,7.7617,7.7062,7.7062,135700.0],["2001-06-01",7.7506,7.7617,7.6878,7.7506,69700.0],["2001-06-04",7.7543,7.8874,7.6989,7.8541,157100.0],["2001-06-05",7.8578,7.8578,7.7617,7.7986,108600.0],["2001-06-06",7.8171,7.9095,7.8023,7.8726,93400.0],["2001-06-07",7.8615,7.9058,7.8393,7.9058,202700.0],["2001-06-08",7.9058,7.9058,7.7986,7.8171,236600.0],["2001-06-11",7.8356,7.9465,7.8356,7.9428,196500.0],["2001-06-12",7.9465,7.965,7.9391,7.9465,134300.0],["2001-06-13",7.965,8.0278,7.9539,7.9687,175200.0],["2001-06-14",7.9798,7.9798,7.9317,7.9428,105100.0],["2001-06-15",7.9095,7.9465,7.9095,7.928,107100.0],["2001-06-18",7.928,7.9465,7.9021,7.928,74900.0],["2001-06-19",7.928,7.9465,7.7986,7.8541,721600.0],["2001-06-20",7.8541,7.8541,7.8356,7.8541,321400.0],["2001-06-21",7.8994,7.9372,7.8919,7.9335,95600.0],["2001-06-22",7.9335,7.9335,7.7936,7.7936,220400.0],["2001-06-25",7.8427,7.907,7.8238,7.8238,95300.0],["2001-06-26",7.805,7.805,7.7596,7.7596,253000.0],["2001-06-27",7.7709,7.8049,7.7672,7.7861,106200.0],["2001-06-28",7.7861,7.9183,7.7672,7.8427,126800.0],["2001-06-29",7.8616,7.9372,7.805,7.839,145700.0],["2001-07-02",7.8163,7.8768,7.7861,7.8617,98900.0],["2001-07-03",7.8994,7.9335,7.8805,7.9032,172800.0],["2001-07-05",7.9486,7.9675,7.9032,7.9032,117300.0],["2001-07-06",7.9372,7.9561,7.873,7.8994,183400.0],["2001-07-09",7.9221,7.9486,7.8503,7.8617,240100.0],["2001-07-10",7.8541,7.9108,7.805,7.8238,87900.0],["2001-07-11",7.8276,7.8427,7.7861,7.7861,471100.0],["2001-07-12",7.8238,7.9183,7.7936,7.9183,84800.0],["2001-07-13",7.9297,7.9372,7.8994,7.9372,228800.0],["2001-07-16",7.9372,7.9902,7.9032,7.975,74700.0],["2001-07-17",8.0128,8.0317,7.975,8.0128,89400.0],["2001-07-18",8.0242,8.1073,8.0128,8.0355,73800.0],["2001-07-19",8.0695,8.0998,7.9939,8.0695,105600.0],["2001-07-20",8.096,8.0998,7.975,8.0809,57500.0],["2001-07-23",8.096,8.1035,8.0166,8.0506,98500.0],["2001-07-24",8.062,8.0884,8.028,8.0317,184000.0],["2001-07-25",8.0695,8.0695,7.9561,7.975,210300.0],["2001-07-26",7.9826,8.028,7.975,8.0091,132100.0],["2001-07-27",8.0317,8.0771,8.0128,8.0393,87000.0],["2001-07-30",8.0506,8.0695,8.0015,8.0317,237300.0],["2001-07-31",8.0355,8.1943,8.0355,8.1262,383200.0],["2001-08-01",8.13,8.2736,8.1262,8.2547,97400.0],["2001-08-02",8.2585,8.3152,8.2472,8.2774,102600.0],["2001-08-03",8.2774,8.3114,8.2585,8.3076,91600.0],["2001-08-06",8.3114,8.3908,8.3039,8.3152,124700.0],["2001-08-07",8.3341,8.3492,8.3001,8.3341,210600.0],["2001-08-08",8.3454,8.4097,8.3152,8.3908,103300.0],["2001-08-09",8.3908,8.5042,8.3908,8.4966,86700.0],["2001-08-10",8.5042,8.6251,8.4702,8.61,112100.0],["2001-08-13",8.6365,8.6932,8.576,8.6591,103300.0],["2001-08-14",8.6894,8.7877,8.6365,8.6894,226000.0],["2001-08-15",8.6743,8.7385,8.6176,8.7385,76700.0],["2001-08-16",8.7196,8.799,8.6932,8.799,107700.0],["2001-08-17",8.8255,8.8255,8.7045,8.7423,65200.0],["2001-08-20",8.7688,8.833,8.7499,8.8292,80000.0],["2001-08-21",8.8292,8.9388,8.8066,8.9388,190800.0],["2001-08-22",8.9388,8.9615,8.901,8.9615,120200.0],["2001-08-23",8.9729,8.9766,8.9237,8.9426,73600.0],["2001-08-24",8.9577,8.9766,8.9199,8.9275,57500.0],["2001-08-27",8.9502,9.0258,8.9237,8.9237,75500.0],["2001-08-28",8.9426,8.9766,8.92,8.9237,56100.0],["2001-08-29",8.9275,8.9275,8.7121,8.7763,119700.0],["2001-08-30",8.7499,8.8444,8.6176,8.7121,104000.0],["2001-08-31",8.7158,8.7423,8.5987,8.5987,104800.0],["2001-09-04",8.5987,8.6629,8.5987,8.6478,64600.0],["2001-09-05",8.6176,8.7499,8.6176,8.6932,96000.0],["2001-09-06",8.731,8.731,8.6138,8.6138,65400.0],["2001-09-07",8.6251,8.6251,8.3152,8.4097,158300.0],["2001-09-10",8.3152,8.3908,8.2963,8.353,104600.0],["2001-09-17",8.1829,8.3152,8.0317,8.0317,96300.0],["2001-09-18",8.0506,8.0506,7.6727,7.839,284400.0],["2001-09-19",7.8239,7.8805,7.805,7.8617,223900.0],["2001-09-20",7.8805,7.8805,7.6727,7.7294,122500.0],["2001-09-21",7.6538,7.684,7.3325,7.6802,386900.0],["2001-09-24",7.6538,7.8428,7.6538,7.752,81700.0],["2001-09-25",7.8427,8.0317,7.8238,8.0242,267100.0],["2001-09-26",7.9561,8.0506,7.907,8.0242,96700.0],["2001-09-27",8.0506,8.1565,8.0166,8.1262,83300.0],["2001-09-28",8.13,8.3228,8.13,8.3152,107800.0],["2001-10-01",8.3341,8.4475,8.3152,8.4475,94400.0],["2001-10-02",8.4475,8.5269,8.3643,8.455,108700.0],["2001-10-03",8.455,8.455,8.2658,8.2658,156500.0],["2001-10-04",8.2851,8.401,8.2503,8.2851,133800.0],["2001-10-05",8.3237,8.5246,8.2928,8.5053,149400.0],["2001-10-08",8.4975,8.5748,8.4589,8.5091,91100.0],["2001-10-09",8.513,8.5168,8.3044,8.401,91100.0],["2001-10-10",8.3623,8.6134,8.3623,8.6134,95700.0],["2001-10-11",8.6714,8.7872,8.4937,8.4937,143400.0],["2001-10-12",8.5362,8.5555,8.4396,8.5091,84400.0],["2001-10-15",8.5941,8.6598,8.5284,8.6598,53000.0],["2001-10-16",8.6907,8.6984,8.5555,8.5787,96500.0],["2001-10-17",8.5555,8.6289,8.3933,8.4396,90100.0],["2001-10-18",8.4512,8.4666,8.2658,8.3353,87700.0],["2001-10-19",8.3739,8.4512,8.3199,8.4242,98500.0],["2001-10-22",8.4203,8.4203,8.2465,8.2658,79100.0],["2001-10-23",8.2658,8.2812,8.1692,8.177,60600.0],["2001-10-24",8.2079,8.2079,8.1151,8.1267,61600.0],["2001-10-25",8.1113,8.3237,8.034,8.3121,78600.0],["2001-10-26",8.3044,8.3817,8.1576,8.1963,107300.0],["2001-10-29",8.1885,8.3315,8.1113,8.2851,214900.0],["2001-10-30",8.3044,8.343,8.2735,8.3121,252700.0],["2001-10-31",8.3121,8.4396,8.3044,8.428,115300.0],["2001-11-01",8.4435,8.6134,8.4396,8.5632,81700.0],["2001-11-02",8.6327,8.6868,8.5362,8.6289,131500.0],["2001-11-05",8.6134,8.7679,8.6134,8.6752,94000.0],["2001-11-06",8.6907,8.9224,8.6907,8.9147,183300.0],["2001-11-07",8.8761,8.8838,8.7872,8.795,86800.0],["2001-11-08",8.795,8.8452,8.6907,8.7216,187300.0],["2001-11-09",8.7216,8.7486,8.652,8.6945,128700.0],["2001-11-12",8.6945,8.71,8.6791,8.6907,88900.0],["2001-11-13",8.71,8.8452,8.6984,8.8259,41000.0],["2001-11-14",8.8065,8.8838,8.8065,8.8606,52800.0],["2001-11-15",8.8838,8.9301,8.8452,8.8761,284100.0],["2001-11-16",8.8761,9.0267,8.8761,8.9804,55300.0],["2001-11-19",8.9417,9.0576,8.9417,9.0422,111500.0],["2001-11-20",9.0422,9.104,8.9881,9.0074,106900.0],["2001-11-21",8.9958,9.0576,8.961,9.0074,47000.0],["2001-11-23",9.0383,9.0808,9.0074,9.0808,25800.0],["2001-11-26",8.9997,8.9997,8.7293,8.7293,194400.0],["2001-11-27",8.6327,8.71,8.5439,8.5439,336600.0],["2001-11-28",8.5748,8.6134,8.5362,8.5709,292100.0],["2001-11-29",8.5748,8.5941,8.5478,8.5941,461400.0],["2001-11-30",8.6134,8.6868,8.6057,8.6405,234200.0],["2001-12-03",8.6405,8.6405,8.5748,8.5748,150000.0],["2001-12-04",8.5941,8.8452,8.5748,8.8452,151600.0],["2001-12-05",8.8258,8.9688,8.7872,8.8915,126900.0],["2001-12-06",8.8915,8.9108,8.8336,8.8954,178500.0],["2001-12-07",8.8876,9.0112,8.8838,8.9031,86800.0],["2001-12-10",8.9224,8.9224,8.7872,8.8065,58000.0],["2001-12-11",8.7679,8.8915,8.7679,8.8452,48800.0],["2001-12-12",8.8529,8.8761,8.7486,8.7641,54100.0],["2001-12-13",8.7293,8.7293,8.6173,8.652,54300.0],["2001-12-14",8.6713,8.7216,8.6327,8.7216,52000.0],["2001-12-17",8.7177,8.849,8.7177,8.7872,98400.0],["2001-12-18",8.8065,8.9224,8.7911,8.8065,112800.0],["2001-12-19",8.8259,8.8722,8.7486,8.8374,188800.0],["2001-12-20",8.8838,8.8838,8.7795,8.8065,87100.0],["2001-12-21",8.8065,8.9186,8.7718,8.8838,194600.0],["2001-12-24",8.8915,8.9765,8.8915,8.9417,39100.0],["2001-12-26",8.9456,9.1426,8.9456,9.1426,144500.0],["2001-12-27",9.1542,9.2546,9.1001,9.1078,140900.0],["2001-12-28",9.0684,9.1788,9.0644,9.1315,104200.0],["2001-12-31",9.1472,9.2419,8.9895,9.0684,78100.0],["2002-01-02",9.0723,9.2458,8.9107,9.0408,163700.0],["2002-01-03",9.0684,9.2379,9.0684,9.1709,149600.0],["2002-01-04",9.1867,9.2103,9.0447,9.096,369800.0],["2002-01-07",9.096,9.0999,9.0092,9.0408,186800.0],["2002-01-08",9.0408,9.1788,9.0092,9.163,75500.0],["2002-01-09",9.1472,9.2576,9.1472,9.1946,113300.0],["2002-01-10",9.2655,9.2655,9.2064,9.2064,116800.0],["2002-01-11",9.2222,9.3168,9.2064,9.3168,235000.0],["2002-01-14",9.305,9.8096,9.305,9.6914,221600.0],["2002-01-15",9.6598,9.6598,9.5297,9.581,475500.0],["2002-01-16",9.6007,9.6401,9.4548,9.4824,313700.0],["2002-01-17",9.4706,9.7071,9.4666,9.7071,163400.0],["2002-01-18",9.7032,9.7387,9.6046,9.6086,108000.0],["2002-01-22",9.5494,9.5849,9.4627,9.4824,103500.0],["2002-01-23",9.4627,9.5139,9.4627,9.5139,84000.0],["2002-01-24",9.4745,9.4982,9.4587,9.4666,90900.0],["2002-01-25",9.4666,9.6835,9.4666,9.4824,71100.0],["2002-01-28",9.4706,9.7781,9.4706,9.6007,87300.0],["2002-01-29",9.581,9.5849,9.4903,9.5218,99900.0],["2002-01-30",9.4942,9.6204,9.4942,9.6164,89500.0],["2002-01-31",9.6164,9.6361,9.5376,9.5849,100100.0],["2002-02-01",9.5809,9.6164,9.5415,9.5494,89600.0],["2002-02-04",9.5218,9.6125,9.4706,9.5415,74600.0],["2002-02-05",9.5573,9.6204,9.5455,9.5888,40800.0],["2002-02-06",9.577,9.577,9.4706,9.5021,73500.0],["2002-02-07",9.5021,9.581,9.4706,9.5336,75800.0],["2002-02-08",9.5612,9.5809,9.4705,9.5612,64400.0],["2002-02-11",9.5612,9.7978,9.5573,9.7347,122600.0],["2002-02-12",9.6992,9.7584,9.6795,9.6914,55400.0],["2002-02-13",9.7189,9.7584,9.6874,9.7347,74200.0],["2002-02-14",9.7347,9.7505,9.7032,9.7387,130500.0],["2002-02-15",9.7387,9.8569,9.7229,9.8569,111800.0],["2002-02-19",9.8372,9.8727,9.8175,9.8175,86400.0],["2002-02-20",9.8372,9.9161,9.8372,9.9161,60800.0],["2002-02-21",9.9161,9.9397,9.8175,9.8175,56300.0],["2002-02-22",9.8175,9.9752,9.7781,9.8885,94100.0],["2002-02-25",9.8767,9.9949,9.8175,9.9949,91700.0],["2002-02-26",10.0186,10.0186,9.8175,9.9831,163800.0],["2002-02-27",9.9752,10.0107,9.8648,9.9752,56300.0],["2002-02-28",9.9792,9.9792,9.8964,9.92,132200.0],["2002-03-01",9.92,10.0541,9.9043,10.0541,58400.0],["2002-03-04",10.0147,10.2118,10.0028,10.2118,74400.0],["2002-03-05",10.2118,10.3695,10.2079,10.3695,158800.0],["2002-03-06",10.2906,10.3695,10.2512,10.334,62600.0],["2002-03-07",10.3104,10.3301,10.2749,10.2906,73800.0],["2002-03-08",10.2867,10.3853,10.2749,10.3853,88600.0],["2002-03-11",10.3301,10.3656,10.2946,10.3301,98400.0],["2002-03-12",10.2512,10.2512,9.9358,10.0501,148400.0],["2002-03-13",10.0541,10.1053,10.0147,10.0501,374600.0],["2002-03-14",10.0501,10.1684,10.0423,10.1527,179100.0],["2002-03-15",10.0935,10.2473,10.0935,10.1487,182300.0],["2002-03-18",10.1724,10.2315,10.1724,10.1803,104700.0],["2002-03-19",10.1724,10.2473,10.1526,10.2473,112300.0],["2002-03-20",10.2473,10.2473,10.1329,10.1448,163700.0],["2002-03-21",10.1247,10.2452,10.1247,10.2412,100800.0],["2002-03-22",10.2211,10.4461,10.205,10.3898,175700.0],["2002-03-25",10.3858,10.3858,10.3256,10.3497,204100.0],["2002-03-26",10.3457,10.3457,10.2894,10.3256,124400.0],["2002-03-27",10.3055,10.3256,10.3055,10.3215,127800.0],["2002-03-28",10.3256,10.3818,10.2854,10.3135,222400.0],["2002-04-01",10.2934,10.4059,10.2452,10.3858,103100.0],["2002-04-02",10.3858,10.4019,10.3175,10.3457,172300.0],["2002-04-03",10.3457,10.4381,10.3457,10.3778,275600.0],["2002-04-04",10.3657,10.5465,10.3657,10.5265,551700.0],["2002-04-05",10.5465,10.9282,10.5465,10.8398,144600.0],["2002-04-08",10.8077,10.9483,10.8037,10.8921,136000.0],["2002-04-09",10.872,10.9885,10.8077,10.9885,208200.0],["2002-04-10",10.9885,11.2456,10.9885,11.1894,292400.0],["2002-04-11",11.1693,11.1733,11.1291,11.1572,143500.0],["2002-04-12",11.1532,11.4505,11.1492,11.4505,191600.0],["2002-04-15",11.3903,11.3943,11.2938,11.3019,243000.0],["2002-04-16",11.33,11.4104,11.0889,11.1492,181100.0],["2002-04-17",11.109,11.1211,10.9483,11.0246,123900.0],["2002-04-18",11.0206,11.1532,11.0086,11.0849,322600.0],["2002-04-19",11.105,11.109,10.9885,10.9885,177700.0],["2002-04-22",10.9684,11.0005,10.8358,10.8398,65300.0],["2002-04-23",10.8398,10.8398,10.6389,10.6711,730000.0],["2002-04-24",10.647,10.8077,10.647,10.7434,114300.0],["2002-04-25",10.7273,10.8318,10.659,10.7997,120300.0],["2002-04-26",10.7997,10.8157,10.7555,10.7997,85900.0],["2002-04-29",10.7796,10.8117,10.7273,10.7273,106100.0],["2002-04-30",10.7474,10.8479,10.647,10.8278,203300.0],["2002-05-01",10.8278,10.9081,10.7675,10.9081,213300.0],["2002-05-02",10.9483,11.0005,10.8479,10.88,423700.0],["2002-05-03",10.8398,10.8921,10.8157,10.8398,130500.0],["2002-05-06",10.8278,10.8639,10.7595,10.7756,605800.0],["2002-05-07",10.7474,10.7595,10.6872,10.7193,192100.0],["2002-05-08",10.6952,10.7675,10.6671,10.7273,337900.0],["2002-05-09",10.7072,10.7273,10.6068,10.6068,116400.0],["2002-05-10",10.6189,10.6189,10.426,10.4702,163100.0],["2002-05-13",10.4702,10.5064,10.4099,10.4421,99100.0],["2002-05-14",10.426,10.5506,10.3256,10.5224,154100.0],["2002-05-15",10.4863,10.6309,10.4099,10.6309,193900.0],["2002-05-16",10.6068,10.6068,10.3898,10.4662,179800.0],["2002-05-17",10.4863,10.5023,10.3858,10.4863,106500.0],["2002-05-20",10.4662,10.4863,10.4059,10.4662,108800.0],["2002-05-21",10.43,10.4541,10.2452,10.2693,186700.0],["2002-05-22",10.1689,10.3055,10.1649,10.3055,128900.0],["2002-05-23",10.2854,10.4662,10.205,10.434,163000.0],["2002-05-24",10.3858,10.6872,10.3657,10.5988,139900.0],["2002-05-28",10.647,10.7072,10.5465,10.7032,115500.0],["2002-05-29",10.7273,10.9684,10.651,10.9684,223200.0],["2002-05-30",10.9885,11.0287,10.868,11.0166,124400.0],["2002-05-31",11.0166,11.1894,10.9885,11.0086,168000.0],["2002-06-03",11.0327,11.1653,11.0287,11.1291,102500.0],["2002-06-04",11.1532,11.2095,11.101,11.1894,100500.0],["2002-06-05",11.1894,11.2737,11.1693,11.2416,112800.0],["2002-06-06",11.2296,11.2496,10.9805,10.9885,95300.0],["2002-06-07",10.868,10.9684,10.8077,10.9122,233200.0],["2002-06-10",10.9403,10.9885,10.8439,10.9483,101700.0],["2002-06-11",10.9282,10.9885,10.8318,10.8881,98500.0],["2002-06-12",10.8479,10.9322,10.8077,10.8438,167900.0],["2002-06-13",10.8438,10.8479,10.7273,10.7675,477600.0],["2002-06-14",10.7675,10.7876,10.643,10.7675,121800.0],["2002-06-17",10.8318,10.8479,10.7876,10.8358,96200.0],["2002-06-18",10.8358,10.8479,10.7474,10.7675,197200.0],["2002-06-19",10.7474,10.8479,10.6711,10.7113,123200.0],["2002-06-20",10.7354,10.9081,10.7354,10.8559,151000.0],["2002-06-21",10.9623,11.085,10.9336,11.085,183000.0],["2002-06-24",11.0441,11.0891,10.9786,11.0727,124700.0],["2002-06-25",11.0768,11.2936,11.0645,11.2936,175300.0],["2002-06-26",11.269,11.314,11.1259,11.2322,144000.0],["2002-06-27",11.2077,11.4163,11.1668,11.3917,223300.0],["2002-06-28",11.4081,11.4531,11.2281,11.3345,314600.0],["2002-07-01",11.3345,11.3917,11.2772,11.3917,203600.0],["2002-07-02",11.3917,11.3917,11.2486,11.3099,141100.0],["2002-07-03",11.2895,11.3018,11.1013,11.1545,171700.0],["2002-07-05",11.1586,11.3304,11.1586,11.3181,51000.0],["2002-07-08",11.3181,11.4122,11.3181,11.3713,220900.0],["2002-07-09",11.3468,11.3917,11.3304,11.3672,117700.0],["2002-07-10",11.3754,11.4531,11.2527,11.2731,182200.0],["2002-07-11",11.2486,11.2527,10.8436,10.905,173100.0],["2002-07-12",10.9214,11.0645,10.8191,10.8191,244900.0],["2002-07-15",10.4305,10.7373,10.4305,10.7168,271100.0],["2002-07-16",10.7986,10.9827,10.7986,10.9173,212800.0],["2002-07-17",11.0032,11.0645,10.7168,10.86,186000.0],["2002-07-18",10.8518,10.9336,10.7168,10.7168,416900.0],["2002-07-19",10.6146,10.7005,10.5123,10.5941,220100.0],["2002-07-22",10.635,10.7986,9.8947,10.2219,258000.0],["2002-07-23",10.1851,10.3896,9.4652,9.6942,324500.0],["2002-07-24",9.4079,9.8906,8.9293,9.7965,393100.0],["2002-07-25",9.7965,10.2669,9.6942,10.1442,407400.0],["2002-07-26",10.226,10.5328,10.226,10.5328,251500.0],["2002-07-29",10.5123,11.085,10.5123,11.04,200300.0],["2002-07-30",11.0441,11.3508,10.7168,11.2486,184100.0],["2002-07-31",11.2445,11.3713,11.0318,11.1668,235900.0],["2002-08-01",11.1668,11.269,10.9909,11.2445,219300.0],["2002-08-02",11.2486,11.2486,10.7782,10.8395,115400.0],["2002-08-05",10.7986,10.8395,10.6391,10.7046,78000.0],["2002-08-06",10.6759,10.8355,10.5941,10.7168,175800.0],["2002-08-07",10.7577,11.0441,10.7127,11.0441,78900.0],["2002-08-08",11.0441,11.085,10.8477,10.9009,63200.0],["2002-08-09",10.9623,10.9623,10.7168,10.77,56400.0],["2002-08-12",10.7373,11.1259,10.7005,11.1259,86600.0],["2002-08-13",11.2281,11.2486,11.0236,11.0236,102200.0],["2002-08-14",11.1259,11.2486,11.0563,11.1668,252900.0],["2002-08-15",11.1668,11.1913,11.0482,11.1054,144000.0],["2002-08-16",11.085,11.1627,11.085,11.1463,209500.0],["2002-08-19",11.1586,11.1668,11.1054,11.1054,146500.0],["2002-08-20",10.7986,10.9213,10.5696,10.635,1875600.0],["2002-08-21",10.5532,10.86,10.4919,10.86,542900.0],["2002-08-22",10.7577,10.8804,10.7577,10.8314,241000.0],["2002-08-23",10.8314,10.8559,10.7577,10.8191,147900.0],["2002-08-26",10.8191,10.9213,10.7414,10.9213,147700.0],["2002-08-27",10.9214,10.9377,10.8068,10.8395,108100.0],["2002-08-28",10.8191,10.9827,10.8191,10.8805,144800.0],["2002-08-29",10.9009,11.0236,10.8682,10.9418,100000.0],["2002-08-30",10.9623,11.085,10.9623,11.0441,148900.0],["2002-09-03",11.0236,11.1013,10.9623,11.0236,179800.0],["2002-09-04",11.0441,11.1054,10.9623,11.1013,137900.0],["2002-09-05",11.085,11.0972,10.9623,10.9663,100300.0],["2002-09-06",11.0032,11.1422,10.9827,11.1054,196400.0],["2002-09-09",11.1259,11.1422,11.0154,11.1054,211600.0],["2002-09-10",11.1054,11.1054,11.0113,11.0686,127800.0],["2002-09-11",11.0768,11.1054,11.0441,11.0645,112200.0],["2002-09-12",11.0522,11.0931,11.0318,11.0809,123300.0],["2002-09-13",11.0645,11.1586,11.0441,11.1586,105800.0],["2002-09-16",11.1586,11.1668,11.0768,11.085,61300.0],["2002-09-17",11.085,11.1013,10.9418,11.0032,105700.0],["2002-09-18",11.0072,11.085,10.9827,11.0604,65900.0],["2002-09-19",11.0482,11.13,11.0482,11.0768,127300.0],["2002-09-20",11.1668,11.1995,11.085,11.175,176900.0],["2002-09-23",11.2363,11.2486,11.1668,11.1872,106800.0],["2002-09-24",11.156,11.1602,10.9519,11.0269,172600.0],["2002-09-25",11.0269,11.0769,10.9103,11.0477,180700.0],["2002-09-26",11.0769,11.2643,11.0769,11.2643,174200.0],["2002-09-27",11.2434,11.3059,11.1768,11.2018,89100.0],["2002-09-30",11.2101,11.2518,11.0977,11.2434,136500.0],["2002-10-01",11.2393,11.2851,11.1185,11.2851,156700.0],["2002-10-02",11.2851,11.2851,11.1185,11.1227,198400.0],["2002-10-03",11.0352,11.1643,10.9936,11.0769,133800.0],["2002-10-04",11.1185,11.1185,10.8812,10.9311,186800.0],["2002-10-07",10.9311,10.9395,10.4856,10.5605,241300.0],["2002-10-08",10.5355,10.5605,10.3148,10.4522,322100.0],["2002-10-09",10.4731,10.4731,10.1316,10.2232,153600.0],["2002-10-10",10.2024,10.4522,9.9858,10.4522,266300.0],["2002-10-11",10.4314,10.7854,10.4314,10.6688,125000.0],["2002-10-14",10.6813,10.7854,10.4897,10.5355,116900.0],["2002-10-15",10.6188,10.8978,10.6105,10.827,116700.0],["2002-10-16",10.827,10.827,10.5605,10.7021,178800.0],["2002-10-17",10.7437,10.9353,10.7437,10.9103,118900.0],["2002-10-18",10.9311,11.0561,10.9186,10.9311,86200.0],["2002-10-21",10.9353,10.9519,10.7854,10.8687,60100.0],["2002-10-22",10.827,10.827,10.6396,10.6396,74300.0],["2002-10-23",10.6605,10.7437,10.5647,10.7021,79400.0],["2002-10-24",10.7271,10.8687,10.7271,10.7854,96400.0],["2002-10-25",10.8187,11.0144,10.8104,11.0144,75400.0],["2002-10-28",10.9936,11.1102,10.8353,10.9519,81600.0],["2002-10-29",10.9519,10.9519,10.7229,10.8895,139300.0],["2002-10-30",10.8895,11.0561,10.8895,10.9728,139300.0],["2002-10-31",10.9519,11.0436,10.9519,10.9728,97200.0],["2002-11-01",10.9936,11.1602,10.9519,11.1393,109600.0],["2002-11-04",11.0894,11.2434,11.0894,11.2393,124000.0],["2002-11-05",11.2393,11.3059,11.1643,11.2851,122200.0],["2002-11-06",11.3267,11.3517,11.2518,11.3267,116400.0],["2002-11-07",11.2851,11.3267,11.0977,11.1185,274100.0],["2002-11-08",11.1685,11.3059,11.0977,11.2518,169600.0],["2002-11-11",11.2851,11.2851,11.1227,11.1435,235000.0],["2002-11-12",11.1435,11.2851,11.1435,11.2851,67300.0],["2002-11-13",11.2809,11.2934,11.2018,11.2018,76400.0],["2002-11-14",11.2018,11.4142,11.1935,11.4142,112300.0],["2002-11-15",11.4308,11.4475,11.3267,11.3309,155700.0],["2002-11-18",11.3309,11.3975,11.2476,11.3267,173500.0],["2002-11-19",11.2976,11.41,11.2684,11.36,64900.0],["2002-11-20",11.36,11.4392,11.3476,11.41,156700.0],["2002-11-21",11.3975,11.4433,11.3892,11.41,164500.0],["2002-11-22",11.4183,11.4267,11.2976,11.41,110600.0],["2002-11-25",11.4183,11.4183,11.3392,11.3476,97900.0],["2002-11-26",11.3517,11.41,11.3309,11.4017,128400.0],["2002-11-27",11.3892,11.4517,11.3892,11.4308,379300.0],["2002-11-29",11.4142,11.4392,11.3309,11.3642,102000.0],["2002-12-02",11.3684,11.4517,11.3684,11.4517,146200.0],["2002-12-03",11.4392,11.5349,11.3559,11.4725,302700.0],["2002-12-04",11.4891,11.5974,11.485,11.51,264400.0],["2002-12-05",11.5183,11.5183,11.4517,11.485,140100.0],["2002-12-06",11.4725,11.5558,11.4725,11.4933,89900.0],["2002-12-09",11.4891,11.6265,11.4725,11.5766,78400.0],["2002-12-10",11.639,11.6599,11.5641,11.5974,219800.0],["2002-12-11",11.5974,11.6599,11.5849,11.6307,86000.0],["2002-12-12",11.6182,11.6599,11.5558,11.6182,73900.0],["2002-12-13",11.5974,11.714,11.5558,11.6182,244200.0],["2002-12-16",11.6599,11.7473,11.6599,11.7432,158000.0],["2002-12-17",11.7432,11.7432,11.6724,11.6973,148100.0],["2002-12-18",11.6932,11.714,11.5558,11.5766,234600.0],["2002-12-19",11.6057,11.6515,11.5058,11.5558,104900.0],["2002-12-20",11.5558,11.6182,11.5349,11.6182,218600.0],["2002-12-23",11.5558,11.9305,11.5349,11.9305,240200.0],["2002-12-24",11.9514,11.993,11.9389,11.9722,63600.0],["2002-12-26",11.9722,12.043,11.9097,11.9264,265400.0],["2002-12-27",11.9264,12.0013,11.8681,11.9514,108200.0],["2002-12-30",12.0085,12.0085,11.7968,11.8815,140600.0],["2002-12-31",11.8603,12.0255,11.8137,11.9111,266600.0],["2003-01-02",11.9111,12.0128,11.8603,12.0086,334100.0],["2003-01-03",12.0297,12.0297,11.8603,11.9874,151000.0],["2003-01-06",12.0085,12.0678,11.9662,12.0043,136700.0],["2003-01-07",11.9874,11.9874,11.7756,11.8645,155200.0],["2003-01-08",11.8603,11.8603,11.7332,11.7968,101900.0],["2003-01-09",11.7756,11.8561,11.7544,11.7968,86200.0],["2003-01-10",11.9027,11.9027,11.6697,11.6739,287000.0],["2003-01-13",11.6909,11.7332,11.6104,11.6104,116900.0],["2003-01-14",11.568,11.6146,11.4706,11.5341,154500.0],["2003-01-15",11.5341,11.5595,11.3308,11.3308,337100.0],["2003-01-16",11.4579,11.6189,11.4409,11.5045,261400.0],["2003-01-17",11.5214,11.5341,11.3944,11.4367,154400.0],["2003-01-21",11.4409,11.4875,11.3562,11.4452,86500.0],["2003-01-22",11.4155,11.5214,11.3393,11.4791,124400.0],["2003-01-23",11.5003,11.5638,11.4367,11.5384,89700.0],["2003-01-24",11.5384,11.5384,11.4367,11.4579,129600.0],["2003-01-27",11.4621,11.4621,11.3393,11.3562,83000.0],["2003-01-28",11.352,11.4282,11.2715,11.4282,172100.0],["2003-01-29",11.4282,11.585,11.3944,11.585,121500.0],["2003-01-30",11.585,11.7883,11.585,11.6993,230100.0],["2003-01-31",11.6909,11.8772,11.6909,11.8772,308900.0],["2003-02-03",11.8603,11.9238,11.7883,11.8391,228600.0],["2003-02-04",11.7968,11.9196,11.7332,11.8942,240700.0],["2003-02-05",11.8942,12.0551,11.8603,11.9831,173900.0],["2003-02-06",11.945,12.0382,11.9408,11.9874,310300.0],["2003-02-07",12.0297,12.0297,11.8095,11.8095,218600.0],["2003-02-10",11.7968,11.9662,11.7968,11.9662,112300.0],["2003-02-11",11.9238,11.9238,11.7332,11.8179,121700.0],["2003-02-12",11.8179,11.9323,11.7756,11.8645,157100.0],["2003-02-13",12.0085,12.0382,11.8391,11.9026,361100.0],["2003-02-14",11.8603,12.0636,11.8603,11.9026,260700.0],["2003-02-18",11.9238,12.1568,11.9238,12.0721,135800.0],["2003-02-19",12.1144,12.1483,12.0636,12.1399,123600.0],["2003-02-20",12.1568,12.4321,12.1568,12.2415,420000.0],["2003-02-21",12.2415,12.3262,12.1737,12.2627,214000.0],["2003-02-24",12.2712,12.2712,12.1526,12.2203,119100.0],["2003-02-25",12.1949,12.2839,12.0975,12.2839,142100.0],["2003-02-26",12.2754,12.3474,12.1992,12.3347,134500.0],["2003-02-27",12.3686,12.4533,12.3347,12.4533,102200.0],["2003-02-28",12.4533,12.538,12.4067,12.4152,344300.0],["2003-03-03",12.3898,12.466,12.2839,12.4237,144200.0],["2003-03-04",12.4237,12.483,12.322,12.4025,222100.0],["2003-03-05",12.2415,12.4321,12.2373,12.4237,230400.0],["2003-03-06",12.4745,12.4745,12.3051,12.3686,146500.0],["2003-03-07",12.3262,12.4575,12.2923,12.4067,136100.0],["2003-03-10",12.4109,12.4109,12.2923,12.3262,101700.0],["2003-03-11",12.3051,12.466,12.3051,12.4448,255000.0],["2003-03-12",12.411,12.4745,12.3686,12.4406,119300.0],["2003-03-13",12.4957,12.627,12.466,12.627,196900.0],["2003-03-14",12.6439,12.6439,12.4321,12.4872,161000.0],["2003-03-17",12.4448,12.6227,12.4448,12.5761,272200.0],["2003-03-18",12.5973,12.6863,12.5634,12.6227,165200.0],["2003-03-19",12.6016,12.8303,12.5804,12.7922,219000.0],["2003-03-20",12.7964,13.004,12.6863,13.004,201900.0],["2003-03-21",13.0675,13.1861,13.004,13.1776,251900.0],["2003-03-24",13.1734,13.1734,12.8134,12.9065,331700.0],["2003-03-25",12.9044,13.0723,12.8269,13.068,170100.0],["2003-03-26",13.0852,13.1196,13.0206,13.1196,130600.0],["2003-03-27",13.0852,13.1282,12.9776,13.1067,156100.0],["2003-03-28",13.1196,13.1928,13.0852,13.1024,173300.0],["2003-03-31",13.0766,13.2014,12.9991,13.0723,369600.0],["2003-04-01",13.0594,13.3219,13.0594,13.3219,201900.0],["2003-04-02",13.3434,13.4726,13.3047,13.3649,204100.0],["2003-04-03",13.365,13.365,13.2358,13.3004,90800.0],["2003-04-04",13.3434,13.4037,13.2573,13.2659,173000.0],["2003-04-07",13.3736,13.4295,13.266,13.3434,134000.0],["2003-04-08",13.3047,13.3649,13.3047,13.3133,300400.0],["2003-04-09",13.3219,13.3779,13.2573,13.3133,174000.0],["2003-04-10",13.3219,13.3434,13.2918,13.3004,89500.0],["2003-04-11",13.3219,13.3391,13.1885,13.2789,114300.0],["2003-04-14",13.2832,13.3434,13.1411,13.3219,231900.0],["2003-04-15",13.3219,13.3434,13.2401,13.3434,138900.0],["2003-04-16",13.3434,13.4295,13.3176,13.3908,221500.0],["2003-04-17",13.3693,13.4381,13.3606,13.4381,126200.0],["2003-04-21",13.4295,13.5285,13.3865,13.4726,142400.0],["2003-04-22",13.4726,13.6576,13.4295,13.6361,164600.0],["2003-04-23",13.6017,13.6835,13.5328,13.6663,166400.0],["2003-04-24",13.6232,13.6275,13.5371,13.5371,124000.0],["2003-04-25",13.5156,13.5156,13.408,13.4295,132800.0],["2003-04-28",13.4123,13.4769,13.3779,13.4037,125900.0],["2003-04-29",13.3865,13.5328,13.352,13.3693,227200.0],["2003-04-30",13.3649,13.3908,13.2573,13.2659,308200.0],["2003-05-01",13.2358,13.3262,13.1454,13.2487,145900.0],["2003-05-02",13.2487,13.4123,13.2487,13.3563,154800.0],["2003-05-05",13.3563,13.4683,13.3434,13.4424,337200.0],["2003-05-06",13.4726,13.5586,13.4639,13.5543,197800.0],["2003-05-07",13.5587,13.7093,13.451,13.4769,465200.0],["2003-05-08",13.4295,13.5888,13.3865,13.55,338700.0],["2003-05-09",13.4295,13.5716,13.3908,13.5371,624700.0],["2003-05-12",13.5156,13.7222,13.4424,13.7007,238100.0],["2003-05-13",13.7093,13.7308,13.6189,13.6232,272600.0],["2003-05-14",13.6232,13.7566,13.4941,13.7566,357600.0],["2003-05-15",13.7308,13.7954,13.649,13.7739,202700.0],["2003-05-16",13.7739,13.7739,13.6792,13.7739,263800.0],["2003-05-19",13.7093,13.7308,13.3219,13.6447,206000.0],["2003-05-20",13.6017,13.7696,13.5845,13.7609,219300.0],["2003-05-21",13.7609,13.8126,13.6878,13.8083,166600.0],["2003-05-22",13.7523,13.9503,13.7308,13.946,241000.0],["2003-05-23",13.946,14.1182,13.8815,14.1182,178000.0],["2003-05-27",14.0752,14.398,14.0536,14.398,512400.0],["2003-05-28",14.3851,14.4798,14.3119,14.3765,692000.0],["2003-05-29",14.3549,14.3679,13.7265,14.0149,344700.0],["2003-05-30",14.0321,14.2086,13.946,14.2043,275100.0],["2003-06-02",14.2258,14.2344,14.1139,14.2,289400.0],["2003-06-03",14.1613,14.2689,14.1139,14.2215,167900.0],["2003-06-04",14.2473,14.3334,14.2301,14.299,166900.0],["2003-06-05",14.3119,14.3205,14.1957,14.2043,129100.0],["2003-06-06",14.2043,14.3894,14.2043,14.2775,196400.0],["2003-06-09",14.299,14.3248,14.2344,14.2387,152700.0],["2003-06-10",14.2086,14.5486,14.2086,14.5486,164200.0],["2003-06-11",14.5271,14.6519,14.4195,14.5702,245600.0],["2003-06-12",14.5917,14.6218,14.2904,14.3033,237600.0],["2003-06-13",14.2689,14.2732,13.9503,13.9633,324200.0],["2003-06-16",14.0407,14.2043,14.0407,14.0924,223700.0],["2003-06-17",14.0924,14.1569,13.8772,13.9116,280800.0],["2003-06-18",13.9073,13.959,13.7523,13.86,243600.0],["2003-06-19",13.8815,13.9762,13.8298,13.8384,168800.0],["2003-06-20",13.8599,13.9676,13.8599,13.9676,163800.0],["2003-06-23",13.926,13.9654,13.7644,13.7687,345800.0],["2003-06-24",13.7687,13.8037,13.6726,13.7513,231500.0],["2003-06-25",13.7644,13.9566,13.7338,13.8998,273400.0],["2003-06-26",13.8867,14.0834,13.8736,14.0834,173200.0],["2003-06-27",14.1139,14.1751,14.0921,14.1576,262400.0],["2003-06-30",14.1139,14.1751,13.8299,13.9829,951500.0],["2003-07-01",13.9829,14.3412,13.9829,14.3412,270900.0],["2003-07-02",14.3543,14.7388,14.3543,14.7388,266900.0],["2003-07-03",14.7038,14.7475,14.682,14.7475,128000.0],["2003-07-07",14.7388,15.0359,14.7388,15.0359,313400.0],["2003-07-08",15.0709,15.0753,14.8961,14.9922,171800.0],["2003-07-09",14.966,14.966,14.6733,14.7869,278700.0],["2003-07-10",14.8131,14.8349,14.3324,14.3892,209300.0],["2003-07-11",14.4198,14.6164,14.4198,14.5946,237700.0],["2003-07-14",14.6165,14.7519,14.6165,14.7519,147800.0],["2003-07-15",14.7912,14.8087,14.6602,14.765,99200.0],["2003-07-16",14.8131,14.8568,14.6601,14.7694,117000.0],["2003-07-17",14.7694,14.7694,14.4854,14.5771,137200.0],["2003-07-18",14.5771,14.682,14.5509,14.6733,100400.0],["2003-07-21",14.6296,14.682,14.4679,14.5072,86000.0],["2003-07-22",14.5728,14.682,14.5509,14.6776,186800.0],["2003-07-23",14.6689,14.682,14.5727,14.6339,49000.0],["2003-07-24",14.647,14.8175,14.647,14.7694,128200.0],["2003-07-25",14.765,14.9005,14.765,14.8874,116700.0],["2003-07-28",14.8874,14.9398,14.8524,14.883,296100.0],["2003-07-29",14.9048,14.9442,14.883,14.9398,111400.0],["2003-07-30",14.9354,15.2151,14.9354,15.2151,112800.0],["2003-07-31",15.2282,15.3025,15.0578,15.2369,177900.0],["2003-08-01",15.1932,15.2719,15.119,15.1845,176200.0],["2003-08-04",15.1627,15.1627,14.8786,14.9704,188500.0],["2003-08-05",15.0097,15.2063,14.9966,15.1583,138100.0],["2003-08-06",15.1583,15.1976,15.1015,15.1495,86100.0],["2003-08-07",15.1364,15.1932,15.0316,15.1845,64500.0],["2003-08-08",15.2064,15.2937,15.1539,15.2413,91300.0],["2003-08-11",15.2195,15.3069,15.2195,15.2501,58900.0],["2003-08-12",15.2282,15.2763,15.2064,15.2107,42600.0],["2003-08-13",15.2719,15.2719,15.1539,15.2063,108900.0],["2003-08-14",15.2064,15.2501,15.1539,15.2501,84900.0],["2003-08-15",15.2719,15.2937,15.1845,15.1889,40600.0],["2003-08-18",15.1932,15.2937,15.1932,15.2719,63800.0],["2003-08-19",15.2806,15.2937,15.2195,15.2457,63800.0],["2003-08-20",15.2719,15.285,15.2064,15.2413,107800.0],["2003-08-21",15.2501,15.2719,15.2107,15.2151,73600.0],["2003-08-22",15.2501,15.2763,15.1889,15.1932,220400.0],["2003-08-25",15.1932,15.1976,14.9879,15.0316,97100.0],["2003-08-26",15.0403,15.0753,14.9748,15.0709,76600.0],["2003-08-27",15.084,15.202,15.0534,15.1364,124600.0],["2003-08-28",15.1627,15.2282,15.1408,15.2195,88400.0],["2003-08-29",15.2282,15.2981,15.2107,15.285,54000.0],["2003-09-02",15.2981,15.4816,15.2675,15.4816,159100.0],["2003-09-03",15.486,15.6739,15.4467,15.6433,172400.0],["2003-09-04",15.6521,15.7351,15.5996,15.6914,127700.0],["2003-09-05",15.6914,15.7438,15.6302,15.6914,111300.0],["2003-09-08",15.7089,15.9273,15.6433,15.8749,185500.0],["2003-09-09",15.8749,15.923,15.7482,15.7875,109000.0],["2003-09-10",15.8181,15.8181,15.6957,15.7089,277800.0],["2003-09-11",15.7089,15.8487,15.687,15.805,128600.0],["2003-09-12",15.805,15.9885,15.7657,15.9317,142200.0],["2003-09-15",15.9055,16.0016,15.8399,15.9754,87600.0],["2003-09-16",15.9754,16.0497,15.9361,16.0016,122800.0],["2003-09-17",15.9273,15.9929,15.9273,15.9929,124900.0],["2003-09-18",15.9973,16.0759,15.9536,15.971,89600.0],["2003-09-19",15.971,16.1546,15.9667,16.0934,57900.0],["2003-09-22",16.1152,16.124,15.9841,15.9973,107700.0],["2003-09-23",16.0061,16.0548,15.9087,16.0238,214400.0],["2003-09-24",16.0327,16.0858,15.9663,15.9973,188100.0],["2003-09-25",15.9884,16.0327,15.8201,15.8644,154000.0],["2003-09-26",15.8644,15.8865,15.7891,15.8733,66700.0],["2003-09-29",15.8555,16.1523,15.8555,16.1523,120400.0],["2003-09-30",16.1523,16.3826,16.1301,16.325,172500.0],["2003-10-01",16.3427,16.5819,16.3427,16.542,182000.0],["2003-10-02",16.5863,16.697,16.5199,16.697,135900.0],["2003-10-03",16.7856,16.8078,16.697,16.7767,117900.0],["2003-10-06",16.7413,16.8919,16.7325,16.8432,135800.0],["2003-10-07",16.821,16.8299,16.7325,16.8078,112800.0],["2003-10-08",16.7679,16.8432,16.7413,16.821,101300.0],["2003-10-09",16.852,16.8742,16.697,16.7989,97000.0],["2003-10-10",16.8078,16.8078,16.6527,16.7546,61500.0],["2003-10-13",16.7369,16.8033,16.7369,16.7856,61000.0],["2003-10-14",16.8033,16.8653,16.7635,16.8609,132300.0],["2003-10-15",16.852,16.8963,16.7768,16.8078,165000.0],["2003-10-16",16.8432,16.9273,16.8077,16.9273,123000.0],["2003-10-17",16.9273,16.9495,16.7856,16.79,129900.0],["2003-10-20",16.7856,16.7989,16.5642,16.5863,79800.0],["2003-10-21",16.6085,16.6749,16.5199,16.6173,77200.0],["2003-10-22",16.6173,16.6262,16.4756,16.4844,43100.0],["2003-10-23",16.4579,16.4933,16.2541,16.4003,71100.0],["2003-10-24",16.387,16.3959,16.2541,16.2984,46800.0],["2003-10-27",16.2984,16.5376,16.2984,16.4092,85300.0],["2003-10-28",16.4091,16.4933,16.1921,16.3073,142400.0],["2003-10-29",16.2763,16.4756,16.2674,16.4756,59200.0],["2003-10-30",16.4667,16.5642,16.4224,16.5642,51400.0],["2003-10-31",16.5642,16.8078,16.5642,16.8078,161300.0],["2003-11-03",16.8166,17.1089,16.8166,17.1001,150100.0],["2003-11-04",17.1001,17.3038,16.9628,17.2816,95700.0],["2003-11-05",17.2728,17.2728,17.0868,17.1709,101200.0],["2003-11-06",17.1709,17.2728,17.1399,17.2595,80000.0],["2003-11-07",17.2285,17.4057,17.2285,17.3259,88200.0],["2003-11-10",17.2728,17.3481,17.1399,17.2816,121800.0],["2003-11-11",17.2152,17.2241,17.1045,17.1488,118700.0],["2003-11-12",17.1488,17.3614,17.1178,17.3614,181100.0],["2003-11-13",17.3614,17.4411,17.2551,17.4411,63900.0],["2003-11-14",17.4411,17.5872,17.4411,17.5297,54500.0],["2003-11-17",17.5297,17.5297,17.3879,17.4677,79100.0],["2003-11-18",17.5119,17.5429,17.4809,17.5208,51000.0],["2003-11-19",17.5031,17.5252,17.4101,17.4101,75200.0],["2003-11-20",17.4278,17.4278,17.2064,17.2551,142500.0],["2003-11-21",17.2374,17.3392,17.0956,17.1621,139600.0],["2003-11-24",17.1842,17.2949,17.1665,17.1798,153200.0],["2003-11-25",17.1842,17.2949,17.1842,17.2728,115400.0],["2003-11-26",17.1842,17.2684,17.1621,17.2374,209000.0],["2003-11-28",17.2462,17.4499,17.2462,17.4101,73500.0],["2003-12-01",17.3835,17.7423,17.3791,17.6271,218500.0],["2003-12-02",17.605,17.729,17.4942,17.4942,193500.0],["2003-12-03",17.4721,17.5385,17.4721,17.5031,182200.0],["2003-12-04",17.5031,17.5297,17.4012,17.4012,49600.0],["2003-12-05",17.4278,17.5739,17.4278,17.5164,144000.0],["2003-12-08",17.5164,17.6935,17.4942,17.6271,109200.0],["2003-12-09",17.605,17.6404,17.4278,17.4721,116700.0],["2003-12-10",17.4677,17.4854,17.4145,17.4499,56600.0],["2003-12-11",17.4455,17.5828,17.4057,17.5562,78400.0],["2003-12-12",17.5562,17.6271,17.4942,17.6005,96300.0],["2003-12-15",17.6271,17.7467,17.5341,17.5341,68000.0],["2003-12-16",17.5341,17.5872,17.4942,17.5607,219200.0],["2003-12-17",17.4942,17.4942,17.3658,17.3835,175300.0],["2003-12-18",17.3835,17.3835,17.2816,17.2816,146800.0],["2003-12-19",17.2506,17.3835,17.2418,17.3658,112200.0],["2003-12-22",17.3525,17.4057,17.3525,17.3835,193100.0],["2003-12-23",17.3835,17.4278,17.3437,17.3614,206200.0],["2003-12-24",17.3702,17.4411,17.3614,17.3835,60600.0],["2003-12-26",17.3924,17.4278,17.3392,17.3436,88200.0],["2003-12-29",17.3436,17.4942,17.3304,17.4721,154800.0],["2003-12-30",17.49,17.6246,17.4272,17.5483,161400.0],["2003-12-31",17.5259,17.5618,17.2165,17.2165,147900.0],["2004-01-02",17.2344,17.2972,17.1896,17.2882,104000.0],["2004-01-05",17.2882,17.4362,17.2703,17.3106,185200.0],["2004-01-06",17.3106,17.3645,17.2792,17.3645,208000.0],["2004-01-07",17.3645,17.4003,17.2434,17.2658,297800.0],["2004-01-08",17.2703,17.3106,17.2254,17.2434,168700.0],["2004-01-09",17.2434,17.2434,17.1537,17.2299,178800.0],["2004-01-12",17.2568,17.2882,17.1537,17.2209,112500.0],["2004-01-13",17.1985,17.3286,17.1537,17.3241,139700.0],["2004-01-14",17.3331,17.36,17.3106,17.3465,227900.0],["2004-01-15",17.351,17.5125,17.3196,17.5125,407600.0],["2004-01-16",17.5349,17.6291,17.3734,17.3734,243400.0],["2004-01-20",17.4003,17.5214,17.4003,17.5214,115600.0],["2004-01-21",17.5214,17.5214,17.4676,17.49,49300.0],["2004-01-22",17.4766,17.5618,17.4721,17.5438,66200.0],["2004-01-23",17.647,17.7322,17.6246,17.6963,191600.0],["2004-01-26",17.7367,18.0506,17.7143,18.0282,216100.0],["2004-01-27",18.0506,18.378,18.0416,18.3242,186300.0],["2004-01-28",18.3511,18.508,18.2973,18.4587,305300.0],["2004-01-29",18.4542,18.4991,18.3645,18.4094,100600.0],["2004-01-30",18.4094,18.5394,18.3869,18.517,88600.0],["2004-02-02",18.5349,18.8803,18.5215,18.8803,148400.0],["2004-02-03",18.9027,19.1493,18.8803,19.0193,361900.0],["2004-02-04",18.9924,18.9924,18.6784,18.6784,193200.0],["2004-02-05",18.6022,18.6381,18.4677,18.6381,245100.0],["2004-02-06",18.5305,18.8892,18.4766,18.7726,217700.0],["2004-02-09",18.8578,18.8578,18.7457,18.8309,121100.0],["2004-02-10",18.8354,19.0238,18.7816,19.0238,221200.0],["2004-02-11",19.0238,19.396,18.9072,19.396,156600.0],["2004-02-12",19.3511,19.3556,19.1493,19.257,109200.0],["2004-02-13",19.2615,19.2839,18.9969,19.0372,86600.0],["2004-02-17",19.0148,19.3287,19.0148,19.2884,220800.0],["2004-02-18",19.2884,19.3153,19.239,19.2794,108100.0],["2004-02-19",19.2839,19.4633,19.2749,19.4633,287800.0],["2004-02-20",19.4633,19.5081,19.4139,19.5081,168700.0],["2004-02-23",19.2839,19.3287,19.1718,19.2166,327800.0],["2004-02-24",19.239,19.2615,19.0103,19.0821,537600.0],["2004-02-25",19.0821,19.1,19.0372,19.0821,165600.0],["2004-02-26",19.0596,19.2166,19.0148,19.0148,232300.0],["2004-02-27",19.0148,19.1718,18.9744,18.9924,150300.0],["2004-03-01",19.0821,19.2525,19.0596,19.0955,293000.0],["2004-03-02",19.1269,19.3691,19.1269,19.3063,176500.0],["2004-03-03",19.3511,19.5305,19.3063,19.5305,174500.0],["2004-03-04",19.5305,19.6651,19.4947,19.6651,101800.0],["2004-03-05",19.6202,19.8669,19.5978,19.8669,169800.0],["2004-03-08",19.8579,19.8803,19.6202,19.8534,96000.0],["2004-03-09",19.8534,19.9655,19.7099,19.7682,61700.0],["2004-03-10",19.7862,19.8669,19.4857,19.4857,87400.0],["2004-03-11",19.5081,19.6875,19.3511,19.5305,223300.0],["2004-03-12",19.5081,19.822,19.5081,19.822,140100.0],["2004-03-15",19.8669,19.9027,19.7637,19.8669,130200.0],["2004-03-16",19.979,20.0911,19.9252,20.0911,157500.0],["2004-03-17",20.0911,20.5306,20.0283,20.5306,254100.0],["2004-03-18",20.5306,20.5351,20.2795,20.2929,276100.0],["2004-03-19",20.2929,20.3153,20.1898,20.2481,144100.0],["2004-03-22",20.2209,20.3569,20.1347,20.1846,122300.0],["2004-03-23",20.2435,20.3115,20.2073,20.2979,63600.0],["2004-03-24",20.2435,20.2843,20.1574,20.2209,89100.0],["2004-03-25",20.1755,20.6153,20.1665,20.6153,118000.0],["2004-03-26",20.5836,20.5836,20.3932,20.4476,123400.0],["2004-03-29",20.4476,20.6697,20.4476,20.6697,142500.0],["2004-03-30",20.6652,20.8783,20.5836,20.8783,108100.0],["2004-03-31",20.8737,21.0007,20.8465,20.9463,302700.0],["2004-04-01",20.9689,21.25,20.9689,21.1866,145700.0],["2004-04-02",20.8556,20.9236,20.8103,20.8647,1052900.0],["2004-04-05",20.8783,20.8783,20.1665,20.2662,1108800.0],["2004-04-06",20.1075,20.1121,18.7338,19.2597,994600.0],["2004-04-07",19.0874,20.035,18.7927,19.5861,661900.0],["2004-04-08",19.5861,19.7902,18.9741,19.0421,510100.0],["2004-04-12",18.77,18.8154,17.5459,17.8179,1212800.0],["2004-04-13",17.6366,18.0174,16.6709,17.5912,729100.0],["2004-04-14",17.3419,17.5867,16.8658,17.2013,864600.0],["2004-04-15",17.2013,17.6593,17.0472,17.3736,499100.0],["2004-04-16",17.3872,17.8451,17.1469,17.7273,377600.0],["2004-04-19",17.7273,17.8451,17.1469,17.7907,203300.0],["2004-04-20",17.7907,17.7907,16.8704,16.8749,264000.0],["2004-04-21",16.9565,17.1152,16.6618,16.7706,289300.0],["2004-04-22",16.8069,17.419,16.7298,16.9565,249100.0],["2004-04-23",17.2285,17.2966,16.6527,16.8613,225000.0],["2004-04-26",16.8432,17.2285,16.6981,17.0472,295100.0],["2004-04-27",17.0925,17.2648,16.9973,17.0699,219600.0],["2004-04-28",17.0835,17.1787,16.9882,17.0699,316200.0],["2004-04-29",16.9565,17.0971,16.6482,16.9112,236300.0],["2004-04-30",16.8205,17.1379,16.5167,16.8114,139000.0],["2004-05-03",16.7298,16.961,16.5303,16.9112,259500.0],["2004-05-04",16.9565,17.224,16.9474,16.952,787000.0],["2004-05-05",17.0472,17.0925,16.4351,16.4351,566500.0],["2004-05-06",16.4578,16.5757,16.0679,16.5258,269500.0],["2004-05-07",16.5303,16.8069,15.7142,15.755,342700.0],["2004-05-10",15.755,15.9137,15.1929,15.746,392800.0],["2004-05-11",15.7505,16.0271,15.7142,15.8911,397500.0],["2004-05-12",15.9364,15.9545,15.6508,15.755,189500.0],["2004-05-13",15.8231,16.3172,15.8231,16.0089,310700.0],["2004-05-14",15.8956,16.3852,15.7641,16.3354,208500.0],["2004-05-17",16.3354,16.8522,16.1404,16.5349,363600.0],["2004-05-18",16.5938,16.8477,16.5666,16.8205,167700.0],["2004-05-19",16.825,16.9701,16.3127,16.3127,234000.0],["2004-05-20",16.3399,16.7978,16.3399,16.7978,231600.0],["2004-05-21",16.9112,17.0608,16.7072,16.7117,136800.0],["2004-05-24",16.7525,16.9792,16.7207,16.9112,108000.0],["2004-05-25",16.9338,17.4326,16.9338,17.2739,264800.0],["2004-05-26",17.3419,17.7363,17.1832,17.7182,180500.0],["2004-05-27",18.0446,18.0446,17.7454,17.9404,429000.0],["2004-05-28",17.9177,18.1353,17.9177,18.09,191100.0],["2004-06-01",18.0945,18.1172,17.7862,17.8179,291600.0],["2004-06-02",17.8859,18.1353,17.8859,18.1353,155300.0],["2004-06-03",18.158,18.2804,17.9948,17.9993,244300.0],["2004-06-04",18.09,18.2985,18.0628,18.1444,95800.0],["2004-06-07",18.1444,18.4073,18.1353,18.3892,70000.0],["2004-06-08",18.294,18.4073,18.2351,18.3575,172200.0],["2004-06-09",18.4391,18.4481,18.1806,18.2804,110600.0],["2004-06-10",18.2804,18.3076,17.9857,18.0446,110100.0],["2004-06-14",17.954,17.954,17.564,17.7771,234200.0],["2004-06-15",17.7953,18.1353,17.7953,18.1217,113500.0],["2004-06-16",18.1217,18.2486,17.9993,18.2033,165900.0],["2004-06-17",18.2078,18.7655,18.2078,18.761,275100.0],["2004-06-18",18.761,18.9061,18.5706,18.9061,268300.0],["2004-06-21",19.2461,19.3232,19.1282,19.3141,652200.0],["2004-06-22",19.2637,19.4517,19.2591,19.4013,330600.0],["2004-06-23",19.3003,19.4471,19.2224,19.3324,422400.0],["2004-06-24",19.2636,19.4242,19.149,19.149,142500.0],["2004-06-25",19.1031,19.4013,19.0848,19.4013,330600.0],["2004-06-28",19.4471,19.5251,19.3737,19.4425,237500.0],["2004-06-29",19.4425,19.4425,18.8692,18.8738,231900.0],["2004-06-30",18.9885,19.1719,18.8875,19.0756,380100.0],["2004-07-01",19.0756,19.3095,18.8738,19.0343,286300.0],["2004-07-02",19.2636,19.3095,19.126,19.2636,245700.0],["2004-07-06",19.2407,19.3462,18.9426,19.3049,251500.0],["2004-07-07",19.2636,19.4242,19.2315,19.3875,211600.0],["2004-07-08",19.4471,19.4471,19.071,19.1582,220400.0],["2004-07-09",19.2407,19.2636,19.0573,19.1582,81000.0],["2004-07-12",19.1673,19.5618,19.1306,19.5618,133100.0],["2004-07-13",19.5572,19.5572,19.227,19.2315,125000.0],["2004-07-14",19.3462,19.4471,19.3187,19.4013,145300.0],["2004-07-15",19.5159,19.6443,19.3875,19.6306,78300.0],["2004-07-16",19.7452,19.837,19.5939,19.6306,147900.0],["2004-07-19",19.6535,19.8232,19.6535,19.8232,113400.0],["2004-07-20",19.9379,20.0434,19.9104,19.9425,125100.0],["2004-07-21",20.0571,20.0571,19.681,19.7361,121600.0],["2004-07-22",19.6535,19.6535,19.1261,19.1261,102200.0],["2004-07-23",19.1261,19.3003,18.8509,18.8509,80700.0],["2004-07-26",18.8509,18.9701,18.649,18.6674,82400.0],["2004-07-27",18.5848,18.938,18.5848,18.6124,92000.0],["2004-07-28",18.6169,18.9701,18.3005,18.8921,140300.0],["2004-07-29",18.8325,18.9197,18.7133,18.8738,181800.0],["2004-07-30",18.9655,19.3554,18.9655,19.3554,103000.0],["2004-08-02",19.3324,19.8599,19.1398,19.8599,149700.0],["2004-08-03",19.8599,20.0342,19.7223,19.8324,102900.0],["2004-08-04",19.8324,20.0617,19.8324,19.9379,126500.0],["2004-08-05",19.8599,19.9608,19.5388,19.5388,130500.0],["2004-08-06",19.5388,19.8461,19.4655,19.493,107800.0],["2004-08-09",19.5618,19.6994,19.5021,19.5664,58500.0],["2004-08-10",19.571,19.6168,19.4792,19.4792,166200.0],["2004-08-11",19.4792,19.5847,19.3095,19.5847,123000.0],["2004-08-12",19.5847,19.5847,19.3691,19.47,79500.0],["2004-08-13",19.4655,19.493,19.2682,19.3875,55000.0],["2004-08-16",19.4334,19.5388,19.2728,19.4013,163300.0],["2004-08-17",19.47,19.7911,19.4196,19.7911,76400.0],["2004-08-18",19.759,20.1351,19.7498,20.1351,127100.0],["2004-08-19",20.1351,20.1534,19.7911,19.8094,195100.0],["2004-08-20",19.8232,20.4562,19.8232,20.3644,255900.0],["2004-08-23",20.369,20.4974,20.369,20.3828,91600.0],["2004-08-24",20.4562,20.6305,20.3323,20.6305,139700.0],["2004-08-25",20.525,20.6901,20.1901,20.3186,183700.0],["2004-08-26",20.3231,20.4057,20.2406,20.3736,92500.0],["2004-08-27",20.3415,20.4607,20.291,20.4149,88900.0],["2004-08-30",20.502,20.635,20.4562,20.635,65100.0],["2004-08-31",20.5708,20.8139,20.5479,20.8139,182500.0],["2004-09-01",20.8139,20.8139,20.5708,20.6396,173200.0],["2004-09-02",20.6763,20.7497,20.5892,20.6901,57900.0],["2004-09-03",20.6901,20.8965,20.6901,20.8919,78300.0],["2004-09-07",20.9148,21.213,20.8506,21.213,105000.0],["2004-09-08",21.2726,21.5524,21.135,21.2542,157100.0],["2004-09-09",21.19,21.19,20.9102,20.9607,276100.0],["2004-09-10",21.0066,21.1212,20.7635,21.1212,140400.0],["2004-09-13",21.0983,21.0983,20.8323,20.8965,136400.0],["2004-09-14",20.9011,20.9011,20.3874,20.3965,177300.0],["2004-09-15",20.3965,20.5433,20.3507,20.4791,224900.0],["2004-09-16",20.525,20.7543,20.525,20.7543,161100.0],["2004-09-17",20.7543,20.8323,20.5662,20.6167,186600.0],["2004-09-20",20.6396,20.6396,20.3231,20.3231,152200.0],["2004-09-21",20.3644,20.5983,20.2589,20.5617,149800.0],["2004-09-22",20.5176,20.5454,20.3042,20.3042,104500.0],["2004-09-23",20.2949,20.3784,20.1233,20.1233,87100.0],["2004-09-24",20.1001,20.3274,20.1001,20.1372,122600.0],["2004-09-27",20.1882,20.2671,20.0862,20.2253,82400.0],["2004-09-28",20.281,20.4619,20.2624,20.4573,105300.0],["2004-09-29",20.3877,20.4341,20.3042,20.3784,117400.0],["2004-09-30",20.4016,20.5083,20.332,20.4109,423600.0],["2004-10-01",20.4573,20.6799,20.4387,20.55,328800.0],["2004-10-04",20.6011,20.7588,20.5501,20.6614,200600.0],["2004-10-05",20.6614,20.9072,20.5547,20.8237,395900.0],["2004-10-06",20.8423,20.9768,20.833,20.9768,375500.0],["2004-10-07",21.0371,21.0371,20.7727,20.8284,247700.0],["2004-10-08",20.8701,21.1206,20.8701,20.9861,142900.0],["2004-10-11",20.9768,21.051,20.8052,20.884,94700.0],["2004-10-12",20.8748,21.0696,20.7634,21.0696,133600.0],["2004-10-13",21.0696,21.1995,20.9815,21.1763,156500.0],["2004-10-14",21.1531,21.5242,21.1485,21.5242,126400.0],["2004-10-15",21.501,21.7562,21.4732,21.6866,136700.0],["2004-10-18",21.7933,22.0113,21.6541,21.8025,119100.0],["2004-10-19",21.7561,22.1504,21.7144,21.719,98400.0],["2004-10-20",21.6866,21.8257,21.4082,21.6727,139200.0],["2004-10-21",21.668,22.0298,21.6309,21.9649,88000.0],["2004-10-22",21.9649,22.0809,21.5938,21.5984,97400.0],["2004-10-25",21.552,21.7051,21.552,21.5984,112100.0],["2004-10-26",21.5242,21.8721,21.5242,21.8721,115300.0],["2004-10-27",21.8953,22.0345,21.8814,22.0298,137400.0],["2004-10-28",22.0113,22.0716,21.9185,22.0345,75500.0],["2004-10-29",22.0577,22.1273,21.8721,22.0113,100200.0],["2004-11-01",22.053,22.1968,22.0066,22.1968,123400.0],["2004-11-02",22.22,22.387,22.0484,22.1273,347000.0],["2004-11-03",22.1876,22.554,22.1876,22.4288,100300.0],["2004-11-04",22.452,22.9623,22.4334,22.8045,189500.0],["2004-11-05",22.8045,22.8092,21.9092,22.2479,461100.0],["2004-11-08",22.1644,22.3267,21.9649,22.2664,190900.0],["2004-11-09",22.22,22.3128,22.1041,22.3128,87900.0],["2004-11-10",22.3128,22.786,22.1736,22.5679,187200.0],["2004-11-11",22.6839,22.7999,22.5911,22.7999,179500.0],["2004-11-12",22.8092,23.3334,22.8092,23.3102,161400.0],["2004-11-15",23.287,23.6952,23.287,23.6442,291200.0],["2004-11-16",23.6488,23.7833,23.5235,23.5978,345300.0],["2004-11-17",23.5189,23.6952,22.8231,22.9715,305000.0],["2004-11-18",23.055,23.1942,22.6422,23.0921,241200.0],["2004-11-19",23.055,23.1849,22.9251,23.0318,241400.0],["2004-11-22",23.0318,23.1803,22.7767,23.004,239400.0],["2004-11-23",22.888,23.2777,22.8463,23.2174,226700.0],["2004-11-24",23.171,23.5839,23.171,23.4261,223700.0],["2004-11-26",23.5885,23.6163,23.3937,23.4493,53700.0],["2004-11-29",23.454,23.5653,23.0689,23.0689,388200.0],["2004-11-30",23.0318,23.2638,22.9344,23.2638,149400.0],["2004-12-01",23.2638,23.788,23.2267,23.7741,147800.0],["2004-12-02",23.7508,23.7694,23.287,23.4632,133100.0],["2004-12-03",23.5792,24.0848,23.5653,24.0431,183300.0],["2004-12-06",23.9828,24.4281,23.9364,24.3075,265400.0],["2004-12-07",24.3075,24.3121,23.8854,23.89,129400.0],["2004-12-08",23.9086,24.1034,23.8854,23.9596,83500.0],["2004-12-09",23.89,24.1591,23.8344,24.1591,122000.0],["2004-12-10",24.0524,24.4235,24.0245,24.3771,77500.0],["2004-12-13",24.2843,24.4003,24.173,24.1869,89600.0],["2004-12-14",24.122,24.1359,23.9039,24.0988,163500.0],["2004-12-15",24.2147,24.3075,24.0756,24.3075,165700.0],["2004-12-16",24.2611,24.3075,23.9364,23.9364,90600.0],["2004-12-17",23.941,24.1869,23.6163,24.1683,146300.0],["2004-12-20",24.122,24.1452,23.9503,24.1034,114100.0],["2004-12-21",24.0756,24.3121,24.0663,24.2843,187600.0],["2004-12-22",24.3075,24.3956,24.2426,24.3725,87300.0],["2004-12-23",24.4652,24.5626,24.1034,24.1359,121000.0],["2004-12-27",24.1359,24.2518,24.0292,24.0988,83900.0],["2004-12-28",24.122,24.2843,24.1173,24.2704,85100.0],["2004-12-29",24.2704,24.3817,24.2565,24.3307,106500.0],["2004-12-30",24.2628,24.4689,24.1878,24.4689,126600.0],["2004-12-31",24.4267,24.5485,24.1925,24.1925,278300.0],["2005-01-03",24.1551,24.5204,23.7897,23.949,237700.0],["2005-01-04",23.9536,24.1176,23.607,23.6164,170200.0],["2005-01-05",23.5134,23.5134,22.4876,22.7639,497200.0],["2005-01-06",22.7171,23.0824,22.689,22.9279,245000.0],["2005-01-07",23.0871,23.2558,22.8951,22.9372,123400.0],["2005-01-10",22.9419,23.1059,22.867,22.9419,154300.0],["2005-01-11",22.9981,23.059,22.6421,22.6421,265500.0],["2005-01-12",22.6843,22.7171,22.2674,22.4642,164800.0],["2005-01-13",22.4361,23.059,22.4361,22.7593,180500.0],["2005-01-14",22.7686,22.867,22.5672,22.7218,279900.0],["2005-01-18",22.7171,23.0637,22.5906,23.0637,135300.0],["2005-01-19",23.1105,23.3963,22.9653,23.1761,257000.0],["2005-01-20",23.059,23.1246,22.7967,22.8342,204800.0],["2005-01-21",22.7639,23.0215,22.6562,22.792,165400.0],["2005-01-24",22.8155,22.9419,22.3752,22.4782,176500.0],["2005-01-25",22.5953,22.6937,21.9208,21.9302,264400.0],["2005-01-26",21.977,22.0754,21.8834,22.0754,402400.0],["2005-01-27",22.1784,22.1784,21.6351,21.7803,162500.0],["2005-01-28",22.0613,22.3283,21.8272,22.3283,255900.0],["2005-01-31",22.3424,22.4079,21.9021,22.0988,197300.0],["2005-02-01",22.1082,22.3283,22.0613,22.2862,179700.0],["2005-02-02",22.3517,22.5438,22.3377,22.5063,215800.0],["2005-02-03",22.5063,22.7733,22.4548,22.7311,245100.0],["2005-02-04",22.9138,23.1808,22.9138,23.0918,288500.0],["2005-02-07",23.0684,23.2417,23.045,23.1855,347600.0],["2005-02-08",23.2089,23.3447,23.1527,23.326,234600.0],["2005-02-09",23.3026,23.4759,23.3026,23.4759,169800.0],["2005-02-10",23.4431,23.6773,23.3635,23.6773,155500.0],["2005-02-11",23.6773,23.8038,23.518,23.7803,178100.0],["2005-02-14",23.7476,23.7897,23.6352,23.7523,213100.0],["2005-02-15",23.771,24.052,23.771,24.052,201700.0],["2005-02-16",24.0473,24.3096,23.86,24.2206,146300.0],["2005-02-17",24.2347,24.4782,24.1316,24.1504,247400.0],["2005-02-18",24.1504,24.1504,23.8412,24.1316,318600.0],["2005-02-22",24.1363,24.141,23.4197,23.4291,227600.0],["2005-02-23",23.5461,23.682,23.3354,23.4103,187800.0],["2005-02-24",23.3963,23.4665,23.1574,23.2745,166000.0],["2005-02-25",23.3728,23.7476,23.3541,23.7476,202800.0],["2005-02-28",23.7476,23.7476,23.2838,23.5087,297100.0],["2005-03-01",23.4665,23.7335,23.4431,23.6679,228000.0],["2005-03-02",23.6071,23.6633,23.4244,23.5696,117200.0],["2005-03-03",23.6539,23.7241,23.5602,23.7241,118400.0],["2005-03-04",23.8412,24.2628,23.8412,24.2628,132100.0],["2005-03-07",24.2768,24.4689,24.0942,24.3471,172700.0],["2005-03-08",24.3471,24.3471,23.9864,24.1082,75800.0],["2005-03-09",23.8412,23.8459,23.1714,23.1808,197800.0],["2005-03-10",23.2323,23.5087,23.148,23.4431,195400.0],["2005-03-11",23.3494,23.4197,23.2651,23.3026,215600.0],["2005-03-14",23.3949,23.6598,23.3144,23.6598,150900.0],["2005-03-15",23.6646,24.0337,23.6598,23.7308,236400.0],["2005-03-16",23.6125,23.7782,23.5179,23.5605,191800.0],["2005-03-17",23.5794,23.8207,23.5794,23.7403,89500.0],["2005-03-18",23.7356,23.7498,23.4706,23.4706,258300.0],["2005-03-21",23.5274,23.551,23.2008,23.3049,203400.0],["2005-03-22",23.305,23.5179,22.9027,22.969,247700.0],["2005-03-23",22.7844,23.1441,22.5715,22.7797,218200.0],["2005-03-24",22.8223,23.1725,22.8223,22.9406,165400.0],["2005-03-28",22.9169,22.9359,22.581,22.6519,146500.0],["2005-03-29",22.7134,22.8459,22.6046,22.6614,117300.0],["2005-03-30",22.6283,22.9169,22.6046,22.8791,118400.0],["2005-03-31",23.0447,23.2292,22.8791,22.8791,96900.0],["2005-04-01",23.0589,23.1677,22.7135,22.9974,333300.0],["2005-04-04",22.9264,22.9264,22.4911,22.7371,151200.0],["2005-04-05",22.7702,22.8696,22.581,22.6709,102200.0],["2005-04-06",22.7513,22.9501,22.6803,22.8176,202200.0],["2005-04-07",22.7371,23.1583,22.7135,23.1299,122900.0],["2005-04-08",23.163,23.1819,22.898,22.898,103700.0],["2005-04-11",22.8554,23.0447,22.827,23.0447,51000.0],["2005-04-12",23.0447,23.4374,22.8838,23.4374,126700.0],["2005-04-13",23.5557,23.6551,23.3665,23.428,173900.0],["2005-04-14",23.4043,23.6125,23.3523,23.499,588300.0],["2005-04-15",23.5936,23.6409,23.428,23.5463,178900.0],["2005-04-18",23.5652,23.7923,23.5652,23.7923,170500.0],["2005-04-19",23.7072,24.0857,23.7072,23.9958,426800.0],["2005-04-20",23.9958,24.3034,23.958,24.2088,295900.0],["2005-04-21",24.2466,24.4311,24.152,24.3602,96800.0],["2005-04-22",24.3365,24.8192,24.2561,24.6583,317300.0],["2005-04-25",24.6725,24.8428,24.6204,24.8428,153800.0],["2005-04-26",24.8428,24.9517,24.8097,24.9517,183300.0],["2005-04-27",24.8428,25.0794,24.6867,25.0747,340100.0],["2005-04-28",25.051,25.1126,24.876,24.9469,251800.0],["2005-04-29",25.0085,25.3965,24.7482,25.316,287400.0],["2005-05-02",25.2687,25.2687,24.9375,25.1504,180500.0],["2005-05-03",25.122,25.3066,25.0463,25.1977,236700.0],["2005-05-04",25.0794,25.3397,25.0226,25.2924,322100.0],["2005-05-05",25.2924,25.846,25.2924,25.7419,204400.0],["2005-05-06",25.6473,26.0258,25.3776,25.7467,399300.0],["2005-05-09",25.7656,26.3571,25.7419,26.3239,266500.0],["2005-05-10",26.2577,26.3097,26.1205,26.234,270100.0],["2005-05-11",26.3003,26.4375,26.0353,26.4375,226500.0],["2005-05-12",26.3192,26.57,26.0306,26.1394,186300.0],["2005-05-13",26.2577,26.2672,25.8366,25.8744,164800.0],["2005-05-16",25.8365,26.2056,25.8365,26.2056,139000.0],["2005-05-17",26.1441,26.2293,25.988,26.2198,219900.0],["2005-05-18",26.2861,26.57,26.2766,26.428,459000.0],["2005-05-19",26.3807,26.7498,26.3807,26.6788,396200.0],["2005-05-20",26.641,26.8492,26.4517,26.7829,243300.0],["2005-05-23",26.7356,27.0053,26.6883,26.8066,171900.0],["2005-05-24",26.499,26.8066,26.0306,26.2908,237200.0],["2005-05-25",26.2624,26.3287,26.0779,26.2908,287900.0],["2005-05-26",26.3145,26.4564,25.917,26.0069,208600.0],["2005-05-27",26.0258,26.1347,25.9454,26.0258,92500.0],["2005-05-31",26.0258,26.3287,26.0258,26.1205,170100.0],["2005-06-01",26.1725,26.641,26.1725,26.6173,160800.0],["2005-06-02",26.6646,26.6836,26.4754,26.4801,92200.0],["2005-06-03",26.5558,26.9107,26.4233,26.4233,133500.0],["2005-06-06",26.4423,26.8729,26.4423,26.7498,147700.0],["2005-06-07",26.8918,27.2987,26.7924,27.171,181600.0],["2005-06-08",27.2136,27.5306,27.2136,27.3744,279500.0],["2005-06-09",27.4454,27.4691,26.9296,27.2798,156600.0],["2005-06-10",27.3271,27.365,27.2088,27.3129,112200.0],["2005-06-13",27.2703,27.5685,27.2467,27.5637,194800.0],["2005-06-14",27.611,27.9328,27.5495,27.9281,197600.0],["2005-06-15",27.9281,27.9896,27.7766,27.9281,109300.0],["2005-06-16",27.8808,28.1079,27.7341,28.0322,143400.0],["2005-06-17",28.0842,28.7041,28.0369,28.6994,394900.0],["2005-06-20",28.6048,28.8082,28.5527,28.7798,204500.0],["2005-06-21",28.7679,28.8443,28.3859,28.5005,182900.0],["2005-06-22",28.5434,28.6103,28.2426,28.2903,191500.0],["2005-06-23",28.2283,28.4861,28.1757,28.2426,120200.0],["2005-06-24",28.1805,28.4384,28.0468,28.2474,159100.0],["2005-06-27",28.2378,28.3094,28.0325,28.0325,187700.0],["2005-06-28",28.0086,28.1566,27.9369,28.1566,120600.0],["2005-06-29",28.1996,28.4479,28.1614,28.2999,67800.0],["2005-06-30",28.2999,28.3476,28.0611,28.1757,147000.0],["2005-07-01",28.128,28.51,28.1232,28.51,157800.0],["2005-07-05",28.51,28.8109,28.4145,28.7966,205100.0],["2005-07-06",28.7249,28.7679,28.6485,28.701,167200.0],["2005-07-07",28.5817,28.8013,28.4623,28.7966,113900.0],["2005-07-08",28.7249,29.5272,28.6915,29.403,98300.0],["2005-07-11",29.3696,29.9284,29.3649,29.8615,95100.0],["2005-07-12",29.8949,30.0334,29.7517,29.8472,76200.0],["2005-07-13",29.7994,29.7994,29.4412,29.532,157600.0],["2005-07-14",29.489,29.5797,28.701,28.7822,195300.0],["2005-07-15",28.7536,29.0258,28.6055,29.021,95000.0],["2005-07-18",28.978,29.2216,28.873,29.021,114700.0],["2005-07-19",29.0162,29.2837,29.0162,29.2741,104800.0],["2005-07-20",29.2264,29.6227,29.1452,29.5988,147200.0],["2005-07-21",29.4174,29.6084,29.1547,29.4174,262000.0],["2005-07-22",29.4938,29.7135,29.3553,29.7087,139900.0],["2005-07-25",29.7087,29.9283,29.7087,29.9236,115800.0],["2005-07-26",30.0048,30.7068,29.9666,30.5635,220700.0],["2005-07-27",30.6351,30.7975,30.2197,30.7927,273100.0],["2005-07-28",30.7545,31.3897,30.7068,31.3897,156700.0],["2005-07-29",31.4852,31.4852,31.1031,31.1891,144500.0],["2005-08-01",30.2579,31.1986,30.2579,30.85,309200.0],["2005-08-02",30.9455,31.2607,30.8978,31.1795,228700.0],["2005-08-03",31.1127,31.2798,30.9074,31.0649,147900.0],["2005-08-04",30.9455,30.9694,30.5635,30.5683,203000.0],["2005-08-05",30.2053,30.2149,29.2311,29.3839,374000.0],["2005-08-08",28.6533,28.8921,28.1757,28.362,342200.0],["2005-08-09",28.3047,28.9732,28.2569,28.6628,326000.0],["2005-08-10",28.7822,29.3362,28.6008,28.6055,259800.0],["2005-08-11",28.6437,28.8109,28.467,28.7727,137900.0],["2005-08-12",28.7393,29.1022,28.5817,29.0449,307900.0],["2005-08-15",29.021,29.3696,28.8968,29.3171,165100.0],["2005-08-16",29.1977,29.7039,29.1977,29.6084,144700.0],["2005-08-17",29.5463,29.6466,29.0879,29.3028,268500.0],["2005-08-18",29.3219,29.3219,28.8443,28.8539,139700.0],["2005-08-19",28.8921,28.8921,28.5482,28.5482,163200.0],["2005-08-22",28.5482,28.9255,28.5482,28.8204,99300.0],["2005-08-23",28.7966,29.107,28.7679,28.8443,68100.0],["2005-08-24",28.83,29.2884,28.8013,29.0019,113600.0],["2005-08-25",29.0592,29.2884,28.9494,29.1308,166400.0],["2005-08-26",29.1309,29.2455,28.8443,28.8539,145500.0],["2005-08-29",28.83,28.8491,28.4336,28.6151,93200.0],["2005-08-30",28.6055,28.787,28.3763,28.701,107100.0],["2005-08-31",28.6294,29.575,28.6294,29.5702,168300.0],["2005-09-01",29.5606,30.2579,29.3887,29.4651,271800.0],["2005-09-02",29.5129,29.7517,29.3887,29.489,128800.0],["2005-09-06",29.5845,30.086,29.5559,30.0382,214400.0],["2005-09-07",29.9666,29.9666,29.5941,29.6848,103200.0],["2005-09-08",29.5606,29.7899,29.5559,29.6753,191300.0],["2005-09-09",29.6991,29.8233,29.6705,29.7517,101200.0],["2005-09-12",29.7994,29.8328,29.5654,29.575,198600.0],["2005-09-13",29.5129,29.575,29.3696,29.4842,136800.0],["2005-09-14",29.5368,29.6084,29.2741,29.3935,114600.0],["2005-09-15",29.3553,29.489,29.3028,29.4651,97000.0],["2005-09-16",29.4651,29.5129,29.298,29.3649,90100.0],["2005-09-19",29.3648,29.3839,28.7966,28.83,147500.0],["2005-09-20",28.83,29.0115,28.5721,28.6533,183100.0],["2005-09-21",28.728,28.728,28.005,28.0484,152900.0],["2005-09-22",27.8363,28.3761,27.4844,28.3713,247400.0],["2005-09-23",28.3424,28.4291,28.0676,28.3135,211500.0],["2005-09-26",28.3038,28.4292,28.2026,28.2653,135300.0],["2005-09-27",28.3617,28.4966,28.1255,28.4966,393900.0],["2005-09-28",28.54,28.6461,28.1351,28.4436,181500.0],["2005-09-29",28.4388,28.8919,28.0773,28.8822,173000.0],["2005-09-30",28.7762,29.3787,28.7762,29.3691,146200.0],["2005-10-03",29.3064,29.586,28.9353,29.21,153100.0],["2005-10-04",29.3305,29.5764,29.21,29.2148,279200.0],["2005-10-05",29.1618,29.1618,28.5256,28.6653,200300.0],["2005-10-06",28.6894,28.7617,28.1689,28.6364,179500.0],["2005-10-07",28.6123,28.6846,28.1303,28.4774,166500.0],["2005-10-10",28.3809,28.4677,27.8459,27.9761,182800.0],["2005-10-11",27.9086,28.1399,27.6676,27.9134,146000.0],["2005-10-12",27.8363,27.8363,27.0795,27.2916,152600.0],["2005-10-13",27.1614,27.5615,27.1132,27.3398,295700.0],["2005-10-14",27.5085,27.8893,27.4748,27.8604,199100.0],["2005-10-17",27.9086,28.299,27.7929,28.1978,106300.0],["2005-10-18",28.1737,28.2942,27.9616,28.0532,139500.0],["2005-10-19",28.005,28.4291,27.6676,28.3665,152700.0],["2005-10-20",28.3424,28.4725,27.9471,28.1496,120300.0],["2005-10-21",28.1737,28.6412,28.1303,28.5014,113500.0],["2005-10-24",28.728,29.2582,28.728,29.2534,146800.0],["2005-10-25",29.2148,29.3353,28.8822,28.9401,102600.0],["2005-10-26",28.8244,28.9449,28.5882,28.5979,208900.0],["2005-10-27",28.4388,28.5497,28.2605,28.3279,113900.0],["2005-10-28",28.3665,29.2293,28.3665,29.2245,321200.0],["2005-10-31",29.1618,29.451,28.9979,29.2341,472100.0],["2005-11-01",29.0654,29.0654,28.2942,28.728,347700.0],["2005-11-02",28.728,29.1618,28.6364,29.1522,297500.0],["2005-11-03",29.2052,29.4028,29.1088,29.1618,458500.0],["2005-11-04",29.2389,29.2389,28.8003,28.8726,372700.0],["2005-11-07",28.8485,29.1088,28.8485,29.0895,263600.0],["2005-11-08",28.8244,29.451,28.7473,29.3257,382500.0],["2005-11-09",29.3739,29.8029,29.345,29.7836,364400.0],["2005-11-10",29.8607,30.7283,29.7836,30.6512,167700.0],["2005-11-11",30.7284,30.9983,30.6416,30.9694,161700.0],["2005-11-14",30.9597,31.2055,30.738,30.7428,194000.0],["2005-11-15",30.6705,31.085,30.6705,30.7766,161600.0],["2005-11-16",30.8007,30.8007,30.5307,30.6416,99700.0],["2005-11-17",30.6657,30.979,30.6416,30.9067,228700.0],["2005-11-18",30.8633,31.0754,30.7476,30.9838,235600.0],["2005-11-21",31.0176,31.1043,30.7139,31.0658,142000.0],["2005-11-22",30.9935,31.5237,30.9211,31.4755,322000.0],["2005-11-23",31.3788,31.5528,31.2482,31.5432,141400.0],["2005-11-25",31.5963,31.7414,31.5673,31.693,43000.0],["2005-11-28",31.6882,31.6882,30.7309,30.7744,1826300.0],["2005-11-29",30.7841,30.7841,29.7978,30.5278,614700.0],["2005-11-30",30.4601,30.668,30.3344,30.4505,217200.0],["2005-12-01",30.5085,30.6632,30.2184,30.581,521700.0],["2005-12-02",30.6149,30.8228,30.3441,30.8179,195600.0],["2005-12-05",30.7019,30.7019,30.3296,30.3876,293500.0],["2005-12-06",30.3634,30.5133,30.2667,30.3344,120700.0],["2005-12-07",30.3634,30.3634,29.9621,30.1507,149400.0],["2005-12-08",30.2426,30.5568,30.2184,30.5085,185300.0],["2005-12-09",30.5085,30.7164,30.3393,30.6052,247400.0],["2005-12-12",30.6535,30.7454,30.1604,30.3344,121400.0],["2005-12-13",30.1942,30.61,30.1845,30.6052,109800.0],["2005-12-14",30.5568,30.9195,30.494,30.9098,432100.0],["2005-12-15",30.8663,31.3014,30.3248,30.4601,173100.0],["2005-12-16",30.4698,30.7115,30.0492,30.0733,181200.0],["2005-12-19",30.1217,30.199,29.7349,29.7542,106800.0],["2005-12-20",29.7542,29.7542,29.3191,29.643,173800.0],["2005-12-21",29.6865,29.9428,29.6479,29.8606,107200.0],["2005-12-22",29.8799,29.9283,29.3868,29.9186,185800.0],["2005-12-23",29.9621,30.1845,29.9331,30.025,60700.0],["2005-12-27",30.0202,30.1217,29.9041,29.9766,118600.0],["2005-12-28",29.8799,29.9525,29.6624,29.8316,168200.0],["2005-12-29",29.8584,30.0048,29.5755,29.6877,140200.0],["2005-12-30",29.7267,29.7267,29.2876,29.5901,390700.0],["2006-01-03",29.5901,30.1414,29.0973,30.0682,481700.0],["2006-01-04",29.9804,30.6683,29.9755,30.4976,392500.0],["2006-01-05",30.4975,31.0147,30.4585,30.9318,291800.0],["2006-01-06",31.0293,31.5758,30.9562,31.3465,399600.0],["2006-01-09",31.3513,31.5758,31.3123,31.4392,196600.0],["2006-01-10",31.2977,31.9563,31.2977,31.7904,447400.0],["2006-01-11",31.81,32.1027,31.6148,32.0295,203500.0],["2006-01-12",32.0246,32.1905,31.9319,32.1466,216100.0],["2006-01-13",31.9514,31.9758,31.2245,31.444,207700.0],["2006-01-17",31.3465,31.727,31.0879,31.727,136600.0],["2006-01-18",31.6148,31.8343,31.5026,31.7026,150400.0],["2006-01-19",31.6978,32.5955,31.6295,32.5906,105900.0],["2006-01-20",32.5808,32.7272,32.1515,32.1954,166800.0],["2006-01-23",32.1515,32.5418,32.1515,32.4149,74900.0],["2006-01-24",32.3954,32.9223,32.3954,32.8052,138300.0],["2006-01-25",32.8638,33.176,32.5857,32.5906,149000.0],["2006-01-26",32.5906,32.7125,32.3222,32.571,167000.0],["2006-01-27",32.6882,32.8345,32.5174,32.5906,373800.0],["2006-01-30",32.5271,32.5271,32.1856,32.4588,167700.0],["2006-01-31",32.3954,32.6881,32.2295,32.6003,170800.0],["2006-02-01",32.6394,32.8199,32.4296,32.7369,152200.0],["2006-02-02",32.6881,32.8101,32.454,32.776,153100.0],["2006-02-03",32.493,32.5174,31.9563,32.2393,208800.0],["2006-02-06",32.3222,32.454,32.2051,32.454,132600.0],["2006-02-07",32.3808,32.4442,31.9026,31.9563,128800.0],["2006-02-08",31.8782,31.8978,31.4245,31.727,94500.0],["2006-02-09",31.6978,32.0441,31.6148,31.9758,404300.0],["2006-02-10",31.9271,32.049,31.6977,31.9319,97100.0],["2006-02-13",31.9807,32.0734,31.7612,32.01,87200.0],["2006-02-14",32.1027,32.3222,31.7368,32.3222,126300.0],["2006-02-15",32.2734,32.5174,31.9563,32.5174,159100.0],["2006-02-16",32.493,33.0102,32.493,33.0102,106900.0],["2006-02-17",32.9809,33.6005,32.7613,33.5663,411900.0],["2006-02-21",33.176,33.7176,33.176,33.6005,268600.0],["2006-02-22",33.5614,34.1957,33.5614,34.1518,319900.0],["2006-02-23",34.0542,34.4396,33.9274,34.2347,158200.0],["2006-02-24",34.186,34.2299,33.7176,33.8103,190500.0],["2006-02-27",33.8346,34.103,33.5663,34.0981,328200.0],["2006-02-28",34.0054,34.0201,33.6639,34.0005,150800.0],["2006-03-01",33.9079,34.1128,33.6054,34.1128,171500.0],["2006-03-02",34.0493,34.0737,33.7761,33.9566,124600.0],["2006-03-03",33.8347,34.064,33.0053,34.0103,219100.0],["2006-03-06",34.0786,35.1129,34.0152,34.8836,273200.0],["2006-03-07",34.7861,34.8104,34.4933,34.5421,161000.0],["2006-03-08",34.4445,34.6397,33.9908,34.6397,127900.0],["2006-03-09",34.6397,35.3129,34.5665,35.1324,191000.0],["2006-03-10",35.0116,35.48,35.0116,35.3765,198900.0],["2006-03-13",35.3272,35.5343,34.6418,34.8391,183700.0],["2006-03-14",34.7602,35.1448,34.6616,34.9574,155200.0],["2006-03-15",34.9574,35.5392,34.9574,35.4505,286600.0],["2006-03-16",35.5392,35.9287,35.4603,35.8104,196600.0],["2006-03-17",35.8104,36.3873,35.5984,36.2344,218300.0],["2006-03-20",36.1654,36.1654,35.3568,35.697,308700.0],["2006-03-21",35.5984,35.7414,35.2631,35.4998,163800.0],["2006-03-22",35.3518,35.7266,35.2631,35.7118,166300.0],["2006-03-23",35.7216,35.9386,35.5589,35.7956,98800.0],["2006-03-24",35.697,35.8449,35.5244,35.623,181200.0],["2006-03-27",35.6181,35.8449,35.13,35.2927,214200.0],["2006-03-28",35.3272,36.0027,35.3272,36.0027,217500.0],["2006-03-29",36.1259,37.2501,36.1259,37.1663,194800.0],["2006-03-30",37.1663,37.2994,36.8951,37.0529,511200.0],["2006-03-31",36.9789,37.2994,36.7028,37.0775,209700.0],["2006-04-03",36.2393,37.0282,35.4554,35.7118,477400.0],["2006-04-04",35.5984,35.5984,35.1349,35.3518,430500.0],["2006-04-05",35.3765,35.6428,35.3272,35.4554,178400.0],["2006-04-06",35.3568,35.5737,35.0905,35.0905,266900.0],["2006-04-07",35.0067,35.2286,34.2918,34.42,257200.0],["2006-04-10",34.3164,34.4496,33.7987,33.7987,370300.0],["2006-04-11",33.7987,33.9516,33.1972,33.3796,349100.0],["2006-04-12",33.4782,33.6804,33.3353,33.3747,176100.0],["2006-04-13",33.2514,33.2613,32.6401,33.0098,195900.0],["2006-04-17",33.0099,33.0838,32.6499,32.7683,173700.0],["2006-04-18",33.0838,34.4446,32.9852,34.3017,526500.0],["2006-04-19",34.2918,34.8046,34.0995,34.6369,321500.0],["2006-04-20",34.563,34.6419,34.1981,34.6369,137600.0],["2006-04-21",34.6369,34.8539,34.4594,34.6123,85000.0],["2006-04-24",34.4939,34.6123,33.8628,33.8628,179400.0],["2006-04-25",33.8431,34.1932,33.424,33.5522,139200.0],["2006-04-26",33.7741,33.8431,33.3796,33.3796,120300.0],["2006-04-27",33.1824,33.9121,33.1824,33.7987,163500.0],["2006-04-28",33.7248,33.922,33.0345,33.641,222300.0],["2006-05-01",33.6015,33.7198,33.0986,33.1923,216000.0],["2006-05-02",33.1085,33.1085,32.5513,32.6894,295200.0],["2006-05-03",32.5414,32.714,32.2012,32.4823,304900.0],["2006-05-04",32.5562,33.4783,32.5562,33.2169,154800.0],["2006-05-05",33.4536,34.1734,33.4092,33.5275,235000.0],["2006-05-08",33.4289,33.848,33.3895,33.4782,134700.0],["2006-05-09",33.4782,33.705,33.069,33.4684,121500.0],["2006-05-10",33.3944,34.208,33.3008,33.922,209100.0],["2006-05-11",33.922,34.4151,33.3451,33.3501,432600.0],["2006-05-12",33.2071,33.2071,32.7436,32.9852,205600.0],["2006-05-15",32.9852,33.7839,32.7485,33.7839,204400.0],["2006-05-16",33.7001,33.8579,33.3451,33.4191,190600.0],["2006-05-17",33.1331,33.4536,32.7978,32.8619,152200.0],["2006-05-18",32.9852,33.1085,32.3097,32.3935,164500.0],["2006-05-19",32.4428,32.714,31.792,32.3344,294400.0],["2006-05-22",32.2062,32.2062,31.5553,31.9597,238300.0],["2006-05-23",32.1717,32.3886,31.8216,31.9103,147300.0],["2006-05-24",31.9744,32.3787,31.723,32.1125,251800.0],["2006-05-25",32.2456,33.3353,32.078,33.2958,389800.0],["2006-05-26",33.5275,33.848,33.4487,33.6015,237200.0],["2006-05-30",33.5029,33.848,33.5029,33.641,378400.0],["2006-05-31",33.6508,33.8826,33.3846,33.7149,1059200.0],["2006-06-01",33.7642,34.1981,33.6755,34.1981,336200.0],["2006-06-02",34.4644,34.9821,34.2523,34.7109,355700.0],["2006-06-05",34.6616,35.2335,34.4545,34.5087,202300.0],["2006-06-06",34.5087,34.5087,33.8283,34.0305,243800.0],["2006-06-07",34.0601,34.558,33.922,34.2573,206000.0],["2006-06-08",34.2227,34.4594,33.9861,34.3509,314700.0],["2006-06-09",34.2523,34.8095,34.2523,34.6616,173100.0],["2006-06-12",34.7355,34.7355,33.8037,33.9467,134100.0],["2006-06-13",34.0206,34.1685,33.2712,33.3353,207000.0],["2006-06-14",33.3402,33.4782,32.6598,32.9063,181700.0],["2006-06-15",33.0098,33.8234,33.0098,33.8234,255200.0],["2006-06-16",33.8184,33.9664,33.5916,33.8875,126600.0],["2006-06-19",33.9713,34.0847,33.3451,33.5128,131600.0],["2006-06-20",33.5078,33.6508,33.2613,33.424,188100.0],["2006-06-21",33.158,33.6104,33.0934,33.5607,182500.0],["2006-06-22",33.4364,33.5259,33.0636,33.0636,118400.0],["2006-06-23",33.0089,33.0735,32.8349,32.8846,158800.0],["2006-06-26",33.0089,33.4464,32.9741,33.4315,162300.0],["2006-06-27",33.3967,33.5558,33.2028,33.3072,102900.0],["2006-06-28",33.3221,33.8888,33.2426,33.4812,235700.0],["2006-06-29",33.6303,34.1424,33.5607,34.0529,159900.0],["2006-06-30",33.9783,34.9328,33.8689,34.7986,205900.0],["2006-07-03",34.7986,35.4399,34.7141,35.415,129400.0],["2006-07-05",35.2907,35.6387,34.903,35.4896,219400.0],["2006-07-06",35.4846,35.7033,35.2112,35.5293,203900.0],["2006-07-07",35.4597,35.8525,35.42,35.5144,153400.0],["2006-07-10",35.6138,35.9469,35.6089,35.9221,164300.0],["2006-07-11",35.8525,35.9668,35.5244,35.8127,106200.0],["2006-07-12",35.8425,36.0712,35.4448,36.0712,127700.0],["2006-07-13",36.3396,36.6379,35.7978,35.9618,335500.0],["2006-07-14",35.9817,36.0612,34.9974,35.1018,148700.0],["2006-07-17",34.9775,35.2559,34.6743,34.8483,225700.0],["2006-07-18",34.8383,35.42,34.7091,35.42,136700.0],["2006-07-19",35.3205,35.8972,35.3205,35.8972,248700.0],["2006-07-20",35.8972,35.8972,35.4746,35.4746,201600.0],["2006-07-21",35.5144,35.5144,34.4506,34.4854,343900.0],["2006-07-24",34.5003,35.3404,34.3114,35.3404,235600.0],["2006-07-25",35.3205,35.589,35.1615,35.4249,94900.0],["2006-07-26",35.3951,35.5691,35.1813,35.4846,91400.0],["2006-07-27",35.3703,35.8475,35.3056,35.4945,147600.0],["2006-07-28",35.6437,35.9221,35.5144,35.8674,178100.0],["2006-07-31",35.7679,36.1458,35.7232,36.0662,201000.0],["2006-08-01",36.0016,36.0612,35.4746,35.7679,269000.0],["2006-08-02",35.8674,35.9171,35.6586,35.7928,145600.0],["2006-08-03",35.3951,35.9121,35.3951,35.9121,120600.0],["2006-08-04",36.0414,36.8119,36.0414,36.5882,347800.0],["2006-08-07",36.4788,36.7075,36.1557,36.4788,255900.0],["2006-08-08",36.3645,36.4391,35.7431,35.9419,221800.0],["2006-08-09",36.0662,36.1855,35.6188,35.7729,116400.0],["2006-08-10",35.6934,35.753,35.3603,35.7133,141600.0],["2006-08-11",35.7878,35.7878,35.1764,35.2808,119000.0],["2006-08-14",35.2957,36.1159,35.2609,35.8077,153400.0],["2006-08-15",36.1656,36.2153,35.8375,35.9618,209200.0],["2006-08-16",36.0165,36.1905,35.8624,35.9171,105800.0],["2006-08-17",35.8972,36.0066,35.7331,35.7729,115700.0],["2006-08-18",35.7729,35.8823,35.5939,35.8823,76600.0],["2006-08-21",35.6437,36.0911,35.6437,36.0911,100700.0],["2006-08-22",36.2153,36.275,35.9668,36.1955,121900.0],["2006-08-23",36.1656,36.2303,35.6039,35.8674,166500.0],["2006-08-24",35.8326,36.1358,35.7481,36.1358,80700.0],["2006-08-25",36.0861,36.2551,35.9966,36.0165,91400.0],["2006-08-28",35.8922,36.5186,35.7978,36.4291,214200.0],["2006-08-29",36.3297,36.4987,36.1606,36.4191,121400.0],["2006-08-30",36.4192,36.802,36.1756,36.802,338800.0],["2006-08-31",36.802,36.9561,36.7075,36.8218,96600.0],["2006-09-01",36.9113,36.961,36.6329,36.7125,85200.0],["2006-09-05",36.7075,37.0953,36.6976,37.0207,116500.0],["2006-09-06",36.9362,37.1897,36.8169,37.0704,158100.0],["2006-09-07",36.961,37.0356,36.5335,36.5932,166300.0],["2006-09-08",36.6379,37.1052,36.4291,37.0107,178000.0],["2006-09-11",36.7373,37.1499,36.6379,37.1301,145500.0],["2006-09-12",37.1052,37.657,36.8815,37.6321,143600.0],["2006-09-13",37.5576,38.0895,37.4581,37.9901,159000.0],["2006-09-14",37.135,37.2245,37.0406,37.0853,482900.0],["2006-09-15",37.1599,37.3587,36.9561,37.314,590500.0],["2006-09-18",37.2345,37.309,36.9511,37.0257,213000.0],["2006-09-19",37.0107,37.2842,36.9163,37.2842,218100.0],["2006-09-20",37.472,37.472,37.0262,37.1013,204400.0],["2006-09-21",37.0462,37.1214,36.5553,36.8108,308300.0],["2006-09-22",36.6955,37.2516,36.4952,37.2516,185800.0],["2006-09-25",37.2416,37.2416,36.7206,37.1464,160600.0],["2006-09-26",37.0713,37.1965,36.7106,36.931,178500.0],["2006-09-27",36.8709,37.7626,36.8709,37.7626,277300.0],["2006-09-28",37.7475,37.7475,37.3418,37.5071,247500.0],["2006-09-29",37.447,37.4971,37.1664,37.2215,304200.0],["2006-10-02",37.2215,37.2215,36.6504,36.8057,290400.0],["2006-10-03",36.7907,37.3468,36.7857,37.1865,233200.0],["2006-10-04",37.1464,37.7375,37.1264,37.7375,316100.0],["2006-10-05",37.8177,37.8177,37.457,37.7676,176300.0],["2006-10-06",37.6574,37.6574,37.1865,37.447,273800.0],["2006-10-09",37.4871,38.0231,37.1965,38.0231,246600.0],["2006-10-10",37.973,38.2986,37.7225,38.1533,364600.0],["2006-10-11",38.0782,38.3537,37.7476,38.0431,244100.0],["2006-10-12",38.1233,38.3537,37.9329,38.3537,125900.0],["2006-10-13",38.2736,38.8497,38.2736,38.6042,255200.0],["2006-10-16",38.499,38.6493,38.4539,38.6493,84200.0],["2006-10-17",38.5491,38.6643,38.4639,38.5491,68500.0],["2006-10-18",38.6493,38.6944,38.524,38.6944,159400.0],["2006-10-19",38.6944,38.7796,38.4489,38.5992,129000.0],["2006-10-20",38.524,38.5391,38.1233,38.494,146100.0],["2006-10-23",38.4489,38.8396,38.3036,38.8096,153100.0],["2006-10-24",38.7895,38.8447,38.5992,38.7645,172200.0],["2006-10-25",38.6994,39.1202,38.6493,39.1202,159200.0],["2006-10-26",39.1202,39.3707,39.01,39.3707,129400.0],["2006-10-27",39.1502,39.4408,39.0801,39.3256,230000.0],["2006-10-30",39.2254,39.9919,39.1402,39.8366,215600.0],["2006-10-31",40.0019,40.1722,39.8616,40.1522,443900.0],["2006-11-01",39.8766,40.2924,39.8265,40.1472,316700.0],["2006-11-02",40.077,40.077,39.025,39.6512,667200.0],["2006-11-03",39.5761,39.7664,38.9398,39.2454,403000.0],["2006-11-06",39.3256,39.3506,38.6743,39.1402,322500.0],["2006-11-07",39.025,39.1452,38.6743,38.6743,228900.0],["2006-11-08",38.494,38.7745,38.2485,38.5741,292200.0],["2006-11-09",38.6493,39.1503,38.3337,38.9098,202300.0],["2006-11-10",38.8747,39.2254,38.8747,39.2254,120800.0],["2006-11-13",39.1252,39.2504,38.7094,38.8898,141700.0],["2006-11-14",39.0501,39.4408,38.9298,39.4258,162500.0],["2006-11-15",39.3256,39.5811,39.1553,39.3206,138400.0],["2006-11-16",39.2755,39.4658,39.0801,39.3256,361000.0],["2006-11-17",39.3005,39.3506,39.1503,39.2655,166500.0],["2006-11-20",39.5009,41.1291,39.5009,40.8385,538100.0],["2006-11-21",40.9036,41.5048,40.8686,41.4547,247900.0],["2006-11-22",41.4547,41.9055,41.4246,41.8003,209100.0],["2006-11-24",41.7302,42.3314,41.7001,42.3213,93400.0],["2006-11-27",41.8555,42.1761,41.1892,41.2793,340400.0],["2006-11-28",41.2793,41.3294,40.9287,41.2192,251300.0],["2006-11-29",41.3044,42.2011,41.1341,42.161,215000.0],["2006-11-30",42.5318,43.0127,42.131,42.672,921500.0],["2006-12-01",42.672,43.0828,42.6169,42.7572,244100.0],["2006-12-04",42.7121,43.6789,42.7121,43.6589,137800.0],["2006-12-05",43.5838,43.6389,43.198,43.3734,246600.0],["2006-12-06",43.2081,43.2832,42.7522,43.1329,233600.0],["2006-12-07",43.2531,43.3984,42.7872,42.9375,282000.0],["2006-12-08",42.8373,42.8774,42.3864,42.657,149000.0],["2006-12-11",42.5819,42.7021,42.0859,42.4616,230700.0],["2006-12-12",42.5067,42.5819,42.0859,42.2162,182300.0],["2006-12-13",42.3414,42.4466,41.64,42.0308,212400.0],["2006-12-14",41.9306,42.3514,41.8154,41.9306,187400.0],["2006-12-15",42.3314,42.3314,41.7402,42.1009,188200.0],["2006-12-18",42.0809,42.0809,41.1541,41.3395,197300.0],["2006-12-19",41.1541,41.1541,40.2524,40.9537,257700.0],["2006-12-20",41.0289,41.2894,40.8135,41.1291,280400.0],["2006-12-21",41.119,41.5699,40.8285,40.8635,326800.0],["2006-12-22",41.0288,41.1541,40.578,40.7283,416900.0],["2006-12-26",40.8285,41.4346,40.7233,41.2593,147000.0],["2006-12-27",41.2343,42.0408,41.2343,42.0057,236500.0],["2006-12-28",42.0436,42.7548,41.8973,42.4774,247000.0],["2006-12-29",42.6035,43.2643,42.4975,42.8759,301200.0],["2007-01-03",43.1079,43.4408,42.2504,42.6035,229400.0],["2007-01-04",42.4975,42.5177,41.9175,42.0789,199200.0],["2007-01-05",42.0789,42.1192,41.2819,41.3777,154400.0],["2007-01-08",41.1104,41.3878,40.7674,41.3273,169400.0],["2007-01-09",41.3626,42.3916,41.3273,42.2705,188000.0],["2007-01-10",42.2201,42.8759,41.8468,42.7397,257800.0],["2007-01-11",42.7901,43.6476,42.6791,43.2037,206600.0],["2007-01-12",43.1432,43.4206,43.0423,43.2693,128100.0],["2007-01-16",43.229,44.2176,43.229,44.1268,164000.0],["2007-01-17",44.0713,44.3084,43.5518,44.0058,146400.0],["2007-01-18",44.1319,44.2378,43.5871,44.0007,100600.0],["2007-01-19",44.0512,44.7321,43.6022,44.7321,200700.0],["2007-01-22",44.7321,44.8532,44.374,44.485,414600.0],["2007-01-23",44.5657,45.292,44.3689,44.8179,293700.0],["2007-01-24",44.8078,45.055,44.6313,45.0449,295200.0],["2007-01-25",45.2971,46.3866,45.2416,45.9024,460200.0],["2007-01-26",45.9276,46.3665,45.5493,46.3665,289100.0],["2007-01-29",46.3564,46.6288,45.6905,45.8066,296600.0],["2007-01-30",46.659,47.0323,46.3059,46.9365,571700.0],["2007-01-31",46.3312,47.5065,46.3312,47.1231,224700.0],["2007-02-01",47.113,47.683,46.9365,47.6477,204000.0],["2007-02-02",47.7536,47.9201,47.1584,47.6628,188300.0],["2007-02-05",47.5771,47.8142,46.9415,47.2038,254000.0],["2007-02-06",47.4157,48.7373,47.3299,48.7373,330600.0],["2007-02-07",47.9806,49.8974,47.8595,48.9895,575500.0],["2007-02-08",48.8028,49.2972,47.9907,48.3438,435900.0],["2007-02-09",48.4245,48.7726,46.5733,47.9049,936900.0],["2007-02-12",47.7032,47.7435,46.2555,46.5582,443500.0],["2007-02-13",46.6842,47.7183,44.9137,47.3753,447700.0],["2007-02-14",46.4068,47.8999,46.1798,46.7599,669400.0],["2007-02-15",46.205,47.6174,46.205,47.4156,401700.0],["2007-02-16",47.2391,47.3854,46.6187,47.0474,322700.0],["2007-02-20",46.4219,47.6275,46.3463,47.4156,346400.0],["2007-02-21",47.1988,47.3652,46.8003,47.2997,213500.0],["2007-02-22",47.2845,47.34,46.5985,47.0626,214100.0],["2007-02-23",47.113,47.113,46.1596,46.3261,293100.0],["2007-02-26",45.8015,46.659,45.3324,46.2202,341900.0],["2007-02-27",46.0184,46.0184,43.7334,45.171,527000.0],["2007-02-28",45.4484,45.8973,45.0701,45.6451,565500.0],["2007-03-01",45.4636,45.9327,43.8999,45.403,643300.0],["2007-03-02",45.8772,46.1092,45.2315,45.3727,874400.0],["2007-03-05",45.0953,45.171,43.7838,43.8545,560500.0],["2007-03-06",44.3891,45.4989,44.3891,45.1407,372400.0],["2007-03-07",45.171,45.3425,44.263,44.4799,289800.0],["2007-03-08",45.1962,45.8873,45.1004,45.5392,373400.0],["2007-03-09",46.0443,46.7246,45.7499,46.4454,234500.0],["2007-03-12",46.3388,46.7754,45.9174,46.5469,191500.0],["2007-03-13",46.1966,46.5672,45.0493,45.1305,292400.0],["2007-03-14",45.2575,45.4707,44.0492,45.359,381700.0],["2007-03-15",45.359,46.1966,45.3387,45.6636,198600.0],["2007-03-16",45.6382,45.7956,45.0087,45.1559,212000.0],["2007-03-19",45.4352,45.8362,45.0849,45.7245,174400.0],["2007-03-20",45.4453,45.9631,45.2473,45.6077,278500.0],["2007-03-21",45.1001,46.4098,45.0849,46.2728,259100.0],["2007-03-22",46.1459,46.552,45.9783,46.2778,141000.0],["2007-03-23",46.1509,46.8667,46.09,46.3185,156600.0],["2007-03-26",46.4454,46.4505,45.3082,45.3996,269800.0],["2007-03-27",45.3285,45.3438,44.6838,44.8869,234400.0],["2007-03-28",44.3792,45.1255,44.029,44.6991,249000.0],["2007-03-29",44.9478,45.2321,44.4757,44.5874,233100.0],["2007-03-30",44.9275,46.0342,44.7955,46.0037,588100.0],["2007-04-02",46.0545,46.7449,45.9783,46.7297,278100.0],["2007-04-03",46.9073,47.3845,46.8363,46.9327,345700.0],["2007-04-04",46.7804,46.882,46.0494,46.3946,302400.0],["2007-04-05",46.2677,46.5723,46.2017,46.3083,163700.0],["2007-04-09",46.3083,46.6687,46.1611,46.6078,134500.0],["2007-04-10",46.6078,47.1206,46.4657,46.8007,136200.0],["2007-04-11",45.8413,46.7246,45.7499,45.9327,189200.0],["2007-04-12",44.9732,45.8565,44.9732,45.6484,173600.0],["2007-04-13",45.6839,46.2423,45.5621,46.1509,175800.0],["2007-04-16",46.3997,47.1053,45.9276,45.9936,155100.0],["2007-04-17",46.222,46.6941,45.7956,46.6027,181500.0],["2007-04-18",46.4504,46.618,46.1408,46.3337,160200.0],["2007-04-19",45.8666,46.0189,45.6026,45.8565,214000.0],["2007-04-20",46.0139,46.3337,46.0139,46.3337,132800.0],["2007-04-23",46.2981,47.1612,46.2474,47.0038,217300.0],["2007-04-24",47.0546,47.217,46.2423,46.6281,118600.0],["2007-04-25",46.882,46.9581,45.9834,46.3845,143700.0],["2007-04-26",46.4098,46.6535,46.0748,46.2017,157300.0],["2007-04-27",46.0443,46.618,45.9479,46.486,191300.0],["2007-04-30",46.4911,46.7703,45.7144,45.7753,344000.0],["2007-05-01",45.8413,45.8616,44.5518,45.8514,446300.0],["2007-05-02",45.6483,46.1103,45.1102,45.958,259600.0],["2007-05-03",45.958,46.4048,45.8261,46.1307,260100.0],["2007-05-04",46.2321,46.2474,45.6737,45.76,246400.0],["2007-05-07",45.8869,46.1306,45.5773,45.6433,243600.0],["2007-05-08",45.4098,45.5367,45.0544,45.0595,272600.0],["2007-05-09",45.161,46.09,45.1052,45.8667,296100.0],["2007-05-10",45.689,45.9073,45.1052,45.293,201600.0],["2007-05-11",45.4199,45.7702,45.2219,45.4961,145200.0],["2007-05-14",45.689,45.9428,45.0544,45.1458,229300.0],["2007-05-15",45.029,45.1762,44.0949,44.2574,309400.0],["2007-05-16",44.2574,44.3386,43.3995,43.6939,393900.0],["2007-05-17",43.6685,43.6685,42.704,43.0745,332600.0],["2007-05-18",43.0745,43.0745,42.2623,42.44,300100.0],["2007-05-21",42.44,43.5873,42.44,42.9172,392400.0],["2007-05-22",42.9172,43.9426,42.7547,43.5314,346600.0],["2007-05-23",43.8005,44.1609,42.8156,42.907,197200.0],["2007-05-24",42.7141,42.8715,41.648,42.0186,389300.0],["2007-05-25",42.6634,42.9984,42.2522,42.4501,273100.0],["2007-05-29",43.0441,43.9071,43.0441,43.6939,693600.0],["2007-05-30",43.6939,45.0696,43.6431,44.9224,593800.0],["2007-05-31",44.958,45.1864,44.0239,44.9884,578800.0],["2007-06-01",45.0544,45.4453,44.9275,45.2118,277700.0],["2007-06-04",44.7447,45.5418,44.6483,45.0493,234700.0],["2007-06-05",44.9833,45.0696,43.9223,43.9528,319300.0],["2007-06-06",43.5924,44.2422,43.3538,43.8868,205800.0],["2007-06-07",43.5365,43.5568,42.1303,42.2877,268700.0],["2007-06-08",42.4704,43.3233,41.7953,43.3233,154100.0],["2007-06-11",43.105,43.1101,42.4908,42.7446,187000.0],["2007-06-12",42.6177,42.643,41.7953,41.8968,309200.0],["2007-06-13",42.2522,42.9527,42.0288,42.7903,390400.0],["2007-06-14",42.77,43.0999,41.8359,42.0136,225100.0],["2007-06-15",42.4501,42.704,42.0085,42.0592,504100.0],["2007-06-18",41.7343,42.1862,40.7901,40.8256,476000.0],["2007-06-19",40.5718,40.6226,39.9169,40.582,802200.0],["2007-06-20",40.4874,40.5078,39.6488,39.6488,565600.0],["2007-06-21",39.4391,39.6232,38.759,39.2192,648900.0],["2007-06-22",38.984,39.4187,38.8971,39.2908,559000.0],["2007-06-25",39.2704,39.3113,38.4727,38.7948,499100.0],["2007-06-26",38.9329,38.9329,38.3295,38.4881,597500.0],["2007-06-27",38.4267,39.1886,38.0227,39.1681,1035600.0],["2007-06-28",39.117,39.8687,38.8358,39.3982,606600.0],["2007-06-29",39.6283,40.2317,38.8664,39.5056,613500.0],["2007-07-02",39.9658,41.2697,39.6948,40.7942,527400.0],["2007-07-03",41.2032,41.7299,40.2879,40.426,319800.0],["2007-07-05",40.6101,42.3231,40.6101,41.1572,508900.0],["2007-07-06",41.5151,41.5151,40.5538,40.9169,283100.0],["2007-07-09",40.6407,40.8811,40.2521,40.2624,441800.0],["2007-07-10",39.8328,39.8635,39.0147,39.1425,471100.0],["2007-07-11",38.8358,39.2908,38.2222,39.163,287800.0],["2007-07-12",39.2602,42.185,39.0198,42.0265,1424400.0],["2007-07-13",42.4662,43.4838,42.3844,42.773,693700.0],["2007-07-16",42.594,42.9469,42.0674,42.2054,472600.0],["2007-07-17",42.2361,42.6043,42.0929,42.2975,418700.0],["2007-07-18",41.9293,42.3691,41.4691,42.3486,361100.0],["2007-07-19",42.3486,43.0798,41.8884,42.1185,268200.0],["2007-07-20",42.185,42.4355,40.7226,41.1674,290900.0],["2007-07-23",41.239,41.2544,40.5845,40.7277,258500.0],["2007-07-24",40.7175,41.2441,39.3164,39.4954,253700.0],["2007-07-25",39.8942,40.0527,38.6005,39.4238,288600.0],["2007-07-26",38.892,39.2755,38.2222,39.1988,411700.0],["2007-07-27",38.2324,39.5158,37.5165,37.7466,640200.0],["2007-07-30",37.6852,38.5238,37.3887,38.2068,377700.0],["2007-07-31",38.7181,39.5465,38.2733,38.4216,413300.0],["2007-08-01",35.8598,39.0505,35.8598,38.6057,362300.0],["2007-08-02",38.0125,39.838,37.9665,39.3931,519800.0],["2007-08-03",39.6692,39.8789,38.713,39.2908,868100.0],["2007-08-06",38.6926,40.6101,38.5647,40.0578,546400.0],["2007-08-07",39.9965,41.285,39.6283,41.1623,629200.0],["2007-08-08",41.1623,42.9418,41.0345,42.0469,566300.0],["2007-08-09",37.2097,42.4969,37.2097,41.3617,543100.0],["2007-08-10",40.9731,40.9731,39.5567,39.7971,368100.0],["2007-08-13",40.1397,40.3289,38.7949,39.117,471000.0],["2007-08-14",39.117,39.2908,37.8796,38.4727,393300.0],["2007-08-15",38.2835,40.201,38.0227,38.2631,694900.0],["2007-08-16",37.6086,39.659,37.5472,39.4596,710000.0],["2007-08-17",39.4596,41.5765,39.4596,40.2215,549400.0],["2007-08-20",40.1806,41.643,39.3982,41.0601,298300.0],["2007-08-21",40.9476,42.139,40.8504,42.0163,344400.0],["2007-08-22",42.4406,42.9111,41.8424,42.1134,175500.0],["2007-08-23",42.3895,42.9367,41.6021,41.868,291200.0],["2007-08-24",41.5969,42.2515,41.3617,41.8782,342800.0],["2007-08-27",41.8577,41.9293,40.8351,40.8811,245500.0],["2007-08-28",40.9067,41.418,40.2573,40.3493,678200.0],["2007-08-29",40.7226,41.1265,39.9965,40.9629,513200.0],["2007-08-30",40.7737,41.8782,40.7533,41.7555,265600.0],["2007-08-31",42.2157,43.5349,42.2105,42.9878,460500.0],["2007-09-04",43.1872,44.2406,42.6963,43.7088,517800.0],["2007-09-05",43.1719,43.4991,42.6861,43.269,467900.0],["2007-09-06",43.3713,43.5758,42.8242,43.131,273700.0],["2007-09-07",42.9264,43.1361,41.9037,42.2054,324200.0],["2007-09-10",42.2719,42.6452,41.2441,41.7401,434100.0],["2007-09-11",41.7299,42.4662,41.689,42.2054,336100.0],["2007-09-12",42.0572,42.6963,41.8629,42.3895,373000.0],["2007-09-13",42.6963,43.6014,42.5582,43.3713,555200.0],["2007-09-14",43.0491,43.8417,42.9009,43.8213,423000.0],["2007-09-17",43.4173,43.6576,42.8702,43.3406,310900.0],["2007-09-18",43.5912,44.9922,43.3048,44.5218,351600.0],["2007-09-19",44.8153,45.8246,44.8153,45.5929,308300.0],["2007-09-20",45.3148,45.4435,44.2849,44.4909,283200.0],["2007-09-21",44.6248,45.1037,44.4909,44.7535,475900.0],["2007-09-24",44.7587,45.8658,44.7587,45.7885,261700.0],["2007-09-25",44.6557,44.9286,43.9245,44.6505,367400.0],["2007-09-26",44.8977,45.253,44.5784,45.0831,217900.0],["2007-09-27",45.2633,45.6804,45.0676,45.562,300100.0],["2007-09-28",45.6289,45.7885,44.9131,45.6238,369400.0],["2007-10-01",45.6238,46.8081,45.459,46.8081,327000.0],["2007-10-02",46.8596,47.8844,46.7309,47.8586,475300.0],["2007-10-03",47.7299,48.0337,47.3385,47.7711,230000.0],["2007-10-04",48.25,48.3942,47.5033,48.2397,434700.0],["2007-10-05",48.1676,49.1048,48.0388,49.0172,440800.0],["2007-10-08",48.528,48.6568,48.0079,48.3169,157900.0],["2007-10-09",48.6876,48.6876,47.2767,48.0955,427300.0],["2007-10-10",48.0955,48.6053,47.6475,47.8637,476500.0],["2007-10-11",48.147,48.147,46.9214,46.9781,518000.0],["2007-10-12",47.287,47.287,46.633,46.8081,304800.0],["2007-10-15",47.0656,47.3437,45.5105,45.6392,244200.0],["2007-10-16",45.7267,45.7267,44.6093,44.8719,313300.0],["2007-10-17",45.2582,45.3148,43.6876,44.6093,425300.0],["2007-10-18",44.2849,45.701,43.7648,45.1809,218500.0],["2007-10-19",45.011,45.0831,43.3014,43.3014,271200.0],["2007-10-22",43.1829,44.1613,42.4517,43.77,243700.0],["2007-10-23",44.048,44.5681,43.5949,44.2798,162200.0],["2007-10-24",43.976,44.5166,42.9049,44.4034,574300.0],["2007-10-25",44.7638,45.0419,43.976,44.8668,481000.0],["2007-10-26",45.3817,45.737,44.6196,45.392,413300.0],["2007-10-29",45.392,45.8194,44.908,45.1706,230000.0],["2007-10-30",45.1706,45.562,44.9646,45.2633,263400.0],["2007-10-31",45.3354,45.7474,44.0841,45.4281,591600.0],["2007-11-01",44.7998,44.9955,43.1108,43.5382,392000.0],["2007-11-02",43.9348,44.0584,42.4054,42.8225,583900.0],["2007-11-05",42.4517,43.1623,42.0243,42.8894,743500.0],["2007-11-06",43.3065,43.4765,42.6886,43.4765,532500.0],["2007-11-07",43.4404,43.4404,42.5959,42.704,456100.0],["2007-11-08",42.9718,43.6155,42.2766,43.4095,633000.0],["2007-11-09",43.0748,43.255,42.6474,42.9873,702900.0],["2007-11-12",43.013,43.6206,42.7298,42.8019,310000.0],["2007-11-13",43.0233,43.7957,42.8997,43.7957,368900.0],["2007-11-14",43.873,44.2025,42.8637,42.9512,304500.0],["2007-11-15",42.8225,43.116,42.1015,42.9306,284500.0],["2007-11-16",43.3168,43.3168,41.9368,42.4826,530900.0],["2007-11-19",42.0964,42.359,41.6793,41.6793,411700.0],["2007-11-20",41.9471,42.5959,39.9079,40.7164,365000.0],["2007-11-21",41.4527,41.8595,40.1499,41.6793,750200.0],["2007-11-23",42.4414,42.8122,41.911,42.5393,313000.0],["2007-11-26",42.3333,42.5393,40.7215,40.7215,803000.0],["2007-11-27",40.8863,42.4775,40.8297,42.0295,671300.0],["2007-11-28",42.0295,43.3735,41.8183,42.1325,711700.0],["2007-11-29",42.0964,42.3539,41.6587,41.8853,426600.0],["2007-11-30",42.9873,43.4971,42.2612,42.8379,443000.0],["2007-12-03",42.7555,42.8379,42.0758,42.4826,468400.0],["2007-12-04",42.1737,42.3745,41.4424,41.9007,502300.0],["2007-12-05",42.4157,43.6876,42.4157,43.461,435700.0],["2007-12-06",43.3271,44.8719,43.2344,44.8719,533800.0],["2007-12-07",45.1346,45.5259,44.563,45.3148,641800.0],["2007-12-10",45.459,45.8246,45.0007,45.4744,406700.0],["2007-12-11",45.1964,45.5826,42.6628,42.6628,345300.0],["2007-12-12",43.5177,43.8987,41.9213,42.3848,504600.0],["2007-12-13",43.5692,43.7185,42.5856,43.1778,1186600.0],["2007-12-14",42.6114,43.3477,41.6999,41.7514,765400.0],["2007-12-17",41.9007,42.1273,40.3765,40.4641,854600.0],["2007-12-18",41.1747,41.4939,40.0572,41.0305,872900.0],["2007-12-19",40.7318,42.6062,40.5001,42.2972,914100.0],["2007-12-20",42.2149,42.9564,41.221,41.839,3482900.0],["2007-12-21",42.3693,42.9255,42.1222,42.9255,671200.0],["2007-12-24",42.8946,43.6567,42.6783,43.6258,214900.0],["2007-12-26",43.3477,43.8163,42.7092,43.0645,489600.0],["2007-12-27",42.5702,43.2705,42.4363,42.8122,738600.0],["2007-12-28",42.8122,42.9004,41.8473,42.0963,438200.0],["2007-12-31",41.9407,43.1494,41.6554,42.6151,892200.0],["2008-01-02",42.5891,43.2687,42.0393,42.4854,580600.0],["2008-01-03",42.4491,43.0508,40.8358,40.9136,679500.0],["2008-01-04",40.4623,40.7787,38.8334,38.9008,1083100.0],["2008-01-07",39.0565,39.7153,38.2576,39.1446,713700.0],["2008-01-08",39.4248,40.4104,38.159,38.1902,832500.0],["2008-01-09",38.0812,38.0864,35.1503,37.4484,3172200.0],["2008-01-10",37.4743,37.9463,36.2812,37.0645,2148000.0],["2008-01-11",36.6806,37.2772,35.9699,36.831,1252900.0],["2008-01-14",36.9607,37.3394,35.0569,36.3642,1103100.0],["2008-01-15",35.7417,36.0477,34.0454,34.6419,1789900.0],["2008-01-16",34.2529,35.6742,34.2529,34.6575,1412900.0],["2008-01-17",34.7353,35.2903,34.341,34.424,1355400.0],["2008-01-18",34.5382,34.7094,32.8471,33.4488,1433100.0],["2008-01-22",32.1675,35.0154,31.9548,34.0557,1506600.0],["2008-01-23",33.1531,36.997,33.1531,36.0218,3193300.0],["2008-01-24",36.2034,37.5677,36.0114,37.0437,1988900.0],["2008-01-25",37.3809,38.8697,36.0425,36.4679,1412000.0],["2008-01-28",36.499,37.77,35.9647,37.77,948600.0],["2008-01-29",37.9515,38.1642,36.442,36.5146,1097600.0],["2008-01-30",36.2812,37.6558,36.1826,36.5094,776700.0],["2008-01-31",36.167,38.7763,36.167,38.3095,1343500.0],["2008-02-01",38.3146,40.3481,37.8841,40.3481,1070400.0],["2008-02-04",40.3481,40.5816,39.4507,40.2133,822900.0],["2008-02-05",39.6789,40.234,38.823,38.823,1268000.0],["2008-02-06",38.823,38.823,37.5625,37.5936,922100.0],["2008-02-07",37.5417,38.9942,36.8881,38.8075,1045000.0],["2008-02-08",38.6467,38.8645,37.3602,37.8841,696000.0],["2008-02-11",37.9048,37.9775,36.2189,36.416,1239300.0],["2008-02-12",36.5976,37.5417,36.3694,37.5158,648800.0],["2008-02-13",37.8633,38.3354,36.7688,37.7855,822200.0],["2008-02-14",37.521,37.8478,37.0645,37.4016,657700.0],["2008-02-15",37.2149,37.604,36.774,37.604,571700.0],["2008-02-19",37.9723,38.3146,37.0956,37.3238,766000.0],["2008-02-20",37.0074,38.3509,36.8206,38.3509,772800.0],["2008-02-21",38.4599,38.5948,37.5573,37.578,907000.0],["2008-02-22",37.5106,38.1538,36.9866,38.1538,672200.0],["2008-02-25",38.1435,38.9423,37.521,38.9423,671900.0],["2008-02-26",38.7245,39.4248,38.3821,38.9164,628300.0],["2008-02-27",38.7452,39.2069,38.1798,38.4599,464700.0],["2008-02-28",38.102,38.1123,37.2045,37.4587,558300.0],["2008-02-29",36.9867,37.4483,36.8155,37.1838,598300.0],["2008-03-03",37.2979,37.4276,36.3278,37.1008,936500.0],["2008-03-04",36.8829,37.1578,36.1826,36.3123,1053700.0],["2008-03-05",36.3486,36.8518,36.1567,36.5405,758000.0],["2008-03-06",36.4108,36.416,34.8909,34.9428,685900.0],["2008-03-07",34.756,36.0166,34.2321,35.8039,695000.0],["2008-03-10",35.9232,36.3797,35.6172,35.9751,855700.0],["2008-03-11",36.9659,37.8322,36.2085,37.827,604400.0],["2008-03-12",37.8218,38.2317,37.1112,37.1786,525600.0],["2008-03-13",36.5717,37.7855,35.8039,37.6455,626100.0],["2008-03-14",37.5469,38.2057,36.3123,37.6299,924000.0],["2008-03-17",36.2331,38.5559,36.2331,38.2943,803400.0],["2008-03-18",38.9221,40.7217,38.7599,40.7217,1058900.0],["2008-03-19",40.7374,41.4855,40.1462,40.3136,915600.0],["2008-03-20",40.0521,41.5378,39.6388,41.4384,838900.0],["2008-03-24",41.5169,42.5004,41.3442,42.3068,627600.0],["2008-03-25",42.4795,43.1962,41.8778,43.1962,846800.0],["2008-03-26",43.1805,43.3374,41.6947,41.9511,540300.0],["2008-03-27",41.4646,41.8517,40.7897,40.8054,905000.0],["2008-03-28",40.7792,41.5849,40.4497,40.5334,613500.0],["2008-03-31",40.6589,41.8517,40.3503,40.7792,795500.0],["2008-04-01",41.3285,42.7044,41.0356,42.6835,1023900.0],["2008-04-02",42.3958,42.7306,41.611,42.3173,990100.0],["2008-04-03",42.0086,43.3322,41.7418,43.3165,703900.0],["2008-04-04",43.2119,43.3688,42.5946,42.7201,675300.0],["2008-04-07",43.1596,43.395,42.3801,42.7358,586400.0],["2008-04-08",42.5161,42.8927,42.1865,42.3801,653500.0],["2008-04-09",42.2022,42.3748,41.0931,41.0931,513600.0],["2008-04-10",41.067,41.7941,40.7531,41.5012,640800.0],["2008-04-11",41.1193,41.8831,40.5491,40.7531,498600.0],["2008-04-14",40.7008,41.4227,40.3712,40.4444,355700.0],["2008-04-15",40.8577,41.0774,40.141,40.6694,462900.0],["2008-04-16",41.1716,42.1656,40.9466,42.1342,566000.0],["2008-04-17",41.836,42.5945,41.5953,42.4533,362200.0],["2008-04-18",42.8718,43.6304,42.5161,42.6364,625700.0],["2008-04-21",42.3748,42.6102,41.8255,42.1603,375800.0],["2008-04-22",41.9615,42.2754,41.4593,41.6581,610600.0],["2008-04-23",41.8831,42.1656,41.496,41.8622,777900.0],["2008-04-24",41.9616,43.0026,41.7941,43.0026,737900.0],["2008-04-25",43.1543,43.8449,42.8352,43.8449,388200.0],["2008-04-28",43.8396,44.1797,43.5205,43.7036,492900.0],["2008-04-29",43.5048,43.5572,42.8195,43.0497,569300.0],["2008-04-30",43.0654,43.8972,42.8561,42.9765,1500200.0],["2008-05-01",43.0863,43.8135,42.8561,43.6304,687100.0],["2008-05-02",44.1954,44.4674,43.4368,43.6304,706600.0],["2008-05-05",43.1125,44.232,43.1125,43.939,419200.0],["2008-05-06",43.6984,44.1849,43.6147,43.9966,759000.0],["2008-05-07",44.1274,44.2006,42.7829,42.9294,596800.0],["2008-05-08",41.6947,42.3591,40.8054,41.7628,1338200.0],["2008-05-09",41.3809,42.741,41.1036,41.7209,447700.0],["2008-05-12",41.925,43.2171,41.8465,43.2119,461400.0],["2008-05-13",43.1386,43.4525,42.9555,43.374,418800.0],["2008-05-14",43.463,43.939,43.2485,43.803,387100.0],["2008-05-15",43.8554,44.2006,43.4525,44.1849,404800.0],["2008-05-16",43.8292,44.3314,43.667,43.9966,507800.0],["2008-05-19",44.1012,44.3366,43.7036,44.1274,358300.0],["2008-05-20",43.9495,44.1745,43.5467,43.6408,542100.0],["2008-05-21",43.7978,44.0123,42.4951,42.7463,534900.0],["2008-05-22",42.7463,42.7986,41.8988,42.0871,484900.0],["2008-05-23",41.8674,42.1917,41.4384,41.6947,492000.0],["2008-05-27",41.475,42.2022,41.2239,41.8517,520000.0],["2008-05-28",42.0609,42.8143,42.0609,42.3748,662900.0],["2008-05-29",42.3801,42.6521,42.0714,42.312,618700.0],["2008-05-30",42.2179,42.5841,42.0086,42.176,788900.0],["2008-06-02",41.9668,42.1342,41.2553,41.3965,579900.0],["2008-06-03",41.6424,41.836,41.3495,41.6686,585800.0],["2008-06-04",41.4646,42.197,41.4646,41.7732,683400.0],["2008-06-05",41.8098,43.0235,41.7942,42.9608,764600.0],["2008-06-06",42.3382,42.5684,41.3809,41.5116,714800.0],["2008-06-09",41.6477,41.8517,40.6484,40.7112,489500.0],["2008-06-10",40.5177,41.1088,39.8951,40.7322,684200.0],["2008-06-11",40.5438,40.7374,39.8533,40.2822,523000.0],["2008-06-12",40.6746,40.9623,39.4034,39.9003,961400.0],["2008-06-13",39.984,40.2299,39.2726,40.0834,908200.0],["2008-06-16",40.0625,40.6118,39.8951,40.1514,633700.0],["2008-06-17",40.5595,40.57,38.5454,38.6762,1026100.0],["2008-06-18",38.2838,38.6343,37.8235,38.1478,1231300.0],["2008-06-19",38.2158,38.8907,37.8758,38.8174,880700.0],["2008-06-20",38.4376,38.7858,37.8732,38.0737,794300.0],["2008-06-23",38.1845,38.3796,37.4407,37.4935,743700.0],["2008-06-24",37.3932,37.9418,36.813,37.5778,983500.0],["2008-06-25",37.8047,39.0443,37.8047,38.2056,683200.0],["2008-06-26",37.773,38.0051,36.6759,36.8288,683600.0],["2008-06-27",36.8288,37.1189,36.4068,36.5598,709300.0],["2008-06-30",36.2433,37.5568,36.0007,36.3963,638600.0],["2008-07-01",36.0956,36.7392,35.5629,36.7286,814200.0],["2008-07-02",36.5809,36.9712,35.8635,35.8635,550200.0],["2008-07-03",35.8794,36.064,35.0723,35.2517,422400.0],["2008-07-07",35.5207,35.7369,34.6081,34.9457,1040300.0],["2008-07-08",34.8138,37.8574,34.5237,37.1348,1268000.0],["2008-07-09",37.0609,37.3563,33.9541,34.1228,980900.0],["2008-07-10",34.1545,35.526,33.7905,35.0565,889900.0],["2008-07-11",34.2916,35.9163,33.8063,35.0459,919700.0],["2008-07-14",35.9215,36.3172,33.8644,34.0226,1312400.0],["2008-07-15",33.9171,34.5079,32.9624,33.685,1371800.0],["2008-07-16",33.8064,35.9321,32.6353,35.6684,1482500.0],["2008-07-17",35.6684,37.1875,35.3149,37.0556,1492500.0],["2008-07-18",37.1242,37.3985,36.4965,37.2614,1080400.0],["2008-07-21",37.3458,37.8574,37.0556,37.6359,783100.0],["2008-07-22",37.3405,38.8596,36.8921,38.8596,900700.0],["2008-07-23",37.6412,39.5559,37.0926,39.1287,1841100.0],["2008-07-24",38.8913,39.039,36.449,36.7286,1284500.0],["2008-07-25",37.2877,37.8047,36.7128,37.1084,816500.0],["2008-07-28",37.0187,37.8574,36.0693,36.3436,546200.0],["2008-07-29",36.66,38.7647,36.3541,38.7278,1093000.0],["2008-07-30",38.9915,39.1656,36.9713,38.1264,718800.0],["2008-07-31",37.4513,38.6223,37.2403,38.3005,702300.0],["2008-08-01",38.3427,38.5853,36.9871,38.464,801300.0],["2008-08-04",38.1528,38.4377,37.5779,37.6834,652000.0],["2008-08-05",38.3374,39.9726,37.7361,39.6983,845200.0],["2008-08-06",39.5348,40.2575,39.3186,39.9252,583300.0],["2008-08-07",39.4082,39.9568,38.5537,38.9757,721000.0],["2008-08-08",38.6223,40.5634,38.4007,40.2047,859000.0],["2008-08-11",40.0676,40.901,39.7036,40.6056,613400.0],["2008-08-12",40.3366,40.4685,38.4377,38.9599,762200.0],["2008-08-13",38.9599,39.097,38.1264,38.8174,478400.0],["2008-08-14",38.1264,39.9779,38.1264,39.8566,376300.0],["2008-08-15",40.0992,40.7375,39.8144,40.21,781100.0],["2008-08-18",40.3524,40.574,38.9599,39.1656,493800.0],["2008-08-19",38.9335,38.9335,37.8996,38.0842,509700.0],["2008-08-20",38.2952,38.6803,37.5937,38.2108,485400.0],["2008-08-21",37.4565,37.9787,37.3088,37.6042,641900.0],["2008-08-22",37.9102,39.8144,37.9049,39.5084,524600.0],["2008-08-25",39.1867,39.4293,38.0368,38.042,479600.0],["2008-08-26",38.1106,38.6117,37.5462,38.4376,476400.0],["2008-08-27",38.5062,39.1867,37.9629,38.8174,274500.0],["2008-08-28",39.0337,40.305,38.8386,40.1573,627400.0],["2008-08-29",40.0359,40.6162,39.3291,40.0254,444600.0],["2008-09-02",40.9379,41.7925,39.846,40.7586,755800.0],["2008-09-03",40.8008,41.4549,40.3102,41.4549,921800.0],["2008-09-04",41.1384,41.4285,39.8038,39.8038,691000.0],["2008-09-05",39.3027,40.1942,38.6276,40.0254,626300.0],["2008-09-08",41.017,42.1775,40.8957,42.1775,915200.0],["2008-09-09",41.9929,42.2936,40.5054,40.7269,1092500.0],["2008-09-10",40.9696,41.7028,40.4685,41.5023,590100.0],["2008-09-11",40.8799,41.7977,40.3313,41.7133,560200.0],["2008-09-12",41.3599,42.4096,41.2122,42.3199,595700.0],["2008-09-15",40.6848,41.9349,39.5348,39.5348,1226500.0],["2008-09-16",39.5559,41.1014,38.5062,40.959,1285900.0],["2008-09-17",40.9485,41.228,39.4346,39.9515,1320000.0],["2008-09-18",41.3599,44.7041,39.9462,44.7041,2608400.0],["2008-09-19",45.3526,50.4981,41.0895,46.9739,1800400.0],["2008-09-22",46.5061,46.7347,44.9168,45.1028,2296200.0],["2008-09-23",45.1879,45.863,44.3799,44.7042,2840900.0],["2008-09-24",45.1772,45.1825,43.2796,43.6144,1220000.0],["2008-09-25",43.455,44.8211,43.0829,44.2257,960700.0],["2008-09-26",43.6517,45.4164,42.9075,45.3048,599500.0],["2008-09-29",44.7041,45.1294,42.0198,42.7958,1113800.0],["2008-09-30",43.5826,45.6875,42.4504,45.5015,928900.0],["2008-10-01",45.0497,45.1613,43.8855,44.9487,761100.0],["2008-10-02",44.8051,44.8051,41.8337,42.3387,968900.0],["2008-10-03",41.6052,42.9713,38.1128,38.7241,1449100.0],["2008-10-06",38.0543,38.2617,34.9979,37.6504,1239600.0],["2008-10-07",38.0065,38.8038,34.8437,35.253,1421200.0],["2008-10-08",34.7161,37.2995,34.3813,35.5028,1386000.0],["2008-10-09",35.9334,36.8743,31.766,32.5314,1616300.0],["2008-10-10",31.952,38.4052,31.4258,38.4052,3273600.0],["2008-10-13",38.9101,39.8244,35.859,39.1493,1448500.0],["2008-10-14",40.1327,41.7646,33.3022,37.0763,1656600.0],["2008-10-15",36.7839,36.7839,30.9102,32.0318,1448800.0],["2008-10-16",32.4304,34.3387,30.671,33.8869,1744100.0],["2008-10-17",33.5414,34.5992,31.3992,32.9514,1260800.0],["2008-10-20",33.1693,33.2331,31.1441,32.4783,755200.0],["2008-10-21",32.154,32.8238,30.9952,31.2132,702900.0],["2008-10-22",30.4424,31.5959,28.6191,29.7779,1460900.0],["2008-10-23",29.7833,30.1873,26.562,28.3268,1945700.0],["2008-10-24",26.578,27.6996,25.2756,26.1633,1716700.0],["2008-10-27",26.0092,27.3275,24.3348,24.3986,1028400.0],["2008-10-28",24.9514,30.3627,24.3188,29.6823,2405800.0],["2008-10-29",29.273,30.974,26.1262,27.9069,1402700.0],["2008-10-30",27.96,30.368,27.96,30.2617,1130400.0],["2008-10-31",30.2245,32.574,29.9906,32.5686,1283500.0],["2008-11-03",32.3348,32.8823,30.9368,31.1972,796200.0],["2008-11-04",30.7932,34.4929,30.7932,33.7806,1220500.0],["2008-11-05",32.8132,33.9082,31.3833,31.6916,1347800.0],["2008-11-06",30.6338,31.7501,29.98,31.0431,1153700.0],["2008-11-07",31.2451,33.5786,30.2404,33.5361,1101300.0],["2008-11-10",33.1321,34.0251,29.1932,29.8683,1132800.0],["2008-11-11",29.1348,30.9421,28.7467,29.7248,957000.0],["2008-11-12",29.3633,29.6876,28.0291,28.4278,1747800.0],["2008-11-13",28.8424,30.8039,26.4982,30.8039,2044600.0],["2008-11-14",30.554,31.0856,27.1042,27.1946,1085700.0],["2008-11-17",27.1361,28.0291,25.7913,26.679,1198700.0],["2008-11-18",26.6737,27.8378,25.5255,27.1095,1901100.0],["2008-11-19",27.083,27.1893,23.6119,24.1168,2039600.0],["2008-11-20",23.9521,27.0989,23.1016,24.5315,5912000.0],["2008-11-21",26.1368,27.0723,23.3886,26.0783,3406800.0],["2008-11-24",26.764,30.3839,26.6843,29.8152,2457200.0],["2008-11-25",30.4849,31.564,27.8006,29.6291,2296600.0],["2008-11-26",28.6936,30.7879,28.4969,30.368,2120700.0],["2008-11-28",30.4052,31.1919,29.3474,30.7454,971200.0],["2008-12-01",29.8258,30.1447,23.6438,23.8511,2228000.0],["2008-12-02",24.1966,27.2105,24.17,26.8756,2742700.0],["2008-12-03",25.5999,28.582,25.2438,28.077,2122900.0],["2008-12-04",27.7421,30.3733,27.1467,27.875,1936900.0],["2008-12-05",27.5029,30.7454,26.966,30.4211,2194800.0],["2008-12-08",31.7182,34.4238,30.5647,33.9826,2074400.0],["2008-12-09",33.6637,34.1102,30.1075,30.4477,1877500.0],["2008-12-10",30.857,33.7381,30.7879,33.5414,1233900.0],["2008-12-11",32.7122,33.3872,28.3109,28.9434,2559100.0],["2008-12-12",28.5713,31.5162,27.3647,31.2025,2391400.0],["2008-12-15",31.2769,31.8936,29.3314,30.7029,1309000.0],["2008-12-16",31.2238,35.3859,30.8996,35.3859,2260400.0],["2008-12-17",34.6843,37.2092,33.9454,35.0298,1810800.0],["2008-12-18",34.8171,36.146,31.8032,32.356,1947600.0],["2008-12-19",32.8397,33.568,31.7553,32.946,1448000.0],["2008-12-22",33.0311,33.1002,30.6816,32.154,1521500.0],["2008-12-23",31.7554,32.861,30.6657,32.3188,1004100.0],["2008-12-24",32.2975,32.6059,31.4896,32.2338,360600.0],["2008-12-26",32.4198,32.8185,31.5959,32.7175,438400.0],["2008-12-29",32.3985,32.5527,30.0118,30.5806,984900.0],["2008-12-30",30.3548,32.0537,30.3548,31.8494,858400.0],["2008-12-31",32.0215,34.043,31.6989,33.3763,1188600.0],["2009-01-02",33.5322,33.6828,31.8118,31.9462,1135200.0],["2009-01-05",31.7957,32.5107,30.9247,31.1129,1527200.0],["2009-01-06",30.7903,32.7527,30.4193,32.4247,1377300.0],["2009-01-07",32.086,32.7258,31.2634,31.4247,1137600.0],["2009-01-08",31.4032,32.3118,31.0215,32.0,1089200.0],["2009-01-09",31.9677,31.9677,30.2634,30.3279,1387700.0],["2009-01-12",30.3709,30.3709,27.6021,28.1989,2100300.0],["2009-01-13",28.2043,29.3333,28.043,29.0968,1719300.0],["2009-01-14",28.301,28.7204,27.7903,27.9946,1849500.0],["2009-01-15",26.8817,28.1129,25.6828,27.1613,2416400.0],["2009-01-16",28.2204,28.5591,26.3387,28.4032,1648900.0],["2009-01-20",28.0161,28.0269,25.6666,26.0215,2389100.0],["2009-01-21",26.543,27.457,25.0537,27.457,2444700.0],["2009-01-22",26.7258,27.4946,25.672,26.1021,1569900.0],["2009-01-23",24.8978,27.1183,24.8064,26.8387,1095700.0],["2009-01-26",26.7957,27.7795,26.2527,26.7258,1134800.0],["2009-01-27",26.7849,27.7903,26.7742,27.6935,1007500.0],["2009-01-28",28.7849,30.4516,28.2258,30.2258,2812100.0],["2009-01-29",29.4623,30.0,28.1021,28.4139,1722700.0],["2009-01-30",28.629,29.2311,26.7688,27.2204,1777100.0],["2009-02-02",26.4785,27.5914,25.6828,27.4785,1461900.0],["2009-02-03",27.3763,27.8656,26.7204,27.3763,1375300.0],["2009-02-04",27.3763,28.2795,26.9623,27.1451,1456100.0],["2009-02-05",26.7043,27.2258,25.457,26.1881,2419500.0],["2009-02-06",26.3118,28.0591,26.1398,27.9193,2224900.0],["2009-02-09",27.672,28.715,27.1236,28.6613,1116700.0],["2009-02-10",28.0914,28.3924,26.129,26.2527,1921900.0],["2009-02-11",26.5053,27.0591,25.4731,26.5914,1749500.0],["2009-02-12",25.8064,26.6183,24.6236,26.1774,2000800.0],["2009-02-13",26.0591,26.258,24.8118,24.8333,1644600.0],["2009-02-17",24.3602,24.7043,22.9301,23.3763,2100100.0],["2009-02-18",23.5107,24.2849,22.086,22.8871,1967300.0],["2009-02-19",23.172,24.9516,22.4301,22.6774,3340300.0],["2009-02-20",21.801,24.6398,21.715,24.5215,3112400.0],["2009-02-23",24.629,24.8441,22.6344,22.7796,2681900.0],["2009-02-24",22.8709,24.4032,22.4516,24.086,2923500.0],["2009-02-25",23.8925,24.6129,22.3817,23.672,2451600.0],["2009-02-26",24.1075,24.3817,22.4355,22.6881,1984600.0],["2009-02-27",22.1505,23.0,21.9355,22.1129,2153200.0],["2009-03-02",21.6666,22.1075,20.6344,20.8709,2556700.0],["2009-03-03",21.3925,21.8011,20.1882,21.3279,2312200.0],["2009-03-04",22.0376,22.4516,20.9086,21.7957,1803000.0],["2009-03-05",21.043,22.8172,20.8441,21.2043,2461700.0],["2009-03-06",21.7688,21.7688,19.8494,21.4516,3325900.0],["2009-03-09",21.0806,21.7365,20.8978,21.6129,1548700.0],["2009-03-10",22.2688,24.1613,21.8548,24.0269,3689300.0],["2009-03-11",24.129,24.1828,22.5537,23.4892,2608600.0],["2009-03-12",23.4516,25.7097,23.0591,25.4892,2205600.0],["2009-03-13",25.6935,25.7097,24.3548,25.1613,1124500.0],["2009-03-16",25.4247,25.4946,23.1989,23.2258,1778600.0],["2009-03-17",23.4823,24.6941,22.8601,24.6286,2131700.0],["2009-03-18",24.0336,25.6493,23.526,25.3437,2188800.0],["2009-03-19",25.7421,25.9277,24.4922,24.7323,2147300.0],["2009-03-20",24.1592,24.2847,22.5599,22.7182,2507900.0],["2009-03-23",23.6897,25.9496,23.5205,25.9223,2763000.0],["2009-03-24",25.0926,25.9114,23.6843,23.8535,2000700.0],["2009-03-25",24.1756,24.8688,22.407,24.3175,2119300.0],["2009-03-26",24.6231,24.967,23.6024,24.7159,2436600.0],["2009-03-27",23.8863,24.5795,23.6024,23.8644,1385800.0],["2009-03-30",22.9965,23.6461,22.7509,23.2312,2163900.0],["2009-03-31",23.6734,25.5183,23.2804,25.109,2553200.0],["2009-04-01",24.4867,25.1635,24.383,24.8415,2053700.0],["2009-04-02",25.7149,26.8939,24.9616,26.6428,2872100.0],["2009-04-03",26.6428,28.0074,25.491,27.7345,3090900.0],["2009-04-06",27.3633,28.7334,26.9266,28.2421,2355800.0],["2009-04-07",27.5271,27.7781,25.633,25.6548,2974500.0],["2009-04-08",26.0096,26.7847,25.6821,26.5609,1764000.0],["2009-04-09",27.0631,31.3207,27.0631,31.1624,4245700.0],["2009-04-13",30.4692,31.7574,29.8414,31.2388,2175600.0],["2009-04-14",30.3928,30.8513,27.86,27.9583,2828000.0],["2009-04-15",27.7727,30.4801,27.4288,30.4091,2931000.0],["2009-04-16",30.3709,33.313,29.0336,32.325,3525800.0],["2009-04-17",32.1504,32.9746,31.3753,32.3578,3171800.0],["2009-04-20",31.6428,31.6428,27.9747,28.1384,3221600.0],["2009-04-21",27.729,29.5685,26.3589,29.3065,4666900.0],["2009-04-22",28.7061,30.2126,27.8655,28.253,3307800.0],["2009-04-23",28.4386,29.5849,27.8,29.4484,2013800.0],["2009-04-24",29.3939,31.5281,28.8808,30.7694,2520700.0],["2009-04-27",30.4037,30.9331,28.5642,29.5194,2890500.0],["2009-04-28",28.8807,30.4965,28.7552,29.4866,1750700.0],["2009-04-29",29.6668,31.2661,29.4266,30.7476,2201500.0],["2009-04-30",31.015,31.8775,29.9506,30.1307,2342200.0],["2009-05-01",29.967,29.9888,28.5642,28.8589,1853100.0],["2009-05-04",29.3611,31.086,28.9408,30.8786,2741000.0],["2009-05-05",30.824,30.9768,29.9452,30.4528,1815100.0],["2009-05-06",30.5838,31.7137,30.0434,31.3425,1844200.0],["2009-05-07",31.67,31.6864,28.8425,29.3666,2196600.0],["2009-05-08",29.9615,31.8775,29.5631,31.67,2419300.0],["2009-05-11",31.1133,31.1842,29.6832,29.7923,1835200.0],["2009-05-12",29.9998,30.5128,28.6679,29.6777,1384500.0],["2009-05-13",29.2738,29.2792,27.6526,27.8164,1801300.0],["2009-05-14",27.7181,28.9299,27.2923,28.5532,1695700.0],["2009-05-15",28.4386,28.646,27.1231,27.6035,1459600.0],["2009-05-18",27.8164,29.4866,27.8164,29.3393,2182600.0],["2009-05-19",29.0554,29.2847,27.9856,28.0183,1797000.0],["2009-05-20",28.4277,28.7607,27.5925,27.7235,2113500.0],["2009-05-21",27.3415,28.2749,27.2214,27.8764,1453600.0],["2009-05-22",28.0019,28.2803,27.145,27.2814,1357600.0],["2009-05-26",27.1286,28.9299,26.8065,28.7279,2124200.0],["2009-05-27",28.848,28.9244,27.5816,27.8164,1680800.0],["2009-05-28",28.5314,28.6297,27.1613,28.2476,1601400.0],["2009-05-29",28.2967,28.8207,27.4943,28.7388,1818700.0],["2009-06-01",29.181,30.9714,29.0445,29.6777,2582800.0],["2009-06-02",29.634,29.8414,28.8753,29.443,1662100.0],["2009-06-03",29.3447,29.9997,29.0554,29.8797,1169300.0],["2009-06-04",29.967,30.4965,29.6449,30.0052,2379300.0],["2009-06-05",30.169,30.4746,29.6286,30.0161,1531200.0],["2009-06-08",29.765,30.4528,29.5795,30.0161,828400.0],["2009-06-09",30.0871,30.5183,29.7268,30.1089,1463500.0],["2009-06-10",30.6984,30.6984,29.0664,29.4757,1430500.0],["2009-06-11",29.5576,30.0489,29.1318,29.2083,1032000.0],["2009-06-12",29.5631,30.6384,29.4539,30.5565,1103000.0],["2009-06-15",30.3709,30.3709,28.6788,28.9681,1292600.0],["2009-06-16",29.11,29.4212,28.2257,28.657,746300.0],["2009-06-17",28.7388,29.1919,28.2094,28.5205,997700.0],["2009-06-18",28.4605,28.8371,28.1766,28.455,1128000.0],["2009-06-19",28.6133,28.8862,28.3622,28.8262,958400.0],["2009-06-22",28.3841,28.6493,27.0909,27.1737,1279000.0],["2009-06-23",27.2456,27.8314,27.0798,27.2843,842900.0],["2009-06-24",27.4169,27.7927,27.2401,27.544,807500.0],["2009-06-25",27.439,27.7485,27.0301,27.7319,980100.0],["2009-06-26",27.7485,28.6825,27.6656,28.5167,1102100.0],["2009-06-29",28.4448,28.6217,27.9253,28.4227,828100.0],["2009-06-30",28.5222,28.7543,28.2072,28.4725,746300.0],["2009-07-01",28.6383,29.097,28.5885,28.8648,545000.0],["2009-07-02",28.4283,28.6825,27.3174,27.3174,1001300.0],["2009-07-06",27.4445,28.5885,27.2235,28.5333,971200.0],["2009-07-07",28.4725,28.5333,27.1737,27.2732,923500.0],["2009-07-08",27.3727,27.6269,26.5327,27.1682,913700.0],["2009-07-09",27.4335,27.4501,26.5879,26.6598,687400.0],["2009-07-10",26.5161,27.0024,25.864,26.8201,702800.0],["2009-07-13",26.9195,27.7209,26.7095,27.6546,1445700.0],["2009-07-14",27.6601,28.163,27.2677,28.058,597800.0],["2009-07-15",28.2404,29.307,28.0912,29.1136,1036000.0],["2009-07-16",28.6493,29.8596,27.8425,29.6994,931600.0],["2009-07-17",29.5225,29.5446,27.8425,28.2238,1588400.0],["2009-07-20",28.4117,29.1633,28.3454,29.0086,1145600.0],["2009-07-21",29.4783,29.4838,28.4504,29.0196,699700.0],["2009-07-22",28.7378,29.5612,28.5112,29.2628,823300.0],["2009-07-23",29.1522,30.4289,29.097,30.2686,1239000.0],["2009-07-24",29.9591,30.5504,29.5557,30.5228,524700.0],["2009-07-27",30.4952,30.8212,30.0752,30.766,606500.0],["2009-07-28",30.5725,30.9705,30.4012,30.9097,629900.0],["2009-07-29",30.6499,30.9041,30.2796,30.6333,644800.0],["2009-07-30",30.9097,32.2084,30.9097,31.7663,835900.0],["2009-07-31",31.4347,31.6834,31.0755,31.5286,636100.0],["2009-08-03",31.9928,32.0592,31.1031,31.6778,1005000.0],["2009-08-04",31.49,33.4353,31.1086,32.8937,1535800.0],["2009-08-05",32.2471,32.9987,31.8271,32.75,1779700.0],["2009-08-06",32.8439,33.4905,31.606,31.6281,1914300.0],["2009-08-07",32.3521,34.6013,31.8602,33.9547,2088600.0],["2009-08-10",33.7834,34.0487,32.8495,33.2253,1037600.0],["2009-08-11",32.3852,33.3855,31.8381,33.0208,2675500.0],["2009-08-12",32.9434,33.2639,32.6339,32.9268,1668600.0],["2009-08-13",33.286,34.115,33.0429,33.4739,1062800.0],["2009-08-14",33.2418,33.3855,32.6394,33.286,1087000.0],["2009-08-17",32.5676,32.5676,31.6668,31.7442,1333700.0],["2009-08-18",31.8602,32.2747,31.5397,31.9155,775000.0],["2009-08-19",31.6115,31.7497,31.1473,31.4457,798200.0],["2009-08-20",31.4623,32.7997,31.4126,32.6947,1040000.0],["2009-08-21",33.1037,34.1206,32.8937,33.6342,1145600.0],["2009-08-24",33.8608,34.0045,33.3468,33.4518,793100.0],["2009-08-25",33.8,34.1482,33.2971,33.8608,803300.0],["2009-08-26",33.7337,34.0266,33.4187,33.8719,825200.0],["2009-08-27",33.6177,34.2035,32.971,34.1703,692200.0],["2009-08-28",34.2311,34.6456,33.9161,34.6456,1001600.0],["2009-08-31",34.2421,34.64,33.9105,34.4687,1598700.0],["2009-09-01",34.2919,34.9053,32.9158,33.0042,1700300.0],["2009-09-02",32.7223,32.9213,32.0426,32.0592,1924600.0],["2009-09-03",32.3576,32.8937,31.8436,32.8274,1855700.0],["2009-09-04",32.6837,32.75,32.0315,32.656,1257500.0],["2009-09-08",33.0152,33.6729,32.8439,33.6508,1175000.0],["2009-09-09",33.684,34.3914,33.3966,34.3416,1023500.0],["2009-09-10",34.4024,34.4853,33.7282,34.3361,1030300.0],["2009-09-11",34.325,34.5074,33.5569,33.9382,968800.0],["2009-09-14",33.4905,34.5185,33.4795,34.3692,1281700.0],["2009-09-15",34.4632,35.0269,33.9437,34.8169,1350400.0],["2009-09-16",35.0601,36.5467,34.8003,36.4914,1059600.0],["2009-09-17",36.4417,37.9338,35.6956,36.0548,1198700.0],["2009-09-18",36.2096,36.4417,35.248,36.1488,1050500.0],["2009-09-21",35.864,36.1097,35.1941,35.557,932800.0],["2009-09-22",35.7468,36.841,35.7468,36.7684,753200.0],["2009-09-23",36.7796,36.9025,35.2499,35.4063,1769800.0],["2009-09-24",35.6017,35.825,33.7091,33.737,1923800.0],["2009-09-25",33.5918,34.178,33.4634,33.6923,873800.0],["2009-09-28",33.7426,34.9485,33.6644,34.8759,775400.0],["2009-09-29",34.8368,35.2834,34.2004,34.3734,753500.0],["2009-09-30",34.4125,35.0099,33.6198,34.2618,1200100.0],["2009-10-01",34.139,34.2004,33.0391,33.1341,1452900.0],["2009-10-02",32.7823,33.603,32.3692,32.7433,1367900.0],["2009-10-05",33.028,33.9938,32.9331,33.7984,1188600.0],["2009-10-06",34.044,34.5242,33.3853,33.7984,792800.0],["2009-10-07",33.7258,34.1389,33.4746,33.871,664500.0],["2009-10-08",34.1836,34.6247,33.9491,34.1166,681300.0],["2009-10-09",34.0217,34.3009,33.6142,34.1892,637000.0],["2009-10-12",34.4739,34.58,33.7872,34.0049,392400.0],["2009-10-13",33.9826,34.0217,33.4523,33.6086,614600.0],["2009-10-14",33.8766,34.5912,33.8207,34.4516,941200.0],["2009-10-15",34.2115,34.3288,33.9491,34.0217,768500.0],["2009-10-16",33.871,33.871,33.4188,33.5528,680200.0],["2009-10-19",33.6477,34.0664,33.4523,33.7202,604500.0],["2009-10-20",33.7426,33.7426,32.9945,33.1173,893700.0],["2009-10-21",33.2457,33.6979,32.5144,32.626,1065000.0],["2009-10-22",32.6763,32.8549,32.4362,32.7377,1509000.0],["2009-10-23",32.8996,33.1955,32.5478,33.0503,1088500.0],["2009-10-26",33.0894,33.6309,32.8884,33.0615,1053100.0],["2009-10-27",33.335,33.8207,32.6372,33.1006,1720800.0],["2009-10-28",33.0224,33.5974,32.0566,32.0956,1143100.0],["2009-10-29",32.3134,33.6142,32.3134,33.4411,921700.0],["2009-10-30",33.1173,33.5528,32.4753,32.9554,1763300.0],["2009-11-02",33.2736,34.0608,32.7265,33.4132,1118300.0],["2009-11-03",32.9889,34.4181,32.8772,34.3734,1088300.0],["2009-11-04",34.5521,34.9987,33.8654,33.8766,1458000.0],["2009-11-05",35.3951,36.0706,34.6637,35.9199,1782400.0],["2009-11-06",35.6687,35.9478,35.1885,35.4063,995000.0],["2009-11-09",35.6687,37.4272,35.6687,37.3937,1416800.0],["2009-11-10",37.0867,37.2709,36.1878,36.774,1008000.0],["2009-11-11",37.2095,37.377,36.4782,36.9527,1032600.0],["2009-11-12",36.8745,37.31,36.6624,36.7852,968900.0],["2009-11-13",36.8466,36.9639,36.2325,36.6401,840900.0],["2009-11-16",36.7796,37.7064,36.7796,37.2933,687600.0],["2009-11-17",37.1872,37.3156,36.1934,36.2102,861500.0],["2009-11-18",36.3163,37.042,36.3107,36.9471,881000.0],["2009-11-19",36.5954,36.6903,36.0148,36.3051,851400.0],["2009-11-20",36.0259,36.2548,35.6184,36.0427,896700.0],["2009-11-23",36.4893,36.9248,35.7301,36.0204,870600.0],["2009-11-24",35.7189,35.8417,35.2444,35.4621,698600.0],["2009-11-25",35.5179,35.8864,35.356,35.4453,648600.0],["2009-11-27",34.6135,35.3393,34.4181,34.6917,390200.0],["2009-11-30",34.5688,35.9366,34.4851,35.9087,1252500.0],["2009-12-01",36.0706,36.3386,35.5514,35.9869,821500.0],["2009-12-02",36.1041,36.7071,35.9534,36.3665,793200.0],["2009-12-03",36.5675,37.1146,36.0259,36.1711,762800.0],["2009-12-04",36.601,37.2765,36.0315,36.7684,846100.0],["2009-12-07",36.6568,36.9583,35.8752,36.1543,495000.0],["2009-12-08",36.0594,36.6456,35.7301,36.0762,558900.0],["2009-12-09",36.065,36.4167,35.9478,36.0985,601300.0],["2009-12-10",36.3777,36.4391,36.0092,36.2883,393400.0],["2009-12-11",36.4726,36.6568,36.1544,36.5842,432000.0],["2009-12-14",36.6791,37.0029,36.2102,36.9527,482300.0],["2009-12-15",36.7573,36.8913,36.1823,36.2883,428800.0],["2009-12-16",36.5284,36.6568,36.0762,36.2604,496500.0],["2009-12-17",36.1432,36.1767,35.5458,35.7859,641300.0],["2009-12-18",35.931,36.9583,35.7859,36.9192,1011100.0],["2009-12-21",37.0644,37.5947,36.9862,37.5668,490100.0],["2009-12-22",37.5891,38.22,37.5445,38.2144,512200.0],["2009-12-23",38.2647,39.264,38.2647,38.9904,623000.0],["2009-12-24",39.0686,39.2026,38.9067,39.1691,206100.0],["2009-12-28",39.2752,40.1517,39.1802,39.3533,531500.0],["2009-12-29",39.4482,39.705,38.5605,38.6499,332800.0],["2009-12-30",38.5935,38.7457,38.1257,38.6104,276300.0],["2009-12-31",38.7851,39.2473,38.058,38.1708,484400.0],["2010-01-04",38.3624,38.5259,37.4662,37.7818,662400.0],["2010-01-05",37.5226,37.7818,36.9082,37.7367,778800.0],["2010-01-06",37.765,38.0806,37.2689,37.6353,578300.0],["2010-01-07",37.5113,38.0411,37.1336,37.624,689700.0],["2010-01-08",37.5338,37.624,36.9138,37.3873,770900.0],["2010-01-11",37.7086,37.8889,37.5677,37.8551,373900.0],["2010-01-12",37.5845,37.7649,36.8123,37.2069,763400.0],["2010-01-13",37.376,38.0637,37.2802,37.9453,737000.0],["2010-01-14",37.9284,38.0299,37.5338,37.7931,522800.0],["2010-01-15",37.7311,38.1595,37.4155,38.0975,916500.0],["2010-01-19",38.0749,39.2304,37.9171,39.0388,943600.0],["2010-01-20",38.6442,38.7852,38.3793,38.5315,665900.0],["2010-01-21",38.5822,38.8472,37.6691,37.7537,810300.0],["2010-01-22",37.686,38.2159,36.8236,36.9195,730100.0],["2010-01-25",37.252,37.3253,36.3389,36.9927,597100.0],["2010-01-26",36.8406,37.4775,36.6715,36.8462,452600.0],["2010-01-27",36.6771,36.9871,36.1867,36.6771,660600.0],["2010-01-28",36.756,36.7842,35.8936,36.3783,537800.0],["2010-01-29",36.5925,36.8631,36.2092,36.2882,653900.0],["2010-02-01",36.5418,37.1787,36.4291,37.1336,680600.0],["2010-02-02",37.3197,38.2948,36.9702,38.2215,1016300.0],["2010-02-03",38.0411,38.2215,37.3647,37.624,451500.0],["2010-02-04",37.3084,37.438,35.8598,35.9218,1122200.0],["2010-02-05",36.0063,36.756,35.7132,36.6489,612600.0],["2010-02-08",36.6658,36.8856,35.747,35.8372,659000.0],["2010-02-09",36.3502,36.3502,35.189,35.5667,1325900.0],["2010-02-10",35.5103,36.0965,34.9072,35.5498,604700.0],["2010-02-11",35.3919,36.0796,35.189,35.9274,740900.0],["2010-02-12",35.4483,36.4009,35.3299,36.3332,601500.0],["2010-02-16",36.6545,37.4267,36.6038,37.3253,547300.0],["2010-02-17",37.4436,37.8438,37.3196,37.8382,600000.0],["2010-02-18",37.9115,38.3906,37.5733,38.3737,659400.0],["2010-02-19",38.306,38.8697,38.0862,38.6048,567500.0],["2010-02-22",38.7401,38.881,38.4526,38.6555,543100.0],["2010-02-23",38.5597,38.7401,38.3681,38.4808,1038800.0],["2010-02-24",38.4808,38.7682,38.4357,38.6781,554500.0],["2010-02-25",38.0919,38.9768,37.9566,38.9204,410900.0],["2010-02-26",38.943,39.2473,38.6217,38.8697,596000.0],["2010-03-01",38.9768,39.2192,38.695,39.2135,378500.0],["2010-03-02",39.253,39.4728,39.1121,39.4333,390500.0],["2010-03-03",39.501,39.501,39.1628,39.3319,544400.0],["2010-03-04",39.3657,39.4841,39.2135,39.4052,319500.0],["2010-03-05",39.6137,40.3408,39.2586,40.2732,1113800.0],["2010-03-08",40.2281,40.7917,40.0477,40.7016,434000.0],["2010-03-09",40.5607,40.8876,40.3521,40.4761,1127300.0],["2010-03-10",40.3972,40.7072,40.245,40.5099,501300.0],["2010-03-11",40.2845,40.5212,40.1379,40.4592,559800.0],["2010-03-12",40.5607,40.7918,40.4423,40.7861,400400.0],["2010-03-15",40.8146,41.0364,40.5529,40.7292,598800.0],["2010-03-16",40.8715,41.6394,40.7065,41.5768,631200.0],["2010-03-17",41.7702,42.0945,41.5484,41.9068,805000.0],["2010-03-18",41.9011,41.9636,41.6565,41.8101,646300.0],["2010-03-19",41.4005,41.8499,41.3151,41.4005,682600.0],["2010-03-22",41.1274,42.0262,41.0421,41.8385,434400.0],["2010-03-23",41.9124,41.9409,41.4403,41.8442,407900.0],["2010-03-24",41.611,42.2708,41.611,41.9921,443300.0],["2010-03-25",42.2481,43.0274,42.1059,42.1571,740100.0],["2010-03-26",42.413,42.578,41.6394,41.7702,408000.0],["2010-03-29",41.9124,41.9124,41.4858,41.8669,431200.0],["2010-03-30",41.9523,42.0148,41.2924,41.4744,386400.0],["2010-03-31",41.3607,41.7475,41.099,41.4175,628600.0],["2010-04-01",41.6565,41.7532,40.9568,41.3379,363100.0],["2010-04-05",41.4403,42.4301,41.3322,42.4301,589100.0],["2010-04-06",42.3391,43.4824,42.0888,43.272,554700.0],["2010-04-07",43.09,43.4654,41.9636,42.1343,711800.0],["2010-04-08",41.9523,42.1855,41.7475,42.1286,370800.0],["2010-04-09",42.1115,42.8738,41.9636,42.7486,505700.0],["2010-04-12",42.7316,42.8283,42.2822,42.396,461700.0],["2010-04-13",42.2594,43.3402,42.2594,43.1582,424300.0],["2010-04-14",43.4768,43.4938,42.4699,42.7486,569600.0],["2010-04-15",42.5609,42.8112,41.6906,41.8783,901800.0],["2010-04-16",41.6451,42.2538,41.3607,41.6849,1329600.0],["2010-04-19",41.6053,42.2253,41.4005,41.7702,549300.0],["2010-04-20",41.9636,42.4244,41.4801,42.413,554400.0],["2010-04-21",42.4244,43.4256,42.2424,43.272,780300.0],["2010-04-22",42.8738,44.3755,42.7486,44.2731,492100.0],["2010-04-23",44.1878,44.8989,43.8636,44.6827,747200.0],["2010-04-26",44.7055,44.9842,44.4722,44.7112,639000.0],["2010-04-27",44.4154,44.8192,43.2094,43.272,545400.0],["2010-04-28",43.619,43.8181,43.1525,43.3289,405900.0],["2010-04-29",43.8465,44.8989,43.6417,44.8249,537500.0],["2010-04-30",44.8135,45.3881,43.8579,44.0229,512400.0],["2010-05-03",44.3528,45.3198,44.3528,45.2345,499500.0],["2010-05-04",44.421,45.1776,44.0456,44.3471,585700.0],["2010-05-05",44.5576,44.6486,43.6133,43.71,511200.0],["2010-05-06",43.5393,43.7327,39.7451,42.2367,827200.0],["2010-05-07",42.2651,43.09,41.008,41.8271,871300.0],["2010-05-10",43.5962,44.5689,43.2094,44.5405,883800.0],["2010-05-11",43.8693,44.8192,43.4654,44.5064,528100.0],["2010-05-12",44.6201,44.9103,44.3528,44.8591,516400.0],["2010-05-13",44.7453,44.8534,43.9375,44.0456,739400.0],["2010-05-14",43.7669,43.8238,42.6292,42.9421,548000.0],["2010-05-17",43.1469,43.6076,41.4176,42.5894,461500.0],["2010-05-18",43.0331,43.1867,41.2469,41.4062,570900.0],["2010-05-19",41.1786,41.7816,40.2002,40.8942,525200.0],["2010-05-20",39.8475,40.4562,38.8179,38.8805,1248000.0],["2010-05-21",38.5847,40.3026,38.397,40.2287,1008400.0],["2010-05-24",40.1888,40.5074,39.62,39.6314,628100.0],["2010-05-25",38.653,40.2685,38.3629,40.1433,704100.0],["2010-05-26",40.479,41.1218,39.9727,40.0751,828700.0],["2010-05-27",40.9056,42.2993,40.4846,42.2253,839600.0],["2010-05-28",42.0205,42.4017,41.611,41.9238,639300.0],["2010-06-01",41.6906,42.1855,41.19,41.2583,596000.0],["2010-06-02",41.6337,42.2708,40.8885,42.2481,698600.0],["2010-06-03",42.4528,42.4642,41.7418,41.8556,382700.0],["2010-06-04",40.9909,41.702,39.711,39.8646,812000.0],["2010-06-07",40.1092,40.7236,39.802,40.0011,662200.0],["2010-06-08",40.0011,40.4562,39.3071,40.3481,874900.0],["2010-06-09",40.7634,41.702,40.4733,40.6553,564600.0],["2010-06-10",41.0535,42.0035,41.008,41.9238,549100.0],["2010-06-11",41.5655,42.413,41.355,42.3789,330200.0],["2010-06-14",42.6633,43.107,42.3675,42.8112,595100.0],["2010-06-15",42.9477,43.5791,42.6918,43.4995,499600.0],["2010-06-16",43.3459,43.5905,42.9819,43.2265,305400.0],["2010-06-17",43.2435,43.6133,42.9364,43.3175,239100.0],["2010-06-18",43.3516,43.636,42.7714,42.8397,721600.0],["2010-06-21",43.289,43.4938,42.3049,42.4642,377100.0],["2010-06-22",42.4872,42.9119,41.3566,41.3738,577400.0],["2010-06-23",41.3795,42.206,40.8515,41.7583,397800.0],["2010-06-24",41.5402,41.919,40.9204,40.972,473100.0],["2010-06-25",41.1614,42.2289,41.0524,42.2117,926000.0],["2010-06-28",42.2691,42.447,41.632,41.8387,366900.0],["2010-06-29",41.3508,41.5345,40.5645,40.7654,695800.0],["2010-06-30",40.7826,41.4082,40.3292,40.3292,677400.0],["2010-07-01",40.4957,40.6851,39.3421,40.4842,457600.0],["2010-07-02",40.6793,40.7539,39.7094,40.1112,570000.0],["2010-07-06",40.4383,40.8859,39.2675,39.5487,1007400.0],["2010-07-07",39.5602,41.4828,39.5602,41.4771,1126600.0],["2010-07-08",41.6837,42.1256,41.3279,41.9419,1220400.0],["2010-07-09",41.8559,42.2404,41.5574,42.1313,385200.0],["2010-07-12",41.9247,42.3667,41.6722,42.1428,230800.0],["2010-07-13",42.5905,42.9176,42.3896,42.7741,415700.0],["2010-07-14",42.4585,42.7627,41.9592,42.4126,358900.0],["2010-07-15",42.4872,42.5216,41.5574,42.3954,286700.0],["2010-07-16",42.1199,42.16,41.2762,41.523,582300.0],["2010-07-19",41.678,42.0969,41.0122,42.0223,775400.0],["2010-07-20",41.5115,42.8545,41.1385,42.8086,652800.0],["2010-07-21",43.0324,43.0324,41.9018,41.9649,524300.0],["2010-07-22",42.424,43.5948,42.424,43.4112,897900.0],["2010-07-23",43.2849,44.3122,42.8315,44.2721,666700.0],["2010-07-26",44.3237,45.2879,44.0081,45.2707,510700.0],["2010-07-27",45.4314,45.6782,44.5246,44.8575,476400.0],["2010-07-28",44.8288,45.4888,44.5648,45.1559,520300.0],["2010-07-29",45.4314,45.6495,44.3582,44.714,444100.0],["2010-07-30",44.4615,45.1272,44.1573,44.8747,805200.0],["2010-08-02",45.5978,46.6883,45.2649,46.6883,595100.0],["2010-08-03",46.321,47.0556,46.321,46.4644,735500.0],["2010-08-04",46.6079,46.9236,46.3554,46.7973,395400.0],["2010-08-05",46.5964,46.7973,45.4945,45.5003,855200.0],["2010-08-06",45.2075,45.4716,44.7255,45.3338,717700.0],["2010-08-09",45.7011,46.1832,45.2362,46.0971,366400.0],["2010-08-10",45.6724,46.3841,45.5117,45.7585,554500.0],["2010-08-11",44.9263,45.4716,44.5648,44.7886,555200.0],["2010-08-12",44.3065,44.9034,44.0253,44.4729,645700.0],["2010-08-13",44.3581,44.8575,44.2835,44.5131,405000.0],["2010-08-16",44.3295,45.11,44.2032,44.8001,418300.0],["2010-08-17",45.2707,46.034,45.1674,45.8389,462700.0],["2010-08-18",45.879,45.9479,45.4486,45.615,447700.0],["2010-08-19",45.3682,45.615,44.5877,44.7886,625300.0],["2010-08-20",44.6509,44.6509,44.0195,44.2893,383900.0],["2010-08-23",44.5131,44.9722,44.3237,44.4385,532600.0],["2010-08-24",43.8187,44.5361,43.6063,44.1573,416700.0],["2010-08-25",43.7383,44.9378,43.6522,44.8001,400700.0],["2010-08-26",45.0755,45.1731,44.559,44.691,398800.0],["2010-08-27",45.0583,45.3682,44.0081,45.3051,385200.0],["2010-08-30",45.2133,45.7413,44.9608,44.9837,326800.0],["2010-08-31",44.8058,45.5175,44.6508,45.506,444200.0],["2010-09-01",46.0455,46.9523,45.7528,46.849,708200.0],["2010-09-02",46.9867,47.0556,46.5276,46.9867,564100.0],["2010-09-03",47.3368,47.6123,46.958,47.4458,391700.0],["2010-09-07",47.3024,47.3024,46.7916,46.826,333700.0],["2010-09-08",46.8949,47.2737,46.5218,46.6883,482000.0],["2010-09-09",47.3712,47.3712,45.7585,45.9249,621500.0],["2010-09-10",46.0857,46.1775,45.7643,46.0168,399800.0],["2010-09-13",46.453,46.803,46.1316,46.5046,480300.0],["2010-09-14",46.3152,46.7571,46.1775,46.4357,492200.0],["2010-09-15",46.43,47.4229,46.1832,47.3368,635500.0],["2010-09-16",47.222,47.3827,46.8375,47.2335,425400.0],["2010-09-17",47.4286,47.4286,46.8547,47.1589,410700.0],["2010-09-20",47.2392,47.9968,47.2277,47.8189,552800.0],["2010-09-21",47.8652,48.0387,47.3387,47.3734,403600.0],["2010-09-22",47.3502,47.5007,46.899,47.0031,326800.0],["2010-09-23",46.6386,46.7832,45.7071,45.7649,459800.0],["2010-09-24",46.4014,46.9452,46.1989,46.899,700200.0],["2010-09-27",46.7543,47.1998,46.2047,46.8758,542900.0],["2010-09-28",46.7948,47.5064,46.2047,47.3907,624600.0],["2010-09-29",47.2461,47.6569,47.0262,47.2808,638600.0],["2010-09-30",47.6627,48.0793,47.1362,47.2461,731800.0],["2010-10-01",47.7379,47.7379,46.8642,47.3849,645800.0],["2010-10-04",47.3387,48.0908,47.1998,47.9693,491500.0],["2010-10-05",48.2181,48.8545,47.7899,48.7446,452100.0],["2010-10-06",48.5942,48.6578,47.9577,48.1082,569200.0],["2010-10-07",48.3107,48.5537,47.8189,47.9693,355500.0],["2010-10-08",47.923,48.085,47.6106,47.8189,299200.0],["2010-10-11",47.8189,48.3859,47.2634,47.6684,648800.0],["2010-10-12",47.5875,47.7668,47.2577,47.4775,521600.0],["2010-10-13",47.842,48.2586,47.5759,47.6106,720400.0],["2010-10-14",47.6106,47.9577,47.1246,47.5064,467500.0],["2010-10-15",47.8941,47.8941,47.3965,47.4486,394600.0],["2010-10-18",47.5296,47.8304,47.4428,47.8304,475900.0],["2010-10-19",47.2345,48.114,47.2172,47.5238,495400.0],["2010-10-20",47.7263,48.733,47.5874,48.3396,572400.0],["2010-10-21",48.4727,49.0165,48.3049,48.7793,542800.0],["2010-10-22",48.9182,48.9182,48.328,48.7562,864500.0],["2010-10-25",49.0049,49.1785,48.5999,48.7851,341700.0],["2010-10-26",48.6115,48.6115,48.1082,48.1776,559800.0],["2010-10-27",47.8883,48.1486,47.5006,47.6742,488800.0],["2010-10-28",47.8478,48.0966,47.1188,47.3155,556200.0],["2010-10-29",47.1709,47.842,47.1246,47.4312,339700.0],["2010-11-01",47.6106,48.3859,47.518,48.0156,432000.0],["2010-11-02",48.2702,48.4148,47.9288,48.0156,326200.0],["2010-11-03",47.9982,48.2007,47.518,47.7032,332200.0],["2010-11-04",47.4081,47.5064,46.5518,47.5064,1199200.0],["2010-11-05",47.5064,48.1197,47.437,47.7552,597500.0],["2010-11-08",47.4139,47.6164,47.1072,47.4602,503000.0],["2010-11-09",47.6395,47.6395,45.6435,46.0485,819100.0],["2010-11-10",46.0427,46.8353,45.9964,46.6965,538600.0],["2010-11-11",46.4361,46.8237,46.2336,46.3551,348700.0],["2010-11-12",46.0947,46.5692,45.9732,46.1063,493700.0],["2010-11-15",46.17,46.4303,45.7129,45.7418,454100.0],["2010-11-16",45.5104,45.5335,44.388,44.6888,726600.0],["2010-11-17",44.7756,45.088,44.5615,44.9897,391400.0],["2010-11-18",45.2905,45.5914,45.0533,45.1864,474400.0],["2010-11-19",45.007,45.25,44.5847,45.1632,409000.0],["2010-11-22",44.9607,45.6897,44.9434,45.6261,551000.0],["2010-11-23",45.2153,45.331,44.9723,45.1054,389500.0],["2010-11-24",45.4525,45.9212,45.4005,45.9038,285500.0],["2010-11-26",45.6319,45.9211,45.4756,45.6492,82800.0],["2010-11-29",45.4814,45.6087,44.8797,45.4757,351500.0],["2010-11-30",45.1227,45.1285,44.602,44.7756,700100.0],["2010-12-01",45.1285,45.2847,44.3127,45.1806,593900.0],["2010-12-02",45.1575,45.3831,44.9723,45.3079,617700.0],["2010-12-03",45.1459,45.3368,44.8045,45.2211,496600.0],["2010-12-06",45.1864,45.2037,44.6483,44.9839,329500.0],["2010-12-07",45.1285,45.5162,44.7872,44.9955,603000.0],["2010-12-08",45.007,45.3021,44.2086,44.6772,712400.0],["2010-12-09",44.8103,44.8103,44.1855,44.3185,396000.0],["2010-12-10",44.3185,44.6194,44.3185,44.55,434400.0],["2010-12-13",44.7004,44.7004,44.1854,44.2607,386000.0],["2010-12-14",44.2896,44.6136,43.6937,43.8441,475800.0],["2010-12-15",43.6995,44.3301,43.3002,43.3176,558100.0],["2010-12-16",43.4449,43.7399,43.1961,43.4796,520300.0],["2010-12-17",43.6647,44.0408,43.3523,43.7689,1248000.0],["2010-12-20",43.9598,44.2549,43.7457,44.2202,467100.0],["2010-12-21",44.2433,44.7177,44.1623,44.631,368600.0],["2010-12-22",44.5673,45.2153,44.5673,44.7525,338400.0],["2010-12-23",44.683,44.9839,44.3475,44.3706,306800.0],["2010-12-27",44.2549,44.8508,44.1276,44.8334,264000.0],["2010-12-28",44.8392,45.1227,44.55,45.1112,344300.0],["2010-12-29",45.1285,45.3889,44.8219,45.3079,334800.0],["2010-12-30",45.4655,45.7981,45.3312,45.6755,277300.0],["2010-12-31",45.5997,45.9673,45.4713,45.4771,348800.0],["2011-01-03",45.7981,46.7201,45.7981,46.6909,663800.0],["2011-01-04",46.6501,46.6851,45.5938,45.7456,818800.0],["2011-01-05",45.6055,46.0023,45.1153,45.2729,553500.0],["2011-01-06",45.3779,45.5822,45.0336,45.0569,331900.0],["2011-01-07",45.0686,45.2845,44.736,45.1445,307600.0],["2011-01-10",44.8702,45.1503,44.6776,45.0219,651400.0],["2011-01-11",45.2437,45.2554,44.3858,44.5376,336400.0],["2011-01-12",44.7418,44.9286,44.0182,44.4325,394000.0],["2011-01-13",44.4851,44.6718,44.2458,44.4851,303900.0],["2011-01-14",44.345,44.8761,44.24,44.8586,291500.0],["2011-01-18",44.8819,45.2203,44.4617,45.2087,587400.0],["2011-01-19",44.9869,45.0978,44.6251,44.8002,344700.0],["2011-01-20",44.6601,45.2379,44.6018,45.0336,312400.0],["2011-01-21",45.1737,45.302,44.8877,45.2379,280000.0],["2011-01-24",45.3429,45.4888,45.0686,45.3837,229300.0],["2011-01-25",45.2904,46.2708,45.0628,46.2358,445700.0],["2011-01-26",46.3291,46.3933,45.9148,46.3408,314000.0],["2011-01-27",46.3992,47.0352,46.2824,46.9769,339300.0],["2011-01-28",46.8835,47.0411,46.0023,46.2474,333200.0],["2011-01-31",46.4925,47.3095,46.3175,46.936,403300.0],["2011-02-01",47.1753,47.2045,46.2358,46.5742,403600.0],["2011-02-02",46.5392,47.1578,46.475,46.8952,351300.0],["2011-02-03",46.7493,47.1461,46.6618,46.8252,210900.0],["2011-02-04",46.8893,47.0002,46.1949,46.2591,334900.0],["2011-02-07",46.4808,46.9769,46.3233,46.8777,255900.0],["2011-02-08",46.8076,47.0877,46.7609,46.866,511200.0],["2011-02-09",46.7084,47.5954,46.6851,47.5254,477700.0],["2011-02-10",47.4262,47.8405,47.2511,47.8405,319200.0],["2011-02-11",47.7822,48.0507,47.3037,47.9631,255600.0],["2011-02-14",48.0506,48.0798,47.5954,47.9222,106600.0],["2011-02-15",47.7063,48.0215,47.4612,47.8581,368700.0],["2011-02-16",48.0448,48.6284,47.5896,47.8114,381400.0],["2011-02-17",47.6246,47.8522,47.3795,47.5955,406400.0],["2011-02-18",47.7122,47.8114,47.4496,47.613,465400.0],["2011-02-22",47.4145,47.7705,47.3445,47.5663,436800.0],["2011-02-23",47.4787,47.718,47.4787,47.6596,512600.0],["2011-02-24",47.5604,47.7705,47.4029,47.5663,535700.0],["2011-02-25",47.9164,48.4766,47.7764,48.4533,537600.0],["2011-02-28",48.5,49.2528,48.4883,49.1244,553800.0],["2011-03-01",49.066,49.2119,47.8872,47.9514,492700.0],["2011-03-02",47.5138,47.7063,47.1286,47.1695,586700.0],["2011-03-03",47.5546,48.1148,47.5371,48.1148,379000.0],["2011-03-04",48.0798,48.1673,47.6421,47.7997,340400.0],["2011-03-07",47.9748,48.2549,47.5371,47.683,419500.0],["2011-03-08",47.6888,48.4124,47.6888,48.249,290700.0],["2011-03-09",48.2024,48.6926,47.9689,48.3774,321900.0],["2011-03-10",48.0857,48.4066,47.8464,47.9923,728700.0],["2011-03-11",47.9106,48.214,47.7355,48.0623,714900.0],["2011-03-14",47.788,48.0331,47.5313,47.5371,477100.0],["2011-03-15",46.9899,47.7607,46.5603,47.3665,445100.0],["2011-03-16",47.3841,47.6665,46.7604,46.8899,424000.0],["2011-03-17",47.4371,47.4488,46.9722,47.3429,391200.0],["2011-03-18",47.7371,47.8607,47.3782,47.8078,807500.0],["2011-03-21",48.0137,48.3197,48.0019,48.0961,416000.0],["2011-03-22",48.1961,48.2726,47.5606,47.6548,223600.0],["2011-03-23",47.7136,47.7136,46.7898,46.9781,329000.0],["2011-03-24",47.1605,47.4429,46.7604,47.3076,312400.0],["2011-03-25",47.3547,48.102,47.237,47.6548,191600.0],["2011-03-28",47.7783,47.9078,47.3488,47.4135,237100.0],["2011-03-29",47.3547,47.6783,46.9193,47.5724,295200.0],["2011-03-30",47.643,47.7607,47.4194,47.7254,495800.0],["2011-03-31",47.6607,48.2785,47.6136,47.9902,432200.0],["2011-04-01",48.1961,48.3844,47.8078,48.0078,339400.0],["2011-04-04",48.0667,48.4256,47.8489,48.1608,210900.0],["2011-04-05",47.9843,48.3197,47.8078,47.9725,299300.0],["2011-04-06",48.1314,48.1961,47.7607,47.8548,343500.0],["2011-04-07",47.7254,47.8725,46.9369,47.1958,550400.0],["2011-04-08",47.3664,47.5606,46.9193,47.4959,535700.0],["2011-04-11",47.4547,48.102,47.3782,47.9255,403200.0],["2011-04-12",47.7195,48.0725,47.643,47.8725,526800.0],["2011-04-13",48.0196,48.102,47.5959,47.7195,316600.0],["2011-04-14",47.4665,48.7257,47.4606,48.6433,392100.0],["2011-04-15",48.6139,49.2199,48.5197,49.214,447100.0],["2011-04-18",48.7845,48.9669,48.608,48.9257,805200.0],["2011-04-19",49.0022,49.4082,48.961,49.1846,486800.0],["2011-04-20",49.4141,49.8907,49.0611,49.8436,438400.0],["2011-04-21",49.8436,50.5791,49.3847,50.2026,664900.0],["2011-04-25",50.1496,50.8263,49.926,50.4261,431900.0],["2011-04-26",50.4909,50.838,50.2849,50.5733,401800.0],["2011-04-27",50.5674,50.7262,50.2085,50.7262,596500.0],["2011-04-28",50.6674,51.956,50.4438,51.8501,692000.0],["2011-04-29",51.75,51.8971,51.0498,51.5206,411000.0],["2011-05-02",51.5206,51.7795,51.0263,51.5853,323200.0],["2011-05-03",51.6854,51.8619,50.8439,51.5324,369000.0],["2011-05-04",51.5324,51.6677,51.197,51.5265,403300.0],["2011-05-05",51.4029,51.7089,50.9675,51.4324,427700.0],["2011-05-06",52.0325,52.2208,51.197,51.7736,782900.0],["2011-05-09",51.6147,51.7559,51.1499,51.2323,585300.0],["2011-05-10",51.2323,51.3441,51.0616,51.3147,788400.0],["2011-05-11",51.197,51.4206,50.4791,50.6203,821000.0],["2011-05-12",50.6086,50.8557,50.2908,50.3732,546000.0],["2011-05-13",50.4438,50.585,49.9731,50.1732,410100.0],["2011-05-16",49.9436,50.6203,49.9436,50.4261,480800.0],["2011-05-17",50.2967,50.6262,50.0378,50.3261,317100.0],["2011-05-18",50.3144,50.8675,50.1261,50.7321,398400.0],["2011-05-19",50.7557,50.9675,50.4791,50.7439,494900.0],["2011-05-20",50.5792,50.6733,49.7907,49.9613,524000.0],["2011-05-23",49.5435,50.1143,49.4494,49.8377,386000.0],["2011-05-24",49.8848,50.0319,49.5141,49.8319,271400.0],["2011-05-25",49.7142,50.3379,49.3553,50.0731,362500.0],["2011-05-26",49.9201,50.232,49.7966,50.1673,473900.0],["2011-05-27",50.3438,50.4026,49.9613,50.1378,412100.0],["2011-05-31",50.6262,51.7677,50.4261,51.5441,1342300.0],["2011-06-01",51.5736,51.6736,50.1378,50.2085,570100.0],["2011-06-02",50.279,50.5379,49.8966,49.9554,435800.0],["2011-06-03",49.7377,50.2791,49.2199,49.9378,524100.0],["2011-06-06",49.8554,50.0731,49.4906,49.5318,423500.0],["2011-06-07",49.6612,50.0614,49.3317,49.8436,505700.0],["2011-06-08",49.6201,49.9437,49.2611,49.5906,377500.0],["2011-06-09",49.6495,49.6495,48.9963,49.1199,609100.0],["2011-06-10",48.8845,48.9905,47.9843,48.0667,497600.0],["2011-06-13",48.1137,48.8139,48.0784,48.4962,572200.0],["2011-06-14",49.1493,49.2258,48.6786,49.0375,542900.0],["2011-06-15",48.6198,48.7316,48.1079,48.4432,546700.0],["2011-06-16",48.5197,49.6789,48.3903,49.5141,684500.0],["2011-06-17",49.8436,50.2143,49.4318,50.0437,954400.0],["2011-06-20",49.979,50.791,49.8966,50.6851,484300.0],["2011-06-21",51.0587,51.3374,50.5961,51.2366,660400.0],["2011-06-22",51.1773,51.5924,51.029,51.0705,723900.0],["2011-06-23",50.6791,50.6791,49.588,49.9379,617300.0],["2011-06-24",49.9319,50.1988,49.4694,49.7006,557900.0],["2011-06-27",49.8074,50.0683,49.6532,49.8904,331600.0],["2011-06-28",49.9379,50.2403,49.5821,50.2403,317200.0],["2011-06-29",50.4301,51.029,50.1632,50.9401,469400.0],["2011-06-30",50.9638,50.9875,50.4775,50.5131,678500.0],["2011-07-01",50.6317,51.5687,50.5902,51.5094,498700.0],["2011-07-05",51.1239,51.9126,51.0942,51.8592,505700.0],["2011-07-06",51.6932,52.5709,51.6102,52.4285,341000.0],["2011-07-07",52.7013,53.0927,52.4582,53.0334,314800.0],["2011-07-08",52.476,53.0037,52.1854,53.0037,336400.0],["2011-07-11",52.3514,52.7369,52.1854,52.3218,438400.0],["2011-07-12",52.1439,53.1876,52.1439,52.5649,497400.0],["2011-07-13",52.8318,52.8377,52.2387,52.2981,637000.0],["2011-07-14",52.3514,52.6657,51.6279,51.6813,597200.0],["2011-07-15",51.9363,52.4997,51.4916,52.4641,346300.0],["2011-07-18",52.3514,52.4048,51.5924,52.1854,326500.0],["2011-07-19",52.4404,52.8258,52.2921,52.731,358800.0],["2011-07-20",52.8852,53.1342,52.5649,52.9622,323300.0],["2011-07-21",53.1757,53.3714,53.0275,53.1401,438700.0],["2011-07-22",53.1224,53.7154,52.9504,53.5434,404600.0],["2011-07-25",53.0215,53.1935,52.7606,52.9207,414100.0],["2011-07-26",53.0097,53.2291,52.5827,52.7606,323100.0],["2011-07-27",52.5531,52.5827,51.1832,51.2484,467300.0],["2011-07-28",51.4026,51.7525,50.8274,51.3611,573700.0],["2011-07-29",50.6376,51.8474,50.353,51.794,565700.0],["2011-08-01",52.049,52.8259,50.7622,51.1002,516900.0],["2011-08-02",50.8392,51.0053,49.9082,49.9497,396200.0],["2011-08-03",50.2225,50.2225,48.313,49.6829,334700.0],["2011-08-04",49.1847,49.7184,48.396,48.396,1143400.0],["2011-08-05",48.9001,48.9238,47.4768,47.7615,1074200.0],["2011-08-08",46.7534,46.7534,44.66,44.66,1309600.0],["2011-08-09",45.4606,49.2322,44.9862,49.1788,1406900.0],["2011-08-10",48.0461,51.5627,47.4412,49.161,1621400.0],["2011-08-11",49.3745,51.9126,49.161,51.0112,1098900.0],["2011-08-12",51.3374,51.8296,50.2284,50.4834,581500.0],["2011-08-15",50.8392,51.8355,50.7621,51.7406,780300.0],["2011-08-16",51.1654,51.8414,50.9045,51.5805,1005900.0],["2011-08-17",51.8177,52.2328,51.2603,51.6754,429700.0],["2011-08-18",50.2225,51.456,49.9438,50.3174,774900.0],["2011-08-19",49.671,50.6969,49.499,49.6117,518200.0],["2011-08-22",50.3767,50.4953,49.2025,49.8371,532300.0],["2011-08-23",49.9141,50.7918,49.3864,50.7562,570600.0],["2011-08-24",50.9519,52.049,50.4063,51.6042,867400.0],["2011-08-25",51.9719,52.1617,50.7029,51.2366,1095600.0],["2011-08-26",50.8214,51.539,50.009,51.45,641800.0],["2011-08-29",51.8651,52.8199,51.6339,52.7843,483500.0],["2011-08-30",52.5531,53.8636,51.9185,53.579,503900.0],["2011-08-31",53.8102,54.2432,53.2232,53.6976,647900.0],["2011-09-01",53.917,53.9704,52.0549,52.4285,426500.0],["2011-09-02",51.5746,52.2803,51.2781,51.3018,454900.0],["2011-09-06",50.4775,51.8058,49.7659,51.6813,605400.0],["2011-09-07",52.387,53.0512,51.2366,53.0037,569100.0],["2011-09-08",52.8021,53.2706,52.3811,52.6835,452400.0],["2011-09-09",52.0668,52.4226,50.9638,51.3314,487000.0],["2011-09-12",50.6732,51.5034,50.4123,51.4856,378900.0],["2011-09-13",51.6161,51.7821,50.946,51.539,339900.0],["2011-09-14",51.8296,51.9956,50.7562,51.7347,407000.0],["2011-09-15",52.2032,52.2625,51.5153,52.1083,375500.0],["2011-09-16",52.0253,52.5649,51.0883,51.8414,734100.0],["2011-09-19",51.3374,51.4085,50.5249,50.5783,769800.0],["2011-09-20",50.7517,51.4273,50.4468,50.7457,613000.0],["2011-09-21",50.7457,51.3914,49.8848,50.0462,1096000.0],["2011-09-22",48.8864,50.6142,48.8565,50.3152,1147000.0],["2011-09-23",50.1777,50.5125,49.1435,50.4647,709800.0],["2011-09-26",50.8175,50.8175,49.7473,50.2913,1026900.0],["2011-09-27",51.0745,51.1582,50.0701,50.3272,601000.0],["2011-09-28",50.4348,50.6799,48.7728,48.8386,537400.0],["2011-09-29",49.5201,50.3511,49.3587,50.3451,647600.0],["2011-09-30",49.8788,50.4468,49.2331,49.269,686000.0],["2011-10-03",49.0837,49.6995,47.876,47.9179,1187200.0],["2011-10-04",47.3619,49.831,46.782,49.7593,762800.0],["2011-10-05",49.6038,49.6038,46.4352,48.8445,855700.0],["2011-10-06",48.6532,49.7832,48.2766,49.7174,761600.0],["2011-10-07",49.8669,50.0582,48.7309,48.8087,643100.0],["2011-10-10",49.568,50.8055,49.5261,50.7637,449300.0],["2011-10-11",50.1479,50.6261,48.8983,49.0418,778300.0],["2011-10-12",49.4603,50.4587,49.0299,49.7772,541800.0],["2011-10-13",49.5261,49.6158,48.4021,49.1435,537400.0],["2011-10-14",49.7353,50.2017,49.1614,50.0881,365700.0],["2011-10-17",49.9685,49.9685,48.6054,48.7668,445800.0],["2011-10-18",48.8924,50.094,48.5875,49.9087,549100.0],["2011-10-19",49.8848,50.3332,49.5141,49.7772,563500.0],["2011-10-20",50.0103,50.3212,48.9761,49.9027,522800.0],["2011-10-21",50.6082,50.931,50.0462,50.8174,487200.0],["2011-10-24",50.8234,52.2403,50.6261,52.2105,435600.0],["2011-10-25",51.8517,52.1447,51.3555,51.4751,435400.0],["2011-10-26",52.0371,52.0371,51.1403,51.8457,424400.0],["2011-10-27",53.3523,53.8306,52.5273,53.4062,614400.0],["2011-10-28",53.4002,53.4301,52.6768,53.1909,448900.0],["2011-10-31",52.4675,53.8844,52.4018,53.0654,397000.0],["2011-11-01",52.043,52.9578,50.7278,50.8354,736100.0],["2011-11-02",51.7023,52.5691,51.212,52.4556,622700.0],["2011-11-03",52.8442,53.2746,52.0191,53.0355,345800.0],["2011-11-04",52.874,53.5735,52.3659,53.3822,298500.0],["2011-11-07",53.2089,53.8067,52.7963,53.5616,291900.0],["2011-11-08",53.8665,54.2252,52.5213,54.1415,325500.0],["2011-11-09",53.2029,53.3763,51.3974,51.6485,426600.0],["2011-11-10",52.1148,52.2045,50.9609,51.5588,590200.0],["2011-11-11",51.8338,52.7724,51.6485,52.611,489000.0],["2011-11-14",52.4735,52.5213,51.5947,51.6903,513500.0],["2011-11-15",51.6963,52.7186,51.4392,52.3181,213500.0],["2011-11-16",51.9653,52.6887,51.6425,52.0012,353700.0],["2011-11-17",51.8816,52.2583,51.0865,51.3675,316400.0],["2011-11-18",51.6963,51.8039,51.0446,51.7381,324700.0],["2011-11-21",50.9968,51.5109,50.7397,51.0805,590700.0],["2011-11-22",51.0985,51.3256,50.7338,51.0686,287600.0],["2011-11-23",50.6082,50.662,49.5141,49.5381,376700.0],["2011-11-25",49.544,50.5125,49.263,49.6457,108600.0],["2011-11-28",51.2061,51.3137,50.3272,51.1821,401600.0],["2011-11-29",51.3197,51.3197,50.6859,51.0327,286700.0],["2011-11-30",52.5094,52.9697,51.8756,52.8681,689700.0],["2011-12-01",52.5153,52.8322,52.1746,52.2643,336400.0],["2011-12-02",53.1491,54.6317,53.1252,53.448,1508800.0],["2011-12-05",53.3763,53.7828,53.1311,53.448,716500.0],["2011-12-06",53.3942,53.5855,52.9398,53.1969,402800.0],["2011-12-07",53.1431,53.9741,52.7425,53.8605,2186800.0],["2011-12-08",53.2985,53.6094,52.8262,52.9996,384800.0],["2011-12-09",53.2926,54.2491,53.1132,53.8067,396800.0],["2011-12-12",53.2746,53.4181,52.4436,53.2866,490400.0],["2011-12-13",53.717,54.1893,52.8442,53.1969,635700.0],["2011-12-14",52.9099,54.2312,52.7246,53.5257,602700.0],["2011-12-15",54.0399,54.0399,52.9697,53.5078,746600.0],["2011-12-16",53.8366,54.6736,53.6931,54.0758,962100.0],["2011-12-19",54.1475,54.5301,53.7768,53.8366,388100.0],["2011-12-20",54.5062,55.2535,54.4703,54.7752,547300.0],["2011-12-21",54.8589,54.9068,54.4225,54.5421,454800.0],["2011-12-22",54.8171,55.678,54.6318,55.0981,580900.0],["2011-12-23",55.3611,55.7079,55.116,55.1818,501000.0],["2011-12-27",55.0802,55.5824,54.9247,55.2715,478700.0],["2011-12-28",55.4628,55.4628,54.5839,54.5839,268800.0],["2011-12-29",54.8731,55.1201,54.6562,54.9454,362600.0],["2011-12-30",54.9694,55.102,54.6622,54.6682,396500.0],["2012-01-03",55.4694,55.9453,54.4574,54.6682,545900.0],["2012-01-04",54.4634,54.6984,53.7406,53.7526,561000.0],["2012-01-05",53.7466,54.4032,53.4876,54.2827,443100.0],["2012-01-06",54.3912,54.602,53.849,54.1924,239900.0],["2012-01-09",54.1803,54.4695,53.8309,53.9635,201800.0],["2012-01-10",54.5297,55.3128,54.4695,55.0116,463200.0],["2012-01-11",54.7767,55.3068,54.6743,55.1562,474500.0],["2012-01-12",55.1923,55.2466,54.4755,54.5658,464000.0],["2012-01-13",54.3671,54.4514,53.9092,54.2948,349300.0],["2012-01-17",54.6201,54.8249,54.5538,54.6682,482600.0],["2012-01-18",54.849,55.2345,54.6261,54.7646,495100.0],["2012-01-19",54.849,55.4875,54.7165,55.2526,436800.0],["2012-01-20",55.102,55.6863,54.8731,55.5598,728800.0],["2012-01-23",55.5598,56.12,55.4694,55.8731,317300.0],["2012-01-24",55.5899,56.1682,55.5056,56.096,244600.0],["2012-01-25",55.9875,56.8369,55.8189,56.7285,418700.0],["2012-01-26",57.0237,57.3911,56.8128,57.3128,496400.0],["2012-01-27",57.0719,57.4815,56.5659,57.3189,416700.0],["2012-01-30",56.9273,57.3249,56.8008,57.2225,493700.0],["2012-01-31",57.3068,57.4393,56.4815,56.9032,670000.0],["2012-02-01",57.1321,57.5297,57.102,57.4996,407900.0],["2012-02-02",57.6622,57.8429,57.1743,57.3008,272500.0],["2012-02-03",57.867,58.0839,57.4694,58.0176,378800.0],["2012-02-06",57.8128,58.2465,57.4815,58.2164,317400.0],["2012-02-07",58.1622,58.3971,57.9393,58.1381,298300.0],["2012-02-08",58.0779,58.4032,57.5658,58.2887,359700.0],["2012-02-09",58.2465,58.3971,57.3791,57.8068,450800.0],["2012-02-10",56.9634,58.0236,56.9634,57.3429,464200.0],["2012-02-13",57.8911,58.9393,57.7104,58.9393,485700.0],["2012-02-14",58.7104,58.8429,58.0658,58.3971,343700.0],["2012-02-15",58.5598,58.6441,57.6863,58.1381,565700.0],["2012-02-16",57.849,58.6923,57.2465,58.2285,492600.0],["2012-02-17",58.5116,58.6682,58.0056,58.1863,477600.0],["2012-02-21",58.3369,58.6562,57.1562,57.3189,615500.0],["2012-02-22",57.4032,57.9333,57.2465,57.6923,611800.0],["2012-02-23",57.5237,58.361,57.4695,58.2526,563800.0],["2012-02-24",58.4935,58.5538,57.6682,58.4755,469200.0],["2012-02-27",58.3188,58.4333,57.5056,58.2465,516000.0],["2012-02-28",58.3188,58.5478,57.3249,57.4935,388900.0],["2012-02-29",57.6682,57.9513,57.1863,57.4393,720000.0],["2012-03-01",57.6501,58.0899,57.5598,57.8791,453700.0],["2012-03-02",57.8369,58.1321,57.5237,58.0478,402800.0],["2012-03-05",58.0959,58.2646,57.6261,58.1562,415800.0],["2012-03-06",57.62,58.1682,57.5899,57.8791,501800.0],["2012-03-07",58.0478,58.3068,57.4634,58.1321,690300.0],["2012-03-08",58.1622,58.4273,57.2466,57.6622,524300.0],["2012-03-09",57.7887,58.0779,57.5538,57.7526,349900.0],["2012-03-12",57.855,58.1562,57.62,57.7586,557800.0],["2012-03-13",58.0477,58.873,57.8068,58.873,613600.0],["2012-03-14",58.873,59.367,58.4333,58.5236,503800.0],["2012-03-15",58.6996,59.0758,58.1535,58.4023,632400.0],["2012-03-16",58.4023,58.7481,57.7349,58.554,737800.0],["2012-03-19",58.5236,59.4822,58.2506,59.1546,520500.0],["2012-03-20",58.8695,59.2881,58.7421,59.0697,407100.0],["2012-03-21",59.0818,59.4216,58.8938,58.9787,499700.0],["2012-03-22",58.5358,58.6632,57.7349,58.1232,375000.0],["2012-03-23",58.2203,59.0272,58.0079,58.4873,562300.0],["2012-03-26",58.8816,59.2396,58.6329,59.0818,310500.0],["2012-03-27",59.0454,59.3366,58.8391,59.0272,292900.0],["2012-03-28",58.9301,58.9969,57.9169,58.4933,545300.0],["2012-03-29",58.014,58.5419,57.7167,58.3234,340100.0],["2012-03-30",58.6086,59.2335,58.2931,58.7239,419000.0],["2012-04-02",58.7785,59.191,58.3962,58.8209,399000.0],["2012-04-03",58.918,59.2699,58.6753,59.2396,407800.0],["2012-04-04",58.9423,59.0879,58.4812,58.736,296800.0],["2012-04-05",58.4812,58.8513,58.3962,58.5965,226400.0],["2012-04-09",57.8563,58.645,57.8441,58.3538,427500.0],["2012-04-10",58.4569,58.4569,57.4194,57.6075,700400.0],["2012-04-11",58.0383,58.3477,57.5529,58.3416,431900.0],["2012-04-12",58.3234,58.5418,57.9776,58.5358,382300.0],["2012-04-13",58.281,58.6693,58.0383,58.1111,217300.0],["2012-04-16",58.3963,59.2214,58.3963,58.7724,449500.0],["2012-04-17",59.1425,59.4398,58.7542,58.9848,521800.0],["2012-04-18",58.9483,59.1546,58.7178,58.8513,402000.0],["2012-04-19",58.8452,59.1729,58.4812,58.7724,298500.0],["2012-04-20",58.9666,59.8281,58.9544,59.5733,270500.0],["2012-04-23",59.2214,59.3063,58.5237,58.9848,334500.0],["2012-04-24",59.1304,59.9191,59.094,59.9191,324900.0],["2012-04-25",60.3074,60.6957,59.9676,60.6532,333900.0],["2012-04-26",60.4408,61.0172,60.2224,60.7927,381500.0],["2012-04-27",60.6411,61.5087,60.5258,61.175,371400.0],["2012-04-30",61.0415,61.2235,60.6047,61.0719,294000.0],["2012-05-01",61.0476,62.2731,61.0476,61.6543,340700.0],["2012-05-02",61.175,61.9516,60.9748,61.8606,339500.0],["2012-05-03",62.0487,62.1397,61.5815,61.5815,363200.0],["2012-05-04",61.5451,61.715,61.2417,61.3813,309400.0],["2012-05-07",60.8838,62.1336,60.1011,61.903,268000.0],["2012-05-08",61.5148,62.1882,61.5087,61.8242,522400.0],["2012-05-09",61.3873,61.8606,61.1932,61.4783,450300.0],["2012-05-10",61.8545,61.8849,60.9445,61.2781,367100.0],["2012-05-11",61.266,61.8302,60.9444,61.6057,487700.0],["2012-05-14",61.1629,61.5876,60.9323,60.9566,359200.0],["2012-05-15",61.0961,61.6118,60.8474,61.1568,392400.0],["2012-05-16",61.2781,61.2781,60.1921,60.3923,388500.0],["2012-05-17",60.2164,60.6168,58.5297,58.5297,625300.0],["2012-05-18",58.8816,58.9848,57.7471,57.8381,473500.0],["2012-05-21",58.1475,59.0697,57.559,58.9362,632300.0],["2012-05-22",59.1304,59.9191,58.9848,59.6157,420600.0],["2012-05-23",59.4641,59.8159,58.8209,59.7067,327000.0],["2012-05-24",59.9252,60.3013,59.3548,60.18,213700.0],["2012-05-25",60.1011,60.3438,59.5672,59.816,244000.0],["2012-05-29",59.9858,60.8777,59.9191,60.5804,363600.0],["2012-05-30",59.9555,60.1618,59.1,59.2153,298000.0],["2012-05-31",59.3185,59.913,58.7057,59.6279,643400.0],["2012-06-01",58.6147,58.9726,58.2446,58.639,544900.0],["2012-06-04",58.6268,58.8452,58.0383,58.4448,462900.0],["2012-06-05",58.4448,59.6703,58.1414,59.5733,355800.0],["2012-06-06",60.1678,60.6896,59.7795,60.6411,420300.0],["2012-06-07",61.1507,61.1507,59.9009,60.1254,864000.0],["2012-06-08",60.0829,60.6593,59.9434,60.6532,392900.0],["2012-06-11",60.7624,60.993,59.3852,59.4277,428300.0],["2012-06-12",59.6218,60.0465,59.3002,60.0465,304800.0],["2012-06-13",59.9737,60.3923,59.276,59.4398,297200.0],["2012-06-14",59.7189,60.3681,59.4459,60.1739,303800.0],["2012-06-15",60.4045,60.6654,59.9009,60.4348,466400.0],["2012-06-18",60.3074,61.3874,60.0708,61.1932,270800.0],["2012-06-19",61.1325,61.9091,60.9748,61.7028,320200.0],["2012-06-20",61.8067,62.1366,60.5545,61.7945,410800.0],["2012-06-21",61.88,62.0877,61.037,61.2997,402700.0],["2012-06-22",61.3913,61.5623,60.7682,61.1714,467500.0],["2012-06-25",60.6339,61.3669,60.5667,61.1164,308000.0],["2012-06-26",61.2141,61.5318,60.7804,61.318,259500.0],["2012-06-27",61.263,61.7578,60.9942,61.654,330800.0],["2012-06-28",61.1958,62.4542,61.0614,62.3931,370400.0],["2012-06-29",63.2972,63.5843,62.8635,63.5843,490100.0],["2012-07-02",63.7309,64.2807,63.4927,64.2318,434900.0],["2012-07-03",64.3601,65.142,64.0608,65.0564,478700.0],["2012-07-05",65.0076,65.4901,64.4395,64.7999,297000.0],["2012-07-06",64.4273,64.8976,64.0668,64.7999,240800.0],["2012-07-09",64.7388,65.1542,64.5922,65.0748,253800.0],["2012-07-10",65.368,65.4963,64.2684,64.6838,268400.0],["2012-07-11",64.6594,64.8243,64.0974,64.6899,422800.0],["2012-07-12",64.2196,65.5573,63.8408,65.3191,412500.0],["2012-07-13",65.368,65.9177,65.2214,65.649,359200.0],["2012-07-16",65.2275,65.9055,64.9892,65.6062,246400.0],["2012-07-17",65.9727,66.2659,65.0076,66.1438,366800.0],["2012-07-18",65.4963,66.0888,65.4046,65.704,247900.0],["2012-07-19",65.6795,66.0338,65.1236,65.4902,353000.0],["2012-07-20",65.0198,65.594,64.8976,65.1359,811800.0],["2012-07-23",64.7021,65.258,64.4639,65.087,316700.0],["2012-07-24",65.087,65.3252,64.525,64.8182,463100.0],["2012-07-25",64.9159,65.1725,64.4578,64.8793,268900.0],["2012-07-26",65.5024,66.0766,64.8915,65.2214,285400.0],["2012-07-27",65.5085,66.3942,65.5085,65.765,233800.0],["2012-07-30",65.7039,66.5897,65.4107,66.2293,216200.0],["2012-07-31",66.1132,66.5286,66.0216,66.3759,285800.0],["2012-08-01",66.3576,67.1883,65.8139,65.9361,339000.0],["2012-08-02",65.7406,65.7406,64.3967,65.4535,461500.0],["2012-08-03",65.9544,66.5286,65.8628,66.1071,312800.0],["2012-08-06",66.3148,66.3148,65.258,65.2947,449000.0],["2012-08-07",65.1115,65.2275,63.7615,64.4395,526700.0],["2012-08-08",64.525,64.6716,63.8775,64.2379,273200.0],["2012-08-09",64.134,64.7083,63.682,63.8897,249900.0],["2012-08-10",63.8164,64.0913,63.5232,63.7492,192500.0],["2012-08-13",63.8225,64.0852,63.5782,63.7492,224900.0],["2012-08-14",63.9874,64.525,63.908,64.1585,224600.0],["2012-08-15",64.0546,64.7571,63.9874,64.641,390500.0],["2012-08-16",64.6899,65.368,64.4334,65.2458,341000.0],["2012-08-17",65.2397,65.3863,65.0442,65.1725,212100.0],["2012-08-20",64.977,65.2397,64.7144,65.1114,312400.0],["2012-08-21",65.3497,65.4902,65.1114,65.4108,278200.0],["2012-08-22",65.4291,65.6001,65.0564,65.5451,321200.0],["2012-08-23",65.3435,65.6673,65.2336,65.6245,364800.0],["2012-08-24",65.4046,65.7895,65.1969,65.6245,198000.0],["2012-08-27",65.7467,65.7651,65.3924,65.6307,193200.0],["2012-08-28",65.6368,65.7773,65.2031,65.7284,216100.0],["2012-08-29",65.4718,65.9605,65.4718,65.704,194000.0],["2012-08-30",65.3741,65.8628,65.2825,65.7284,190700.0],["2012-08-31",65.9728,66.0338,65.3863,65.9178,398400.0],["2012-09-04",66.0644,66.8829,65.5696,66.8829,422100.0],["2012-09-05",66.8524,66.9074,66.0949,66.6141,345600.0],["2012-09-06",66.7852,67.054,66.5042,66.6569,383700.0],["2012-09-07",66.6386,66.8279,66.2476,66.5408,202800.0],["2012-09-10",66.5347,66.6202,65.9727,66.1193,217500.0],["2012-09-11",66.0216,66.5103,66.0216,66.3026,164800.0],["2012-09-12",66.2537,66.5103,66.0094,66.2354,187400.0],["2012-09-13",66.2232,66.8157,66.2232,66.5836,337800.0],["2012-09-14",66.6386,67.1945,66.3759,66.4064,255900.0],["2012-09-17",66.3209,66.8951,66.1865,66.1926,323000.0],["2012-09-18",66.2232,66.4981,65.6795,65.8139,251300.0],["2012-09-19",65.8447,66.1583,65.5494,65.574,196400.0],["2012-09-20",65.1374,65.2542,64.5101,64.6208,494700.0],["2012-09-21",64.7745,65.1743,64.4424,64.4424,532900.0],["2012-09-24",64.5531,65.3281,64.1657,64.1841,403500.0],["2012-09-25",64.3748,64.5654,63.6429,63.6982,362600.0],["2012-09-26",63.8335,64.8914,63.6552,64.6146,476200.0],["2012-09-27",64.6577,65.0698,64.4424,64.5777,344700.0],["2012-09-28",64.5162,65.5556,64.2948,64.7622,587100.0],["2012-10-01",64.7622,65.0636,63.6613,64.6576,578700.0],["2012-10-02",64.7868,65.2788,64.5408,65.2604,255400.0],["2012-10-03",65.0882,66.2198,65.0882,66.0353,486100.0],["2012-10-04",66.1706,66.349,65.6171,65.9492,360900.0],["2012-10-05",66.2321,66.4228,65.5986,66.0907,260700.0],["2012-10-08",65.7032,66.1399,65.6725,66.1153,173900.0],["2012-10-09",65.9861,66.2875,65.6848,65.7463,210400.0],["2012-10-10",65.9185,66.1952,65.5679,66.1768,206700.0],["2012-10-11",66.2629,66.5581,65.9615,66.0599,527600.0],["2012-10-12",66.1829,66.3736,65.8508,66.0845,307700.0],["2012-10-15",66.3182,66.718,65.9369,66.7119,289400.0],["2012-10-16",66.8103,67.1485,66.5888,67.0317,243700.0],["2012-10-17",66.8102,67.167,66.2998,66.9701,473000.0],["2012-10-18",66.8779,67.7759,66.8779,67.6713,508200.0],["2012-10-19",67.5975,67.9665,67.0809,67.0809,596100.0],["2012-10-22",66.0722,67.5298,66.0722,66.9333,324000.0],["2012-10-23",66.4535,66.5827,65.7586,66.2936,296100.0],["2012-10-24",66.5458,66.6688,65.5372,65.7278,348800.0],["2012-10-25",65.98,66.3182,64.6392,65.3834,488900.0],["2012-10-26",65.5556,65.5556,64.5531,64.9098,318100.0],["2012-10-31",65.2665,66.3182,64.2886,66.3182,637300.0],["2012-11-01",66.2014,66.515,65.082,65.8078,532400.0],["2012-11-02",65.654,66.1645,64.959,65.1497,476600.0],["2012-11-05",65.2358,65.857,64.4424,65.0144,400800.0],["2012-11-06",65.2604,65.5864,64.0611,64.2641,589800.0],["2012-11-07",63.9934,65.1804,63.9012,64.7807,440200.0],["2012-11-08",64.8483,64.8483,64.0857,64.0857,405200.0],["2012-11-09",63.7966,64.264,63.4706,63.7474,311700.0],["2012-11-12",63.2185,63.975,63.2185,63.4584,138200.0],["2012-11-13",63.2738,63.8151,62.6896,63.2492,335500.0],["2012-11-14",63.1939,63.2185,61.8532,61.9639,302000.0],["2012-11-15",62.0746,62.6711,61.2443,61.3919,408600.0],["2012-11-16",61.601,62.5112,61.4473,61.9577,433100.0],["2012-11-19",62.4067,62.9541,62.2283,62.296,308800.0],["2012-11-20",62.4436,63.1878,61.9393,62.9172,330500.0],["2012-11-21",62.9295,63.3661,62.2837,63.1386,248100.0],["2012-11-23",63.4953,63.7536,60.8876,63.7536,130800.0],["2012-11-26",63.3477,64.5039,63.3477,63.9627,484000.0],["2012-11-27",63.6736,63.8274,62.6404,63.6613,432500.0],["2012-11-28",63.5445,63.6121,62.8864,63.0279,404400.0],["2012-11-29",63.3661,63.6797,62.5727,63.034,533600.0],["2012-11-30",63.1754,63.9873,62.9294,63.9873,958300.0],["2012-12-03",63.9135,64.018,63.3231,63.8028,307600.0],["2012-12-04",63.6859,64.0365,63.5137,63.8151,283300.0],["2012-12-05",63.8089,63.9319,63.4953,63.6675,225900.0],["2012-12-06",63.8028,64.5224,63.4768,64.2149,441100.0],["2012-12-07",63.9934,64.3502,63.8212,64.098,466300.0],["2012-12-10",64.0857,64.3194,63.4584,64.0303,313500.0],["2012-12-11",63.9135,64.2579,63.8951,64.1226,223900.0],["2012-12-12",63.9934,64.1964,63.8089,63.9627,251700.0],["2012-12-13",63.809,64.098,63.6306,63.9935,416700.0],["2012-12-14",63.7905,64.3748,63.4338,63.5937,231200.0],["2012-12-17",63.7536,64.4362,63.6921,63.8274,578600.0],["2012-12-18",63.8458,64.5408,63.8458,64.4055,377900.0],["2012-12-19",64.2702,64.424,64.0549,64.0918,281000.0],["2012-12-20",64.1841,64.7745,64.0365,64.6269,329500.0],["2012-12-21",63.8028,64.9344,63.6183,64.2825,894700.0],["2012-12-24",63.9812,64.6946,63.7351,64.3748,156300.0],["2012-12-26",64.5593,64.6761,63.9873,64.2517,217600.0],["2012-12-27",64.2333,64.7007,63.9873,64.5839,209500.0],["2012-12-28",64.6086,64.813,64.0946,64.1503,137000.0],["2012-12-31",64.076,64.5033,63.9088,64.4228,259600.0],["2013-01-02",65.4199,65.5872,64.7077,65.228,326100.0],["2013-01-03",65.742,65.742,64.5467,64.7201,380100.0],["2013-01-04",64.7449,65.2094,64.4538,65.1351,304700.0],["2013-01-07",64.9802,65.5562,64.9183,65.4695,338900.0],["2013-01-08",64.8254,65.1536,64.4786,64.8873,356900.0],["2013-01-09",65.1227,65.5314,64.9369,65.1165,257900.0],["2013-01-10",65.3952,65.3952,64.9121,65.2837,304300.0],["2013-01-11",65.327,65.6429,65.1412,65.327,619500.0],["2013-01-14",65.2651,65.7977,65.228,65.7606,239000.0],["2013-01-15",65.8535,65.9774,65.5067,65.8101,273700.0],["2013-01-16",65.3023,65.7606,65.0669,65.1289,332600.0],["2013-01-17",65.3209,65.6119,64.8811,64.9245,287500.0],["2013-01-18",65.0484,65.1598,64.7077,65.0855,377700.0],["2013-01-22",64.9369,65.5748,64.9369,65.4695,317200.0],["2013-01-23",65.2094,65.7048,65.2094,65.5314,201600.0],["2013-01-24",65.4262,65.8163,65.2775,65.3642,330200.0],["2013-01-25",65.6491,65.6491,65.036,65.3085,379800.0],["2013-01-28",65.7482,65.7482,65.197,65.4509,398600.0],["2013-01-29",65.2589,65.773,65.2589,65.612,484900.0],["2013-01-30",65.4819,65.9897,65.1846,65.8721,493000.0],["2013-01-31",65.8721,65.9154,65.5315,65.5562,595400.0],["2013-02-01",65.9092,66.0703,65.6119,65.8163,375900.0],["2013-02-04",65.7915,66.126,65.5314,65.6615,381900.0],["2013-02-05",66.0022,66.0022,65.581,65.7916,260200.0],["2013-02-06",65.4943,66.2065,65.4943,66.1756,258500.0],["2013-02-07",66.3923,66.4666,65.9588,66.2622,471300.0],["2013-02-08",66.2375,66.7825,66.0269,66.7391,317100.0],["2013-02-11",66.6091,66.8878,66.2684,66.7763,336500.0],["2013-02-12",66.6524,67.5257,66.6524,67.4761,657100.0],["2013-02-13",67.5009,68.2813,65.9526,67.6186,409600.0],["2013-02-14",67.4761,67.7363,67.1169,67.216,196400.0],["2013-02-15",67.1541,67.3399,66.6772,67.216,264700.0],["2013-02-19",67.1727,67.9035,67.1417,67.6929,303800.0],["2013-02-20",67.5381,68.0583,67.1912,67.1912,329900.0],["2013-02-21",67.2284,67.3461,66.4728,66.5286,339500.0],["2013-02-22",66.7949,66.9002,66.5595,66.7949,321800.0],["2013-02-25",66.8878,67.1107,65.7296,65.742,420300.0],["2013-02-26",65.9526,66.5409,65.3766,65.7606,747700.0],["2013-02-27",65.8783,66.6091,65.742,66.2932,468700.0],["2013-02-28",66.2994,66.3737,65.7792,65.7792,637900.0],["2013-03-01",65.8659,66.1693,64.9678,65.4881,624800.0],["2013-03-04",65.5252,66.0888,65.3209,65.9959,431400.0],["2013-03-05",66.2623,66.9187,65.8969,66.894,427500.0],["2013-03-06",66.894,66.894,66.287,66.7144,306600.0],["2013-03-07",66.7887,67.1665,66.1693,66.3613,694600.0],["2013-03-08",66.7701,66.8011,65.7977,65.8783,312300.0],["2013-03-11",65.7916,65.9402,65.4819,65.773,355600.0],["2013-03-12",65.7543,65.8541,65.2928,65.4612,360400.0],["2013-03-13",65.4612,65.8353,65.2491,65.4362,326900.0],["2013-03-14",65.4799,65.642,65.3926,65.4612,442600.0],["2013-03-15",65.4612,65.6545,65.1618,65.6358,454600.0],["2013-03-18",65.1556,65.4861,64.9373,65.4799,446000.0],["2013-03-19",65.4362,65.8665,65.1993,65.8353,460600.0],["2013-03-20",66.1284,66.1284,65.7044,66.0411,288500.0],["2013-03-21",65.7418,66.3031,65.7418,65.8852,271100.0],["2013-03-22",66.091,66.4652,66.0474,66.4652,289400.0],["2013-03-25",66.4091,66.7645,66.2282,66.3779,369700.0],["2013-03-26",66.4652,66.6959,66.1908,66.5899,286700.0],["2013-03-27",65.9725,67.1137,65.9725,66.8581,369700.0],["2013-03-28",66.6959,67.4068,66.6398,67.3757,410700.0],["2013-04-01",67.4131,67.7685,67.014,67.7685,273700.0],["2013-04-02",67.6937,68.1365,67.2322,67.4567,329900.0],["2013-04-03",67.8746,67.8746,67.0701,67.7374,455600.0],["2013-04-04",67.7,68.4982,67.6626,68.4296,258800.0],["2013-04-05",68.0928,69.0033,67.7,68.9784,381000.0],["2013-04-08",68.9223,69.708,68.6603,69.6831,342000.0],["2013-04-09",69.8639,70.1944,69.0968,69.7392,324400.0],["2013-04-10",69.9387,70.4127,69.7329,70.2755,256700.0],["2013-04-11",70.2256,70.8742,70.1196,70.4314,248600.0],["2013-04-12",70.2817,70.9178,70.1508,70.9178,237800.0],["2013-04-15",70.5437,70.7183,69.2528,69.3837,327000.0],["2013-04-16",69.6768,70.3566,69.0782,69.7267,444700.0],["2013-04-17",69.2839,69.3401,68.5356,69.1031,369600.0],["2013-04-18",69.2153,69.5209,68.6915,69.2216,234400.0],["2013-04-19",69.3338,70.8118,69.0969,70.6996,386400.0],["2013-04-22",70.8056,70.9303,69.9076,70.7307,278600.0],["2013-04-23",70.9989,71.3793,70.7619,71.055,245700.0],["2013-04-24",71.08,71.5726,70.6559,71.0737,202100.0],["2013-04-25",71.1361,71.9343,70.4439,71.4479,273700.0],["2013-04-26",71.3793,71.5477,71.0176,71.2671,314100.0],["2013-04-29",71.5352,71.9718,71.0426,71.8907,201200.0],["2013-04-30",71.872,73.0756,71.5727,72.9696,460300.0],["2013-05-01",72.4768,73.0381,72.0216,72.2025,315400.0],["2013-05-02",72.3022,73.1753,71.9655,72.7513,434600.0],["2013-05-03",73.6555,73.668,72.8511,73.194,271900.0],["2013-05-06",73.1192,73.9112,72.8822,73.1441,242300.0],["2013-05-07",73.113,73.4809,72.6016,72.7388,316400.0],["2013-05-08",72.7326,73.0132,72.2025,72.7824,348600.0],["2013-05-09",72.9259,72.9259,72.2337,72.3459,242300.0],["2013-05-10",72.4332,72.6827,72.2524,72.5954,161400.0],["2013-05-13",72.6016,73.0381,72.3771,73.0381,282500.0],["2013-05-14",72.9009,73.6181,72.6951,72.7762,328600.0],["2013-05-15",72.8386,73.5744,72.5642,73.562,480500.0],["2013-05-16",73.6243,73.7179,72.4706,72.6764,229300.0],["2013-05-17",72.9695,73.1441,72.4893,72.851,335700.0],["2013-05-20",72.7138,72.9945,72.664,72.8136,255700.0],["2013-05-21",73.0132,73.5495,72.9446,73.2252,281300.0],["2013-05-22",73.219,73.6119,70.9365,71.1798,441600.0],["2013-05-23",70.0635,70.3503,69.3401,69.5958,545900.0],["2013-05-24",69.4648,70.8617,69.0719,70.6808,434400.0],["2013-05-28",71.1299,71.398,69.5022,70.1321,420100.0],["2013-05-29",69.577,69.8826,67.8309,68.7352,432700.0],["2013-05-30",68.8848,69.2715,68.0242,68.0492,410000.0],["2013-05-31",68.018,68.6167,67.1636,67.1948,534700.0],["2013-06-03",67.2821,67.9369,66.4839,67.5004,360900.0],["2013-06-04",67.6501,67.6501,66.6835,66.6959,432200.0],["2013-06-05",66.6835,66.8955,65.9538,66.1409,288800.0],["2013-06-06",66.0287,67.1138,65.5173,67.0951,500500.0],["2013-06-07",67.2135,67.2385,66.0786,66.9766,646400.0],["2013-06-10",67.0264,67.1387,66.3841,66.5338,298900.0],["2013-06-11",65.4425,66.4652,65.2055,65.9227,476300.0],["2013-06-12",66.0224,66.2656,64.401,64.532,591200.0],["2013-06-13",64.3449,65.9788,64.3449,65.7667,556000.0],["2013-06-14",65.9164,66.8643,65.667,65.9788,442900.0],["2013-06-17",66.4091,66.6398,65.2803,65.667,443000.0],["2013-06-18",65.6295,65.9414,65.0745,65.3863,430600.0],["2013-06-19",65.1728,65.6815,62.8681,63.2826,354600.0],["2013-06-20",62.4913,62.642,60.1677,60.4189,472200.0],["2013-06-21",60.802,61.6435,59.5586,61.0595,712200.0],["2013-06-24",60.3875,61.857,59.2509,60.7141,422000.0],["2013-06-25",61.0972,62.3092,60.4064,61.901,554200.0],["2013-06-26",62.3846,62.9811,62.259,62.5792,493300.0],["2013-06-27",63.0879,64.9216,63.0439,64.7521,482900.0],["2013-06-28",64.8274,65.4115,64.1241,65.11,894900.0],["2013-07-01",65.3863,65.6438,63.8415,64.3564,441700.0],["2013-07-02",64.2183,65.7443,64.2183,65.2419,439100.0],["2013-07-03",64.8023,65.1603,63.7536,64.1869,284100.0],["2013-07-05",64.639,64.639,62.5855,64.1052,398500.0],["2013-07-08",64.1115,64.8525,64.0298,64.1554,316900.0],["2013-07-09",64.4444,65.0598,64.3125,64.9782,409200.0],["2013-07-10",64.8651,64.9468,64.1618,64.639,378500.0],["2013-07-11",65.4994,66.1211,65.38,65.8196,389900.0],["2013-07-12",65.6187,66.2341,65.4303,66.0394,339900.0],["2013-07-15",66.0834,66.6046,65.5245,66.3472,293300.0],["2013-07-16",66.2843,66.7051,66.1399,66.3722,391800.0],["2013-07-17",66.4727,66.8495,65.7882,65.8762,322600.0],["2013-07-18",66.0708,66.5858,65.9829,66.4539,317300.0],["2013-07-19",66.3095,66.7491,66.1839,66.3472,766600.0],["2013-07-22",66.4791,66.724,65.9704,66.5042,389300.0],["2013-07-23",66.6297,67.6157,66.2153,67.4712,508300.0],["2013-07-24",67.4712,67.4712,65.2482,65.7192,397500.0],["2013-07-25",65.4366,66.2781,65.3298,66.2592,342900.0],["2013-07-26",66.0206,66.523,65.4617,66.4602,190000.0],["2013-07-29",66.4916,66.6925,66.0583,66.4476,339200.0],["2013-07-30",66.7114,67.2954,66.5167,66.6737,440300.0],["2013-07-31",66.7491,67.0694,65.9201,66.1462,804900.0],["2013-08-01",66.6298,67.3771,66.096,66.567,735400.0],["2013-08-02",66.5041,67.4461,65.6375,65.6752,345800.0],["2013-08-05",65.3926,65.7631,65.1979,65.6501,253400.0],["2013-08-06",65.4429,65.8134,65.0786,65.2294,809700.0],["2013-08-07",65.2042,65.3989,64.7081,65.0032,561400.0],["2013-08-08",65.3109,65.3989,64.6641,65.1351,442900.0],["2013-08-09",64.4946,65.8887,64.3439,65.5308,598500.0],["2013-08-12",65.3361,65.4177,64.8525,65.3738,472800.0],["2013-08-13",65.0095,65.2105,64.2559,64.9342,561400.0],["2013-08-14",64.7835,65.1917,64.5134,64.9656,434500.0],["2013-08-15",64.1304,64.325,63.1821,64.2811,420400.0],["2013-08-16",64.0424,64.0424,62.6734,62.7864,472700.0],["2013-08-19",62.8367,62.9937,61.6247,61.6372,278400.0],["2013-08-20",62.1648,63.314,61.9198,63.0314,601300.0],["2013-08-21",62.9686,63.4207,62.1585,62.3846,357800.0],["2013-08-22",62.5918,62.642,61.8319,62.4725,199100.0],["2013-08-23",62.7488,63.1067,62.1899,63.0063,376500.0],["2013-08-26",63.0439,63.1067,62.3217,62.4725,233300.0],["2013-08-27",62.2276,62.8807,61.8633,62.2966,213300.0],["2013-08-28",62.4285,62.4285,61.4802,61.8005,270600.0],["2013-08-29",61.3735,62.1773,61.3232,62.1773,199800.0],["2013-08-30",62.2904,62.4725,60.9778,61.1097,548200.0],["2013-09-03",61.5242,61.5242,60.1866,60.9088,737900.0],["2013-09-04",61.0909,61.7189,60.7581,61.5493,426400.0],["2013-09-05",61.4551,62.0266,60.959,61.0344,297200.0],["2013-09-06",61.5054,62.3783,61.3923,61.8445,307800.0],["2013-09-09",62.1145,62.7299,61.8131,62.6671,386800.0],["2013-09-10",62.686,63.0,62.2841,62.5101,619400.0],["2013-09-11",62.5541,63.3642,61.7879,62.8367,317400.0],["2013-09-12",62.956,63.2575,62.4159,62.686,308100.0],["2013-09-13",62.6232,63.3014,62.5729,63.1444,342800.0],["2013-09-16",63.6217,64.2622,62.9309,63.1632,262000.0],["2013-09-17",63.1632,63.6531,62.9748,63.27,256100.0],["2013-09-18",63.4521,66.0206,62.956,65.9453,543000.0],["2013-09-19",66.2553,66.7804,65.7997,66.0528,453600.0],["2013-09-20",66.0022,66.0465,64.9013,65.0152,540200.0],["2013-09-23",64.7747,65.5023,64.5723,64.895,321400.0],["2013-09-24",64.838,65.1481,64.4078,64.5533,434400.0],["2013-09-25",64.4964,65.0595,63.9269,64.2749,393600.0],["2013-09-26",64.2686,64.914,64.0535,64.8127,289300.0],["2013-09-27",64.585,65.0848,64.2939,64.7178,230900.0],["2013-09-30",64.3509,65.0848,63.9206,64.1864,358400.0],["2013-10-01",64.3635,66.2806,63.9333,65.4011,605600.0],["2013-10-02",65.1037,65.6352,64.5849,65.4897,416800.0],["2013-10-03",65.1607,65.3189,64.3825,64.876,565500.0],["2013-10-04",64.7874,65.3378,64.218,64.9392,279800.0],["2013-10-07",64.5786,65.496,64.3952,65.2493,327500.0],["2013-10-08",65.0974,65.496,64.4711,64.5597,316700.0],["2013-10-09",64.5913,65.0089,63.908,64.0535,453600.0],["2013-10-10",64.3256,65.7871,64.3256,65.7744,318200.0],["2013-10-11",65.4138,66.0655,65.0595,66.0465,286500.0],["2013-10-14",65.9706,66.2869,65.3758,66.0844,320400.0],["2013-10-15",66.7424,66.7424,65.6985,65.8124,303500.0],["2013-10-16",66.2996,67.1347,66.1224,67.0651,260600.0],["2013-10-17",66.6538,67.7484,66.5716,67.6282,456200.0],["2013-10-18",67.7611,67.856,66.9259,67.4004,680600.0],["2013-10-21",67.4131,67.4131,66.3502,66.5589,357200.0],["2013-10-22",66.7361,67.4447,65.7997,67.1031,264400.0],["2013-10-23",66.9702,67.5523,66.5969,67.2802,286100.0],["2013-10-24",67.1917,67.5207,66.8753,67.3625,189000.0],["2013-10-25",67.6282,68.0078,67.3815,67.8117,299500.0],["2013-10-28",67.9256,67.9256,66.5463,66.9765,369600.0],["2013-10-29",66.8817,67.1664,66.3122,67.0715,322100.0],["2013-10-30",66.9639,67.2612,66.1161,66.4641,346900.0],["2013-10-31",66.2932,66.5653,65.4581,65.5466,698400.0],["2013-11-01",68.8493,70.8549,66.869,68.4254,705200.0],["2013-11-04",68.4317,69.1024,67.9699,68.3368,427600.0],["2013-11-05",67.8686,68.2229,67.6282,67.7484,661100.0],["2013-11-06",69.2163,69.2163,67.4637,67.6788,287700.0],["2013-11-07",67.7105,68.147,66.483,66.6855,580000.0],["2013-11-08",66.4577,66.869,64.8823,66.4514,516800.0],["2013-11-11",66.54,67.0082,66.0971,66.4767,263100.0],["2013-11-12",66.483,66.483,65.4201,66.3185,297300.0],["2013-11-13",66.1097,66.869,65.1544,66.8373,411000.0],["2013-11-14",67.0461,68.3241,66.9955,67.9319,389900.0],["2013-11-15",67.7737,68.2735,67.4384,68.0015,369000.0],["2013-11-18",68.1597,68.2039,67.4257,67.4827,376500.0],["2013-11-19",67.5776,67.5776,66.7614,67.0651,365200.0],["2013-11-20",67.0714,67.7484,66.2489,66.6032,633500.0],["2013-11-21",66.8373,67.0904,66.2932,67.0525,374500.0],["2013-11-22",66.9829,67.0778,66.4577,66.6982,210400.0],["2013-11-25",66.7487,66.812,66.1034,66.1856,242000.0],["2013-11-26",66.0655,66.4704,65.9326,66.0465,634100.0],["2013-11-27",66.3692,66.4641,65.7048,66.3755,269500.0],["2013-11-29",66.5906,66.5969,65.3442,65.496,173800.0],["2013-12-02",65.3252,66.1667,64.7937,65.2556,415100.0],["2013-12-03",65.1734,65.863,65.0278,65.6669,367600.0],["2013-12-04",65.8061,65.9516,64.528,65.3695,332900.0],["2013-12-05",65.1734,65.7175,64.6862,65.6732,387100.0],["2013-12-06",66.0148,66.1287,65.4707,65.825,320600.0],["2013-12-09",65.5087,65.882,65.3569,65.7871,489100.0],["2013-12-10",65.7997,65.9136,65.2999,65.6226,352800.0],["2013-12-11",65.5277,65.5277,63.7941,63.9206,462800.0],["2013-12-12",64.0092,64.5723,63.4398,63.5347,420200.0],["2013-12-13",63.8574,64.6988,63.1614,63.4588,322900.0],["2013-12-16",63.7498,63.8257,63.4272,63.5031,396200.0],["2013-12-17",63.9776,64.1421,63.5726,63.9016,463600.0],["2013-12-18",63.9017,65.205,63.1741,64.9772,634000.0],["2013-12-19",64.7558,64.7558,63.3892,63.8004,473600.0],["2013-12-20",63.9713,64.5343,63.8763,64.4268,546200.0],["2013-12-23",64.7242,64.8444,64.2053,64.3572,471700.0],["2013-12-24",64.3951,64.857,64.3255,64.6292,212500.0],["2013-12-26",64.8697,65.243,64.0598,64.509,277400.0],["2013-12-27",64.4774,64.6293,63.8827,64.3382,260200.0],["2013-12-30",64.2553,64.8037,64.2043,64.6315,276700.0],["2013-12-31",64.5614,64.8419,64.3701,64.657,418600.0],["2014-01-02",64.6379,64.9312,63.9939,64.3318,501800.0],["2014-01-03",64.4785,65.2117,64.3764,64.9885,374000.0],["2014-01-06",65.7027,66.0406,65.2054,65.8366,698700.0],["2014-01-07",65.8875,66.5379,64.9057,66.2892,529000.0],["2014-01-08",66.1235,66.2574,65.0778,65.9704,460300.0],["2014-01-09",66.0788,66.0979,65.1607,65.8748,276400.0],["2014-01-10",66.0915,66.8184,65.7855,66.8056,366900.0],["2014-01-13",66.557,66.659,66.1043,66.4805,759900.0],["2014-01-14",66.5187,67.1946,66.2446,67.0479,668700.0],["2014-01-15",67.5644,67.7748,66.7291,66.7674,546400.0],["2014-01-16",66.7993,67.2137,66.557,66.6272,525300.0],["2014-01-17",66.7929,66.8311,66.1298,66.1298,708000.0],["2014-01-21",66.5825,66.9778,66.4358,66.9077,460200.0],["2014-01-22",67.201,68.0808,67.201,68.0426,681100.0],["2014-01-23",67.6536,68.6929,67.6154,68.6738,642700.0],["2014-01-24",68.5399,68.7566,67.9916,68.2721,747100.0],["2014-01-27",68.2912,68.6164,67.4369,67.9342,556600.0],["2014-01-28",67.9342,69.0691,67.9342,69.0372,607100.0],["2014-01-29",71.0583,71.0583,68.4379,68.9607,534800.0],["2014-01-30",69.2157,69.8851,68.9543,69.1009,534100.0],["2014-01-31",68.5399,69.8979,68.5399,69.4962,529800.0],["2014-02-03",69.1966,69.6238,67.456,67.7238,855600.0],["2014-02-04",67.8704,69.2922,67.507,69.1774,717500.0],["2014-02-05",69.1647,70.51,68.814,70.3697,902800.0],["2014-02-06",70.4271,71.2815,70.2103,71.2177,678100.0],["2014-02-07",71.4217,71.9892,71.3133,71.8043,664100.0],["2014-02-10",71.7277,72.1613,71.3069,72.0465,479200.0],["2014-02-11",71.9382,72.4674,71.8298,72.2123,532500.0],["2014-02-12",71.4855,72.563,69.8979,70.8224,813400.0],["2014-02-13",70.4144,71.0647,70.2613,70.6184,606600.0],["2014-02-14",70.7841,71.1476,70.5674,71.0455,508000.0],["2014-02-18",71.1603,71.1922,70.5036,71.1093,558200.0],["2014-02-19",71.0328,71.6959,70.7842,70.8989,572100.0],["2014-02-20",71.02,71.5492,70.0828,70.4398,424000.0],["2014-02-21",70.6757,71.2049,70.07,71.1348,367700.0],["2014-02-24",71.3898,71.562,70.7395,70.7459,436600.0],["2014-02-25",70.7714,71.4536,70.6247,71.0838,360000.0],["2014-02-26",71.3771,71.3771,70.7714,70.9372,350000.0],["2014-02-27",70.9499,71.409,70.408,70.7332,237600.0],["2014-02-28",70.5419,71.3006,70.3952,70.9691,626400.0],["2014-03-03",70.6758,71.0519,70.1466,70.5674,433000.0],["2014-03-04",71.409,71.6449,71.1667,71.5748,452700.0],["2014-03-05",71.5492,71.8489,70.6694,70.9244,407600.0],["2014-03-06",70.9053,71.2751,70.1529,70.5737,529000.0],["2014-03-07",70.459,70.6566,69.9107,70.2804,513100.0],["2014-03-10",70.2231,70.612,69.8278,70.204,321800.0],["2014-03-11",70.3952,70.6885,70.2295,70.6566,426700.0],["2014-03-12",70.51,71.2878,70.51,71.0009,383400.0],["2014-03-13",71.0264,71.46,70.3889,70.7905,360900.0],["2014-03-14",70.5355,71.3006,70.5355,70.6885,201500.0],["2014-03-17",71.0966,71.3707,70.4781,70.5801,339000.0],["2014-03-18",70.5163,71.4918,70.51,71.4472,490700.0],["2014-03-19",71.5243,72.0507,70.1246,70.4071,516500.0],["2014-03-20",70.2466,71.306,69.932,71.2675,452900.0],["2014-03-21",71.8774,72.6093,71.3445,72.5066,1064300.0],["2014-03-24",72.7506,72.9817,71.6527,72.0379,360100.0],["2014-03-25",72.2626,72.9304,72.0058,72.6864,296400.0],["2014-03-26",72.7827,72.8276,71.9223,72.2562,348600.0],["2014-03-27",72.0443,72.9368,71.8004,72.7313,275800.0],["2014-03-28",72.9753,73.5467,72.7377,72.8918,413900.0],["2014-03-31",73.2514,73.81,72.3718,73.6559,547200.0],["2014-04-01",73.7971,74.2209,73.0588,74.2209,648300.0],["2014-04-02",74.0475,74.1439,73.5403,73.6559,640800.0],["2014-04-03",73.5403,73.6302,72.9175,73.0844,737600.0],["2014-04-04",73.444,73.8678,72.9818,73.2001,404500.0],["2014-04-07",73.2771,73.9191,73.1037,73.2771,421500.0],["2014-04-08",73.3926,73.6623,72.9304,73.6109,336800.0],["2014-04-09",73.5724,73.6302,72.8276,73.0524,357000.0],["2014-04-10",72.956,73.3862,72.2369,72.2819,431800.0],["2014-04-11",72.0251,72.5131,71.6527,71.9545,580400.0],["2014-04-14",72.4809,72.9817,72.0828,72.9303,377100.0],["2014-04-15",72.8918,73.5917,72.8469,73.5724,493400.0],["2014-04-16",73.6174,74.5804,73.2707,74.5548,520200.0],["2014-04-17",74.0861,74.1759,73.4376,74.0154,1102300.0],["2014-04-21",73.964,74.3236,73.6238,74.2786,332600.0],["2014-04-22",74.2145,74.6189,73.5531,74.4841,341900.0],["2014-04-23",74.574,74.7987,73.9833,74.1824,480700.0],["2014-04-24",74.2594,74.8822,74.0411,74.8629,242600.0],["2014-04-25",74.8051,74.9785,74.3814,74.4327,352200.0],["2014-04-28",74.6832,75.3637,74.3493,75.3573,333500.0],["2014-04-29",75.4857,75.8068,74.7602,74.9336,303000.0],["2014-04-30",74.8822,75.4922,74.696,75.4665,269400.0],["2014-05-01",75.6848,76.0828,74.6382,75.9801,373500.0],["2014-05-02",75.7233,76.4488,75.4215,75.8196,178600.0],["2014-05-05",75.5371,76.314,75.1262,75.9416,269900.0],["2014-05-06",75.6719,76.2305,75.4343,75.9865,342200.0],["2014-05-07",76.3461,76.9817,76.1342,76.8597,383700.0],["2014-05-08",76.8918,77.444,76.6928,76.8276,301800.0],["2014-05-09",76.8854,76.8854,75.1775,76.2626,452400.0],["2014-05-12",76.391,76.7955,75.9544,76.2369,354600.0],["2014-05-13",76.2305,76.8661,75.5242,75.749,292300.0],["2014-05-14",75.8902,76.1727,75.4472,76.0058,400200.0],["2014-05-15",75.8966,76.1727,75.3766,75.9929,414800.0],["2014-05-16",75.871,77.0523,75.627,77.0331,418200.0],["2014-05-19",76.8854,77.1872,76.3782,76.6543,387400.0],["2014-05-20",76.4809,76.9817,76.0571,76.3974,523700.0],["2014-05-21",76.6542,76.8597,75.9351,76.3332,360100.0],["2014-05-22",76.2433,76.635,76.07,76.391,355500.0],["2014-05-23",76.2755,76.9175,76.2755,76.7634,359400.0],["2014-05-27",77.0202,77.2706,76.7955,77.1872,291400.0],["2014-05-28",77.0331,77.0459,76.2947,76.4039,487300.0],["2014-05-29",76.5708,76.7249,76.1535,76.4039,375800.0],["2014-05-30",76.5259,77.1037,76.3332,76.7377,563100.0],["2014-06-02",77.001,77.6944,76.7762,77.5981,289600.0],["2014-06-03",77.3156,77.8164,77.2449,77.5146,138800.0],["2014-06-04",77.3541,78.1374,77.2834,77.9576,291400.0],["2014-06-05",78.009,79.1004,77.8228,79.0427,369600.0],["2014-06-06",79.2096,79.2096,78.3685,78.5483,275000.0],["2014-06-09",78.0731,78.5354,76.911,77.1935,328300.0],["2014-06-10",76.9432,77.4889,76.1149,76.6543,389600.0],["2014-06-11",76.6414,76.8212,75.8709,76.5772,237800.0],["2014-06-12",76.391,76.6992,75.8838,76.4873,231100.0],["2014-06-13",76.4937,76.8918,76.0571,76.8661,237100.0],["2014-06-16",76.8469,77.2321,76.0122,76.0636,315900.0],["2014-06-17",76.0571,77.0202,75.9223,76.391,498000.0],["2014-06-18",76.3782,77.1422,76.2177,76.9817,326300.0],["2014-06-19",76.9235,77.7701,76.2967,77.7443,287200.0],["2014-06-20",77.9834,78.1643,77.1239,77.9834,459700.0],["2014-06-23",77.9059,78.5909,77.4729,77.5375,302300.0],["2014-06-24",77.5633,77.8929,77.1303,77.3953,382800.0],["2014-06-25",77.4534,78.0092,77.1626,77.8089,383700.0],["2014-06-26",77.9058,77.964,77.0786,77.3048,266300.0],["2014-06-27",77.3048,78.4228,77.2143,78.4164,475800.0],["2014-06-30",78.4552,78.8106,77.5698,78.145,414300.0],["2014-07-01",78.3324,78.9269,77.7507,78.7847,550700.0],["2014-07-02",78.6167,78.7847,77.8412,78.6555,422800.0],["2014-07-03",78.6167,78.7137,78.1126,78.4422,282500.0],["2014-07-07",78.1708,78.7848,78.1708,78.5392,229300.0],["2014-07-08",78.5392,79.3793,78.1837,79.347,308500.0],["2014-07-09",79.3082,79.3987,78.6038,79.3728,252400.0],["2014-07-10",79.2177,79.9738,79.1725,79.4956,279700.0],["2014-07-11",79.4245,79.9351,79.2888,79.5215,205200.0],["2014-07-14",79.6313,79.7994,79.2436,79.7218,209000.0],["2014-07-15",79.8123,79.9738,79.2565,79.5925,244000.0],["2014-07-16",79.864,80.2776,79.1208,79.5473,368200.0],["2014-07-17",79.4569,79.6313,79.082,79.3082,379000.0],["2014-07-18",79.3405,80.381,79.3405,80.2776,338700.0],["2014-07-21",79.9738,80.213,79.6636,80.0514,217900.0],["2014-07-22",80.3164,80.646,80.1548,80.3487,224100.0],["2014-07-23",80.2711,80.6395,80.1483,80.5296,155300.0],["2014-07-24",80.5102,80.7558,79.9932,80.3939,253000.0],["2014-07-25",80.2,80.5038,79.4762,79.6507,264000.0],["2014-07-28",79.7089,80.5878,79.3082,80.2259,165900.0],["2014-07-29",80.2711,80.2711,79.6507,79.683,282000.0],["2014-07-30",79.78,80.0191,79.2823,79.7089,301800.0],["2014-07-31",78.8494,79.6378,78.8494,78.9075,565800.0],["2014-08-01",78.8429,79.3017,78.4358,78.9851,629800.0],["2014-08-04",78.9851,79.5279,78.83,79.3405,411300.0],["2014-08-05",79.0045,79.4504,78.4552,78.5844,316400.0],["2014-08-06",78.5586,78.6684,78.2354,78.2807,168300.0],["2014-08-07",78.2806,78.7524,78.1643,78.4681,249100.0],["2014-08-08",79.25,79.5021,77.9252,78.649,360300.0],["2014-08-11",78.9011,79.7735,78.7654,79.612,217600.0],["2014-08-12",79.5473,79.7929,79.166,79.3664,228600.0],["2014-08-13",79.6507,80.4133,79.4633,80.3357,309300.0],["2014-08-14",80.3293,80.6459,79.6507,79.9997,249300.0],["2014-08-15",80.032,80.646,79.6055,79.9415,253400.0],["2014-08-18",79.9739,80.3681,79.5667,80.3487,303600.0],["2014-08-19",80.5102,80.8915,80.0643,80.8592,368200.0],["2014-08-20",80.7687,81.3956,80.2647,81.2987,250700.0],["2014-08-21",81.4215,81.6864,80.9755,81.1306,224100.0],["2014-08-22",80.9497,81.6089,80.3939,80.5296,386200.0],["2014-08-25",80.7106,80.9691,79.9545,80.1742,169700.0],["2014-08-26",80.3358,80.73,80.1225,80.4198,193300.0],["2014-08-27",80.6137,80.6137,80.1354,80.4909,161400.0],["2014-08-28",80.1871,80.5554,80.116,80.2969,130900.0],["2014-08-29",80.3939,80.717,80.1871,80.6395,179100.0],["2014-09-02",80.5749,80.9949,80.2324,80.4909,628100.0],["2014-09-03",80.7688,80.9497,80.1483,80.8528,425200.0],["2014-09-04",80.7946,81.4667,80.6201,80.9044,350700.0],["2014-09-05",80.717,81.4279,80.6783,81.247,441800.0],["2014-09-08",81.1113,81.3181,80.7106,81.2017,306100.0],["2014-09-09",80.9949,81.1242,80.7041,80.9303,241600.0],["2014-09-10",80.549,80.646,79.7089,79.8382,321100.0],["2014-09-11",79.6055,80.1677,79.4891,79.9221,208000.0],["2014-09-12",79.6443,79.6443,77.0011,77.4082,357900.0],["2014-09-15",77.6602,78.0027,77.1303,77.2789,233800.0],["2014-09-16",77.3436,78.2936,76.93,77.9317,547700.0],["2014-09-17",78.1902,78.8687,77.8993,78.3194,520200.0],["2014-09-18",78.4496,78.5733,77.5123,77.5253,239100.0],["2014-09-19",77.5904,78.0916,77.4472,77.7141,531000.0],["2014-09-22",77.6295,77.8443,77.0436,77.3626,391600.0],["2014-09-23",77.2519,77.6945,76.9004,76.9264,394600.0],["2014-09-24",77.0827,77.5839,76.3406,76.4838,328700.0],["2014-09-25",76.4643,76.7637,75.8329,76.2365,286400.0],["2014-09-26",76.1584,77.2845,75.9175,77.1608,298100.0],["2014-09-29",76.6661,77.2259,76.3211,77.1934,347300.0],["2014-09-30",77.4733,77.5774,76.562,77.1087,503500.0],["2014-10-01",77.0957,77.7922,76.8223,77.2714,691500.0],["2014-10-02",77.3821,77.649,76.5294,77.1803,344500.0],["2014-10-03",77.4081,77.8963,76.8939,77.6425,315600.0],["2014-10-06",77.7531,78.2153,77.4667,77.9679,244800.0],["2014-10-07",77.5383,77.8703,76.9395,76.9916,331100.0],["2014-10-08",77.0241,78.7425,76.7182,78.723,286200.0],["2014-10-09",78.7165,79.7255,78.7165,79.042,364700.0],["2014-10-10",79.3023,80.0184,78.71,78.736,319400.0],["2014-10-13",78.749,79.2568,78.2153,78.3129,428100.0],["2014-10-14",78.2283,79.9598,78.2283,79.7059,455700.0],["2014-10-15",79.1917,80.5326,78.697,79.771,582400.0],["2014-10-16",79.1201,79.7515,78.2153,79.5237,505700.0],["2014-10-17",80.1811,80.1811,78.6124,79.5041,598600.0],["2014-10-20",79.4195,80.4675,79.3935,80.4349,256600.0],["2014-10-21",80.3634,81.6261,80.3243,81.6131,294000.0],["2014-10-22",81.7108,82.7262,81.3788,82.3357,341700.0],["2014-10-23",82.7392,83.1884,82.3422,83.1233,381700.0],["2014-10-24",82.9866,83.4618,82.8108,83.312,241400.0],["2014-10-27",83.299,84.1843,83.2405,84.0802,367300.0],["2014-10-28",84.0997,84.679,83.7677,84.679,249800.0],["2014-10-29",84.5098,84.9849,84.0085,84.9459,316800.0],["2014-10-30",84.7571,85.3299,84.2494,85.3299,293600.0],["2014-10-31",86.9637,86.9637,84.7636,85.7921,497700.0],["2014-11-03",86.2933,88.1029,86.1501,88.0768,503100.0],["2014-11-04",87.7644,88.5064,87.5105,88.4674,295600.0],["2014-11-05",88.8514,88.8775,87.3283,87.823,360700.0],["2014-11-06",88.0052,88.4218,87.2111,87.3347,369700.0],["2014-11-07",87.3412,87.543,86.4495,86.5081,739100.0],["2014-11-10",86.4951,87.7644,86.3389,87.6928,403900.0],["2014-11-11",87.8425,87.9076,86.9833,87.0158,335600.0],["2014-11-12",86.9507,87.1525,85.4861,85.5773,591000.0],["2014-11-13",85.8637,86.5211,85.5968,86.0394,429400.0],["2014-11-14",86.0785,86.4169,85.1542,85.408,234800.0],["2014-11-17",85.1411,86.124,85.1151,85.6749,276600.0],["2014-11-18",85.9288,86.3193,85.6098,86.0069,337300.0],["2014-11-19",85.8962,86.2087,85.024,85.1086,427800.0],["2014-11-20",85.2323,85.2323,84.3405,84.8417,354300.0],["2014-11-21",85.0435,85.5447,84.9133,85.0565,450600.0],["2014-11-24",85.063,86.0459,85.063,85.3039,422700.0],["2014-11-25",85.2062,85.4666,85.063,85.1346,509400.0],["2014-11-26",85.3169,86.5797,85.0826,86.5406,390100.0],["2014-11-28",86.7424,87.8099,86.1891,86.3519,218800.0],["2014-12-01",86.085,86.7294,85.7921,85.8897,414300.0],["2014-12-02",85.6749,86.3193,85.1476,86.2672,263400.0],["2014-12-03",86.2672,86.6903,85.9938,86.3649,283300.0],["2014-12-04",86.124,86.6252,85.8637,86.4495,353400.0],["2014-12-05",86.3128,86.3128,85.4015,86.1761,241500.0],["2014-12-08",85.9158,87.2501,85.9158,86.6513,286200.0],["2014-12-09",85.9092,86.9117,85.9092,86.6318,299900.0],["2014-12-10",86.43,86.8986,85.8246,86.2868,225200.0],["2014-12-11",86.7555,86.7685,86.0199,86.2282,263700.0],["2014-12-12",86.0785,86.7034,85.4145,85.4601,268400.0],["2014-12-15",85.3885,86.098,84.3015,84.4186,401100.0],["2014-12-16",84.1517,84.8482,83.3837,84.0736,456100.0],["2014-12-17",84.4121,86.4821,83.7872,86.456,381500.0],["2014-12-18",86.775,88.0378,86.6253,88.0117,414900.0],["2014-12-19",88.0183,88.2851,86.9703,87.2827,809500.0],["2014-12-22",87.5756,89.2159,87.4519,89.1313,229100.0],["2014-12-23",89.1313,89.5088,88.4543,88.7798,219900.0],["2014-12-24",88.7929,89.6976,88.4609,88.6952,89200.0],["2014-12-26",88.6626,89.2355,88.6626,88.8254,104700.0],["2014-12-29",88.9035,89.4763,88.8514,89.2941,276500.0],["2014-12-30",89.4251,89.9622,89.0975,89.3137,186600.0],["2014-12-31",89.6281,90.2505,87.2961,87.4271,311300.0],["2015-01-02",88.0559,88.9599,87.3681,88.9206,250400.0],["2015-01-05",88.5931,90.1653,88.449,90.126,500200.0],["2015-01-06",90.578,91.4165,90.257,91.3052,563000.0],["2015-01-07",91.5934,93.3425,90.506,93.218,347500.0],["2015-01-08",93.218,93.6372,92.4319,92.8118,419300.0],["2015-01-09",92.8249,93.4866,92.0388,92.897,310200.0],["2015-01-12",93.0018,93.8796,93.0018,93.4473,265700.0],["2015-01-13",93.6831,94.1285,92.5105,92.9494,352500.0],["2015-01-14",92.4712,94.0041,92.2223,93.7486,394800.0],["2015-01-15",93.7551,94.2727,93.3031,93.6634,243500.0],["2015-01-16",93.67,94.6723,93.1853,94.4889,295300.0],["2015-01-20",94.5282,94.9015,93.349,93.7814,283400.0],["2015-01-21",93.5848,93.9124,92.766,93.7551,213100.0],["2015-01-22",94.0565,95.6418,93.8862,95.4322,309400.0],["2015-01-23",95.8318,96.1003,94.8098,95.0326,181000.0],["2015-01-26",94.7902,96.8799,94.1286,96.8733,327200.0],["2015-01-27",96.5589,97.2533,95.989,96.4541,257900.0],["2015-01-28",96.9127,97.155,96.0873,96.1331,274100.0],["2015-01-29",96.1265,96.6965,95.3797,96.5589,238100.0],["2015-01-30",96.12,96.3886,94.0892,94.1809,969000.0],["2015-02-02",94.4823,94.5478,92.3795,94.2399,399400.0],["2015-02-03",94.2399,95.3667,93.5128,95.3274,226600.0],["2015-02-04",95.0522,95.3142,94.4364,94.8033,265600.0],["2015-02-05",95.5173,96.3886,94.8491,96.3231,198800.0],["2015-02-06",96.2707,96.3231,92.5564,93.218,446300.0],["2015-02-09",93.3752,93.8076,92.5236,92.635,165800.0],["2015-02-10",93.0346,93.3228,91.8227,93.2638,256900.0],["2015-02-11",94.0499,94.515,92.0126,93.1787,240200.0],["2015-02-12",93.5193,94.705,92.8577,94.6853,302000.0],["2015-02-13",94.443,94.6068,93.6111,94.3055,354100.0],["2015-02-17",93.8338,95.3077,93.8338,94.0565,371900.0],["2015-02-18",93.9648,94.9867,93.1197,94.8819,334800.0],["2015-02-19",94.4757,94.6591,92.9559,93.1721,340800.0],["2015-02-20",92.7791,94.6461,92.4516,94.4889,266200.0],["2015-02-23",94.5937,95.3208,94.0565,95.2619,285700.0],["2015-02-24",94.5347,94.6199,93.2507,93.6831,403800.0],["2015-02-25",93.5783,94.4102,93.0149,93.3686,285900.0],["2015-02-26",93.48,93.7224,92.0454,92.0847,242500.0],["2015-02-27",92.314,93.3752,91.5213,93.0411,377900.0],["2015-03-02",93.0476,94.6788,92.7987,93.4604,379400.0],["2015-03-03",93.2966,93.6765,92.1895,92.8118,246700.0],["2015-03-04",92.9691,93.1918,92.0126,92.3074,246200.0],["2015-03-05",92.9429,93.7552,92.124,92.9232,264400.0],["2015-03-06",91.8358,91.8358,89.484,89.8181,342900.0],["2015-03-09",90.4142,91.1021,90.2439,90.8662,302000.0],["2015-03-10",90.5518,90.9186,90.1784,90.4142,346400.0],["2015-03-11",90.6697,91.8489,90.3422,91.5148,401200.0],["2015-03-12",91.6654,93.0018,91.6196,92.445,323100.0],["2015-03-13",92.3074,92.9559,91.6327,92.838,340400.0],["2015-03-16",93.3687,94.764,93.028,94.0172,497400.0],["2015-03-17",93.8731,94.6788,93.48,94.1286,378300.0],["2015-03-18",94.1483,97.0416,93.654,96.6857,443200.0],["2015-03-19",96.2376,97.5425,96.0794,96.488,407100.0],["2015-03-20",96.6791,98.6036,96.5935,98.4916,773500.0],["2015-03-23",98.4784,99.5922,98.0105,99.0386,526900.0],["2015-03-24",98.9727,99.032,98.0302,98.1093,406400.0],["2015-03-25",98.2214,98.5575,95.9542,96.0596,348500.0],["2015-03-26",95.9608,96.2112,95.1237,95.5192,344300.0],["2015-03-27",95.4731,96.2508,95.4533,96.0003,241900.0],["2015-03-30",96.1848,98.1489,96.0135,98.1093,389800.0],["2015-03-31",98.0105,98.3993,96.6264,97.0219,606900.0],["2015-04-01",97.0153,97.1998,95.4928,96.5078,398100.0],["2015-04-02",96.3364,98.2214,96.3364,97.8391,279000.0],["2015-04-06",97.7402,99.1836,97.7336,98.3334,382500.0],["2015-04-07",98.2346,98.2346,96.2705,96.3035,332300.0],["2015-04-08",96.3892,96.923,96.3628,96.7253,244100.0],["2015-04-09",96.4946,96.4946,93.9572,94.1417,384900.0],["2015-04-10",95.0051,95.6049,93.5881,93.8649,397200.0],["2015-04-13",93.9572,94.1549,92.9422,92.9422,302600.0],["2015-04-14",93.3904,93.9044,93.0147,93.0806,334500.0],["2015-04-15",93.1531,93.4497,91.7822,91.8613,315100.0],["2015-04-16",91.6175,92.4545,91.2023,91.7756,355500.0],["2015-04-17",91.4857,92.0261,90.4971,91.6241,370600.0],["2015-04-20",91.7889,92.3622,91.4791,91.9734,289900.0],["2015-04-21",92.4875,93.0806,91.835,92.4084,272000.0],["2015-04-22",92.3886,93.2388,92.237,92.5666,206800.0],["2015-04-23",92.2963,92.9225,92.0986,92.4479,228400.0],["2015-04-24",92.7511,93.219,92.0261,92.5468,233400.0],["2015-04-27",92.6918,93.2586,92.2963,92.56,421300.0],["2015-04-28",92.4018,92.4479,91.6109,91.7756,243100.0],["2015-04-29",90.8596,91.4989,89.7457,90.0818,292300.0],["2015-04-30",89.838,90.2071,87.4258,88.098,661700.0],["2015-05-01",88.4473,89.6403,88.0849,89.0141,288300.0],["2015-05-04",89.1592,90.0291,88.7374,88.9614,267600.0],["2015-05-05",88.6912,88.8757,87.1358,87.3269,386100.0],["2015-05-06",87.3137,87.7949,86.3317,86.9315,286200.0],["2015-05-07",87.0567,88.5792,86.714,88.3155,319400.0],["2015-05-08",89.2119,89.8512,88.1837,88.3353,398800.0],["2015-05-11",88.1442,88.8362,86.7799,87.182,306700.0],["2015-05-12",86.457,87.9728,85.7649,87.6894,239300.0],["2015-05-13",88.3419,88.8824,86.0681,86.3252,535600.0],["2015-05-14",86.4965,88.8889,86.4965,88.8494,358100.0],["2015-05-15",89.1394,90.1214,88.8296,90.0028,367500.0],["2015-05-18",89.4623,90.3323,89.1592,90.0226,375800.0],["2015-05-19",90.0094,90.2993,89.5546,89.9698,251200.0],["2015-05-20",90.1346,90.563,89.5085,89.5348,303000.0],["2015-05-21",89.5546,89.7589,88.5198,88.9878,230600.0],["2015-05-22",88.6451,89.8578,88.5726,89.113,159000.0],["2015-05-26",88.6187,89.2053,88.1837,88.678,443800.0],["2015-05-27",88.6385,89.5612,88.3881,89.3569,249200.0],["2015-05-28",89.0603,89.805,88.7505,89.4096,340100.0],["2015-05-29",89.6271,89.6271,88.388,88.6253,791900.0],["2015-06-01",88.6451,90.2268,88.3155,89.9303,645200.0],["2015-06-02",89.581,89.6139,88.2562,88.533,292200.0],["2015-06-03",88.6912,88.7571,86.7074,87.004,498000.0],["2015-06-04",86.859,87.2413,86.3779,86.6217,343300.0],["2015-06-05",85.5606,86.4899,85.1059,85.9363,350500.0],["2015-06-08",86.1802,86.714,85.3563,86.2922,242700.0],["2015-06-09",86.1802,86.6481,85.2047,85.297,292600.0],["2015-06-10",85.3102,86.5888,84.895,85.8572,265000.0],["2015-06-11",86.1472,86.9579,86.0945,86.602,849600.0],["2015-06-12",86.569,86.9249,86.0813,86.6547,267100.0],["2015-06-15",86.424,86.7997,86.0022,86.536,341000.0],["2015-06-16",86.4371,87.5246,86.2592,87.4455,415500.0],["2015-06-17",87.696,88.5726,86.859,88.3551,452900.0],["2015-06-18",88.6669,90.1263,88.3551,89.7283,370600.0],["2015-06-19",89.4165,89.5558,87.705,88.7465,577700.0],["2015-06-22",88.7929,89.3103,88.0101,88.0565,560800.0],["2015-06-23",87.8974,88.7598,87.0947,87.307,317900.0],["2015-06-24",87.4396,88.3219,86.7365,86.8028,269900.0],["2015-06-25",86.69,87.904,85.6883,85.8409,267900.0],["2015-06-26",85.9072,86.9023,84.952,86.5706,637400.0],["2015-06-29",86.4313,87.287,84.7065,84.806,255500.0],["2015-06-30",85.2438,85.874,84.5672,84.9718,425500.0],["2015-07-01",85.2306,86.5573,84.7397,86.5374,365200.0],["2015-07-02",87.5922,88.375,86.6834,86.8957,253100.0],["2015-07-06",86.4578,88.0698,85.8011,87.9571,401400.0],["2015-07-07",88.2224,89.4364,87.9239,89.0848,340600.0],["2015-07-08",88.6536,89.3501,88.2025,89.2042,274600.0],["2015-07-09",89.516,89.7283,88.2224,88.4745,241000.0],["2015-07-10",88.9322,89.9671,88.574,88.9322,374700.0],["2015-07-13",89.6089,90.2523,88.7067,89.244,172500.0],["2015-07-14",89.3833,89.841,88.8725,89.0583,278400.0],["2015-07-15",88.8394,89.9406,88.2158,89.2905,482200.0],["2015-07-16",89.4828,90.8825,89.4828,90.584,235100.0],["2015-07-17",90.6835,90.7499,89.7017,90.1528,313400.0],["2015-07-20",89.9803,90.4779,89.2042,90.4248,248900.0],["2015-07-21",90.4513,90.8825,89.6155,89.7084,277000.0],["2015-07-22",89.9737,90.3651,89.7416,89.9207,285000.0],["2015-07-23",89.9472,90.1528,88.375,88.7863,334000.0],["2015-07-24",88.7332,89.6951,88.375,89.2042,272800.0],["2015-07-27",89.4762,90.0599,88.4347,88.9123,368300.0],["2015-07-28",88.9853,89.8211,88.6204,89.5491,235200.0],["2015-07-29",89.5226,90.5907,88.8924,90.4912,259000.0],["2015-07-30",89.9472,90.6703,89.8742,90.5907,277000.0],["2015-07-31",91.3137,92.1164,90.6835,90.7432,512700.0],["2015-08-03",90.7632,92.2624,90.6968,92.2425,315200.0],["2015-08-04",92.4282,92.4747,90.9887,91.1545,208900.0],["2015-08-05",91.3668,92.2027,90.1661,90.3386,409900.0],["2015-08-06",90.8759,91.7848,88.9787,90.06,495400.0],["2015-08-07",90.0002,90.7897,89.2506,90.6238,298400.0],["2015-08-10",90.9887,91.4929,89.1445,89.4231,397600.0],["2015-08-11",89.4231,90.3784,89.1976,89.7747,522700.0],["2015-08-12",89.5956,90.3585,89.1312,90.2391,404000.0],["2015-08-13",90.0334,91.0086,88.773,90.5907,208700.0],["2015-08-14",90.2722,90.9157,89.2639,90.8825,217800.0],["2015-08-17",90.9024,91.6852,90.2192,91.6521,312800.0],["2015-08-18",91.5393,91.8842,91.0418,91.4862,313800.0],["2015-08-19",90.8825,91.5061,90.5641,90.6968,323800.0],["2015-08-20",90.6769,91.0882,89.715,90.0931,359900.0],["2015-08-21",89.4563,90.2656,88.8393,88.8924,429800.0],["2015-08-24",86.3119,87.4794,84.5009,84.6336,477500.0],["2015-08-25",86.4445,86.4777,82.8358,82.8955,588900.0],["2015-08-26",84.4014,86.8691,83.5987,86.4976,725400.0],["2015-08-27",87.1809,89.3568,86.8028,88.3684,639400.0],["2015-08-28",88.2158,88.448,87.3998,88.03,378000.0],["2015-08-31",87.8907,87.977,85.5159,85.6286,517000.0],["2015-09-01",84.3284,85.4495,83.3001,83.8972,340200.0],["2015-09-02",84.5075,85.3235,83.9237,84.6866,277300.0],["2015-09-03",85.3301,85.8741,84.8458,85.1178,290500.0],["2015-09-04",84.5937,84.7994,82.9817,83.7645,342800.0],["2015-09-08",84.806,85.2372,84.0829,85.0117,234200.0],["2015-09-09",85.7745,86.0996,83.5986,83.7645,248800.0],["2015-09-10",83.2073,85.0382,83.2073,84.0697,365300.0],["2015-09-11",83.9768,85.9271,83.9569,85.8143,294800.0],["2015-09-14",86.0598,86.1925,85.5026,85.9537,316600.0],["2015-09-15",86.2389,87.4861,85.5357,87.433,520100.0],["2015-09-16",87.3202,89.0118,87.234,88.8062,479000.0],["2015-09-17",88.6204,90.8295,88.0963,89.3037,362200.0],["2015-09-18",88.4687,91.0006,88.4687,90.0185,615600.0],["2015-09-21",90.0185,91.5417,89.8515,90.907,347800.0],["2015-09-22",90.0853,90.8001,89.2102,89.3638,410200.0],["2015-09-23",89.4106,90.3525,88.9563,89.7379,338200.0],["2015-09-24",89.7112,90.76,88.4419,89.2569,574900.0],["2015-09-25",89.5976,90.5797,89.0031,90.0252,418500.0],["2015-09-28",89.7112,89.9784,88.7826,89.1901,635900.0],["2015-09-29",89.3505,90.3793,88.649,90.3125,662400.0],["2015-09-30",90.8536,91.368,90.2857,91.1542,652100.0],["2015-10-01",91.3813,91.6619,89.5041,90.5864,684700.0],["2015-10-02",90.0586,91.869,89.7313,91.869,468400.0],["2015-10-05",92.5371,93.332,92.1362,93.2652,353900.0],["2015-10-06",93.2251,93.5324,92.37,92.5971,418300.0],["2015-10-07",92.704,94.4677,92.5437,94.3675,473300.0],["2015-10-08",94.5211,95.8104,93.7729,95.4029,458400.0],["2015-10-09",95.1624,95.9574,94.2606,94.8818,370100.0],["2015-10-12",94.2873,95.4898,93.6326,94.8952,361200.0],["2015-10-13",94.6481,94.9954,94.0802,94.4677,596200.0],["2015-10-14",94.5946,94.7282,93.0113,93.2184,361900.0],["2015-10-15",93.3253,94.9286,93.0915,94.5612,364500.0],["2015-10-16",94.5679,96.0442,94.5612,95.8705,417700.0],["2015-10-19",95.5099,97.0664,95.5099,97.0463,311100.0],["2015-10-20",96.6655,97.1465,96.2313,96.7724,331900.0],["2015-10-21",97.22,97.2534,94.9353,95.8705,783600.0],["2015-10-22",95.8839,96.7123,95.5967,96.4317,468700.0],["2015-10-23",96.0509,96.2647,94.8885,95.5299,413100.0],["2015-10-26",95.5766,95.944,94.9353,95.6835,378300.0],["2015-10-27",95.3829,96.0977,94.9887,95.5967,450700.0],["2015-10-28",95.8037,96.3782,94.3474,96.2045,499800.0],["2015-10-29",95.61,96.1712,95.1223,95.9173,221800.0],["2015-10-30",96.1044,96.4651,95.3695,95.8572,792300.0],["2015-11-02",95.8438,98.4692,95.4296,98.4692,528500.0],["2015-11-03",98.055,98.055,96.9461,97.2066,354900.0],["2015-11-04",97.3469,97.6141,96.5987,97.0129,280200.0],["2015-11-05",94.1203,99.518,94.1203,99.0838,647700.0],["2015-11-06",98.2421,98.8567,95.8572,96.2848,790000.0],["2015-11-09",96.0042,96.7924,94.2272,95.3962,416200.0],["2015-11-10",95.4831,96.6321,95.4831,96.3916,258200.0],["2015-11-11",96.5186,97.3937,95.9641,97.0063,307700.0],["2015-11-12",96.7991,97.387,95.6234,95.63,272800.0],["2015-11-13",95.9507,96.2513,94.5278,94.815,314700.0],["2015-11-16",94.6347,95.9507,94.3006,95.8705,227300.0],["2015-11-17",95.6301,97.5073,95.6301,96.6388,200800.0],["2015-11-18",96.7724,97.8346,95.9374,97.7811,247900.0],["2015-11-19",97.7344,98.6162,97.4671,97.9615,226300.0],["2015-11-20",98.2621,99.0705,97.9348,98.3624,336400.0],["2015-11-23",98.2154,99.0571,98.0216,98.2755,136300.0],["2015-11-24",97.6075,97.8546,96.425,97.407,265700.0],["2015-11-25",97.5206,98.015,96.7925,97.5474,278600.0],["2015-11-27",97.3603,98.9369,97.3603,98.8033,148200.0],["2015-11-30",99.1373,99.2976,97.4605,97.8814,340500.0],["2015-12-01",98.3757,98.7431,98.1018,98.6429,268900.0],["2015-12-02",98.1018,98.516,96.0375,96.2045,288700.0],["2015-12-03",96.1645,96.3248,94.4209,94.5879,239900.0],["2015-12-04",95.0222,97.0396,94.9086,96.6856,216000.0],["2015-12-07",96.4918,97.24,95.6835,96.3916,209200.0],["2015-12-08",96.4918,96.9728,95.8706,96.6589,187600.0],["2015-12-09",96.1578,97.1465,95.6434,96.3516,253400.0],["2015-12-10",96.3582,96.8726,94.6481,94.6481,287700.0],["2015-12-11",93.7195,95.1958,93.5992,95.0422,344700.0],["2015-12-14",94.9153,96.3449,94.2606,96.3181,400400.0],["2015-12-15",96.6522,97.9615,96.6522,97.534,419600.0],["2015-12-16",97.9281,99.6049,97.5941,99.3043,247300.0],["2015-12-17",99.3577,99.7385,98.4692,99.1774,302200.0],["2015-12-18",99.1306,99.3978,98.182,98.3624,904200.0],["2015-12-21",99.6316,99.8587,98.1819,98.7765,393800.0],["2015-12-22",99.0304,99.7652,98.6496,98.7031,253700.0],["2015-12-23",98.9302,99.1039,97.9749,98.6496,393300.0],["2015-12-24",98.5427,99.0772,98.1486,98.7031,116400.0],["2015-12-28",98.6429,99.9857,98.2621,99.9656,221500.0],["2015-12-29",100.2061,100.5669,99.7051,100.1794,210300.0],["2015-12-30",100.1862,100.529,99.5072,99.5811,265200.0],["2015-12-31",99.5206,100.0181,98.1828,98.2164,366700.0],["2016-01-04",97.5912,97.8803,96.4417,97.3828,443500.0],["2016-01-05",97.3828,98.8483,96.9122,98.5122,492500.0],["2016-01-06",98.3173,99.1912,98.1492,99.1173,273800.0],["2016-01-07",97.6719,98.5189,97.4433,97.4971,316600.0],["2016-01-08",97.961,98.4047,97.2081,97.6585,502600.0],["2016-01-11",98.0416,98.8887,97.6719,98.3105,334800.0],["2016-01-12",99.077,99.077,97.6518,98.4249,399300.0],["2016-01-13",98.5862,99.6752,97.9744,98.6937,573600.0],["2016-01-14",98.9089,99.8231,98.5055,98.8551,377800.0],["2016-01-15",98.3643,99.1441,97.087,98.6467,422500.0],["2016-01-19",98.9895,100.3677,98.9021,99.7223,500600.0],["2016-01-20",98.9693,99.3794,95.3324,97.8198,459200.0],["2016-01-21",98.3173,99.5878,97.4568,97.961,478000.0],["2016-01-22",99.1441,101.6718,98.6534,101.0332,365300.0],["2016-01-25",100.3542,101.1945,98.882,100.0718,908100.0],["2016-01-26",100.092,101.1676,99.8702,100.9391,893600.0],["2016-01-27",100.8718,100.8718,98.8752,99.5542,609400.0],["2016-01-28",99.6215,100.4483,98.4854,99.3795,642100.0],["2016-01-29",100.0987,102.176,99.5072,101.3962,14539200.0],["2016-02-01",101.5105,103.0701,101.013,102.1693,953500.0],["2016-02-02",102.2432,102.8079,100.1861,101.1139,715700.0],["2016-02-03",101.4903,102.781,100.8315,102.4113,620800.0],["2016-02-04",101.8668,102.7474,100.9323,101.8399,497200.0],["2016-02-05",101.2954,101.7592,100.7374,101.3155,623400.0],["2016-02-08",100.2197,100.5895,97.4837,98.9828,488300.0],["2016-02-09",98.2299,99.7895,97.5173,98.6669,678100.0],["2016-02-10",98.1492,99.9643,96.6097,98.6198,693900.0],["2016-02-11",97.3627,98.2904,97.1206,97.3559,513900.0],["2016-02-12",98.882,99.5206,96.5761,97.403,666700.0],["2016-02-16",98.2837,100.1458,97.4164,100.1055,582900.0],["2016-02-17",100.4618,101.2012,99.3055,99.6214,600200.0],["2016-02-18",99.7223,101.5105,98.4383,99.5139,559800.0],["2016-02-19",99.0231,99.5945,98.3912,98.7542,1520600.0],["2016-02-22",99.5609,100.4618,99.0635,99.2383,397800.0],["2016-02-23",99.1442,100.7643,98.9223,99.0971,388700.0],["2016-02-24",98.4181,99.5206,98.1761,98.6131,405600.0],["2016-02-25",99.3055,101.2752,99.3055,101.1273,919600.0],["2016-02-26",101.2483,101.2483,99.7492,99.7895,410400.0],["2016-02-29",99.9441,100.9391,99.5072,99.534,449900.0],["2016-03-01",100.2937,101.7592,100.166,101.7189,309400.0],["2016-03-02",100.0987,101.1475,100.0584,101.0399,637800.0],["2016-03-03",101.2012,101.8399,100.2332,100.9794,558100.0],["2016-03-04",100.892,101.2483,99.8971,100.6029,568400.0],["2016-03-07",100.3341,100.7374,99.8366,100.3139,426800.0],["2016-03-08",100.4214,100.9996,99.9374,100.6433,439400.0],["2016-03-09",101.0264,101.5172,100.2601,100.6096,314800.0],["2016-03-10",101.0534,101.8063,100.1055,101.0937,276700.0],["2016-03-11",102.0617,102.4046,101.7054,102.3777,290400.0],["2016-03-14",102.1894,104.186,101.8735,102.8415,364700.0],["2016-03-15",102.2163,103.8701,102.2163,103.4936,313800.0],["2016-03-16",103.3313,105.2184,102.5602,104.7314,425800.0],["2016-03-17",105.0426,108.0795,104.772,107.5181,640700.0],["2016-03-18",107.6466,107.6466,105.1575,105.2387,807800.0],["2016-03-21",105.1034,105.8813,104.17,104.2174,383200.0],["2016-03-22",104.2174,104.3594,103.4869,103.9739,399900.0],["2016-03-23",103.9671,104.1903,102.8308,102.8984,500500.0],["2016-03-24",102.7632,103.1961,102.2897,103.0946,506900.0],["2016-03-28",103.311,103.8251,102.6076,103.4733,449300.0],["2016-03-29",103.798,105.8339,103.3584,105.6513,483700.0],["2016-03-30",105.8745,106.1924,105.117,105.4754,274900.0],["2016-03-31",105.4416,105.6851,104.772,105.5499,420400.0],["2016-04-01",105.1035,106.5712,104.8329,106.2533,390400.0],["2016-04-04",106.2668,106.9297,105.6648,106.1045,338600.0],["2016-04-05",105.7392,106.1789,105.2522,105.3402,268600.0],["2016-04-06",105.1305,106.3885,104.7043,106.2938,490300.0],["2016-04-07",105.9557,106.3277,104.9343,105.4213,342200.0],["2016-04-08",105.6242,106.4156,105.2252,105.5904,346300.0],["2016-04-11",105.6783,105.9759,105.1846,105.4551,251300.0],["2016-04-12",105.7054,106.2871,104.6908,105.4416,273900.0],["2016-04-13",105.7866,105.9151,103.9806,104.6367,372500.0],["2016-04-14",104.4609,105.0628,104.17,104.3323,205300.0],["2016-04-15",104.17,105.3672,104.1429,105.1643,329200.0],["2016-04-18",104.9817,105.3402,104.3391,105.3402,209400.0],["2016-04-19",105.5769,105.5836,104.9749,105.1034,338400.0],["2016-04-20",105.0155,105.4619,103.5951,103.6763,201000.0],["2016-04-21",103.3719,103.5139,100.9504,101.2886,394000.0],["2016-04-22",101.7689,102.452,101.0113,102.0124,316100.0],["2016-04-25",101.5253,103.2095,101.5253,103.0675,264800.0],["2016-04-26",103.5004,104.3188,102.8172,103.798,261000.0],["2016-04-27",104.1971,104.8734,103.4395,104.542,368300.0],["2016-04-28",103.6762,104.6502,103.5072,103.8521,225300.0],["2016-04-29",103.2501,103.6289,102.0259,102.8646,466600.0],["2016-05-02",103.2975,104.6097,103.1013,104.3797,217100.0],["2016-05-03",103.9401,104.8667,103.8386,104.63,338900.0],["2016-05-04",104.5082,106.348,103.8927,106.0571,381400.0],["2016-05-05",105.6243,106.862,104.3526,106.233,346900.0],["2016-05-06",105.2455,106.578,104.6976,106.5712,429900.0],["2016-05-09",106.7538,107.9848,106.4765,107.8563,526100.0],["2016-05-10",108.4989,108.5395,107.1935,107.5317,267500.0],["2016-05-11",107.464,107.464,104.4947,105.2252,393100.0],["2016-05-12",105.2319,106.3006,104.2309,105.8948,313300.0],["2016-05-13",105.6648,105.6648,103.8318,105.0087,384400.0],["2016-05-16",105.2117,106.1992,104.8396,106.0571,281100.0],["2016-05-17",105.7731,106.1654,103.0743,103.4936,349700.0],["2016-05-18",103.2163,103.426,101.2413,102.1612,390100.0],["2016-05-19",101.5254,102.2829,100.3755,101.8839,326300.0],["2016-05-20",102.6143,103.2637,101.9244,103.2231,367600.0],["2016-05-23",103.2907,103.8927,102.4385,102.5264,275200.0],["2016-05-24",103.196,104.2241,103.196,103.656,434200.0],["2016-05-25",103.7033,103.7304,102.4317,103.0743,343300.0],["2016-05-26",103.0675,103.9265,102.682,103.6898,201300.0],["2016-05-27",103.9671,104.5759,103.6627,103.8927,186200.0],["2016-05-31",104.1294,104.1294,102.9863,103.6154,303700.0],["2016-06-01",103.656,104.3121,103.1757,104.0686,363700.0],["2016-06-02",103.771,104.6976,103.4801,104.6976,259700.0],["2016-06-03",105.2861,106.0707,104.7382,105.3131,280400.0],["2016-06-06",105.719,106.1316,104.2512,104.9479,346700.0],["2016-06-07",105.3537,105.7122,104.9005,104.9546,242400.0],["2016-06-08",105.0899,105.5836,104.6096,105.3875,346400.0],["2016-06-09",105.5228,106.6591,105.4078,106.2736,392200.0],["2016-06-10",105.888,106.7741,105.144,106.2059,258700.0],["2016-06-13",106.5306,107.4843,104.4947,105.9895,346900.0],["2016-06-14",106.0639,106.1316,105.259,105.6513,285000.0],["2016-06-15",105.5499,106.7335,105.3672,106.2804,337600.0],["2016-06-16",106.0166,107.4438,105.6716,107.3896,332700.0],["2016-06-17",107.207,107.207,105.8474,106.4088,696300.0],["2016-06-20",106.8511,107.7153,106.4837,106.6062,342600.0],["2016-06-21",106.6062,107.3139,106.1571,106.892,248400.0],["2016-06-22",107.0485,107.2934,106.5041,106.926,230100.0],["2016-06-23",107.552,108.1304,106.7899,107.3547,194700.0],["2016-06-24",104.1566,108.0283,104.0069,106.6946,707900.0],["2016-06-27",106.1571,108.5999,106.0006,108.2665,390300.0],["2016-06-28",109.0694,110.5664,108.6543,110.5255,431200.0],["2016-06-29",111.0223,111.9205,111.0223,111.5803,402400.0],["2016-06-30",111.8253,112.6962,110.757,112.6486,438800.0],["2016-07-01",113.2133,113.5604,112.3083,112.771,255600.0],["2016-07-05",113.0024,114.5607,112.7711,114.4654,343500.0],["2016-07-06",113.9346,114.8328,113.574,114.615,576400.0],["2016-07-07",114.2953,114.2953,112.1791,113.1589,336100.0],["2016-07-08",113.6693,114.2408,113.1453,114.1864,343600.0],["2016-07-11",114.2476,114.8396,113.295,114.4314,323000.0],["2016-07-12",114.3769,114.3769,112.5737,113.4651,336600.0],["2016-07-13",113.4583,114.1592,113.1793,114.0503,278700.0],["2016-07-14",113.4855,114.1592,112.0702,112.458,462600.0],["2016-07-15",112.7847,113.0909,112.0974,112.9888,324900.0],["2016-07-18",112.9276,113.3562,112.3968,112.9208,231200.0],["2016-07-19",112.9548,113.5536,112.322,113.5196,224000.0],["2016-07-20",113.574,113.574,112.8935,113.0637,367300.0],["2016-07-21",112.7983,113.5128,112.1655,113.2746,443600.0],["2016-07-22",113.2269,114.166,113.1793,113.7169,342900.0],["2016-07-25",113.9278,114.268,112.9684,113.8734,372400.0],["2016-07-26",114.0775,114.166,113.0977,113.3971,304100.0],["2016-07-27",113.4855,113.4855,111.8388,112.8255,246300.0],["2016-07-28",112.9003,115.1866,112.9003,114.7988,337700.0],["2016-07-29",114.7648,116.4115,114.3905,115.4725,496500.0],["2016-08-01",115.6426,116.0985,115.3432,115.9147,246800.0],["2016-08-02",115.2751,115.5405,113.8394,113.955,498800.0],["2016-08-03",114.1592,114.1592,112.8459,113.3426,321400.0],["2016-08-04",113.5876,113.5876,112.601,112.601,261900.0],["2016-08-05",113.4991,113.7169,111.2605,111.8865,469000.0],["2016-08-08",111.8865,111.8865,110.0969,110.5324,438800.0],["2016-08-09",110.6481,111.0768,109.573,110.7365,388000.0],["2016-08-10",110.9134,111.1856,110.0833,110.3623,369800.0],["2016-08-11",110.4508,110.4508,108.2937,108.7564,324200.0],["2016-08-12",108.6952,110.165,108.6952,109.0218,252000.0],["2016-08-15",109.1443,109.5526,108.4911,108.5999,226300.0],["2016-08-16",108.389,108.4638,106.7763,107.0213,421900.0],["2016-08-17",107.1778,108.0419,106.4565,107.9943,361100.0],["2016-08-18",108.1985,108.5999,107.552,108.0079,291800.0],["2016-08-19",107.6337,108.2869,107.171,107.4023,450600.0],["2016-08-22",107.2254,108.1168,107.0553,107.484,372500.0],["2016-08-23",107.865,108.0896,106.892,107.1777,279400.0],["2016-08-24",107.3887,107.5997,106.2932,107.4364,243900.0],["2016-08-25",107.552,108.6407,107.3343,108.5659,430200.0],["2016-08-26",108.8177,109.7227,107.6813,108.2597,590200.0],["2016-08-29",108.9742,110.2738,108.8517,109.3144,379700.0],["2016-08-30",109.4981,109.8451,107.6813,108.3277,325200.0],["2016-08-31",108.2189,108.457,106.9736,108.1916,645600.0],["2016-09-01",108.1032,108.2461,107.0893,107.5588,259900.0],["2016-09-02",107.8582,109.5526,107.8378,108.5183,269400.0],["2016-09-06",108.4911,108.9878,107.5929,108.981,606300.0],["2016-09-07",108.8449,109.4777,108.2189,109.4369,362700.0],["2016-09-08",108.8585,109.3825,108.1713,109.1919,816600.0],["2016-09-09",108.0624,108.457,105.116,105.116,467400.0],["2016-09-12",105.2385,107.9943,105.2385,107.552,617500.0],["2016-09-13",106.892,107.2662,104.8098,105.0751,552800.0],["2016-09-14",105.082,105.6944,104.7826,105.1704,299500.0],["2016-09-15",104.8914,105.5719,104.7554,105.4426,218800.0],["2016-09-16",104.9527,105.5787,104.6056,105.5379,642200.0],["2016-09-19",105.7556,106.4769,105.7556,106.2456,213400.0],["2016-09-20",106.8208,106.8413,105.5745,105.5882,247800.0],["2016-09-21",105.5471,106.7111,104.1913,106.6016,402200.0],["2016-09-22",107.2521,108.6148,107.2521,108.5737,356700.0],["2016-09-23",108.0807,109.2721,106.9508,108.8065,304300.0],["2016-09-26",108.6627,109.6624,108.4299,109.2173,286700.0],["2016-09-27",109.3817,109.6624,108.3066,108.4573,312600.0],["2016-09-28",108.3751,108.8818,108.0533,108.738,340200.0],["2016-09-29",107.9232,108.2107,106.177,106.3551,323000.0],["2016-09-30",106.9919,107.2247,105.3827,105.4033,698000.0],["2016-10-03",104.2598,105.0473,101.1921,101.3976,1059000.0],["2016-10-04",101.3222,101.3633,99.7884,100.658,973600.0],["2016-10-05",100.9388,101.2332,98.2819,99.1105,587700.0],["2016-10-06",98.6722,99.8089,98.0491,99.0831,352300.0],["2016-10-07",99.7199,100.7539,98.8297,99.4255,542900.0],["2016-10-10",99.7678,100.569,99.3296,99.7952,249600.0],["2016-10-11",99.4118,100.1787,98.2888,98.7407,478000.0],["2016-10-12",98.727,100.4252,98.6175,100.2403,430300.0],["2016-10-13",99.7815,101.8837,99.6309,101.8495,561300.0],["2016-10-14",101.8769,102.2877,100.7813,100.8292,411000.0],["2016-10-17",100.8292,101.6783,100.7949,100.8634,233500.0],["2016-10-18",101.151,101.7467,100.5279,100.7265,276300.0],["2016-10-19",100.9251,101.2606,100.302,101.1784,330300.0],["2016-10-20",101.0004,101.0825,99.7747,100.6306,381200.0],["2016-10-21",99.9527,101.199,99.9048,100.8977,333800.0],["2016-10-24",101.3427,102.0343,100.6511,101.4112,279000.0],["2016-10-25",101.0209,101.6098,100.6101,101.24,400800.0],["2016-10-26",101.0346,101.0346,99.5213,100.165,439500.0],["2016-10-27",100.028,100.028,97.3575,98.0217,325700.0],["2016-10-28",98.2545,99.1447,97.7889,98.4052,468400.0],["2016-10-31",98.953,99.5487,98.0423,99.446,752200.0],["2016-11-01",99.1927,99.1927,96.8782,97.1521,464200.0],["2016-11-02",97.3027,97.9122,95.9332,96.2208,559900.0],["2016-11-03",95.3444,95.3444,92.0233,94.0228,1111900.0],["2016-11-04",94.1803,94.7829,93.4134,94.6596,929700.0],["2016-11-07",95.6799,97.1384,95.2074,97.0699,504100.0],["2016-11-08",96.8303,97.5698,96.2756,97.337,407800.0],["2016-11-09",95.2759,95.8305,93.1532,95.2074,563800.0],["2016-11-10",95.4334,95.4334,92.6122,93.7968,603100.0],["2016-11-11",93.6119,95.6799,93.6119,94.0502,361300.0],["2016-11-14",93.742,95.5909,93.0231,95.1663,666900.0],["2016-11-15",95.2896,96.4331,93.8927,94.4953,485000.0],["2016-11-16",94.598,95.0773,93.7626,94.6117,317100.0],["2016-11-17",94.5432,95.3238,94.0159,94.057,405700.0],["2016-11-18",94.0297,94.6391,93.6804,94.3652,526900.0],["2016-11-21",94.8034,95.3854,94.5226,94.913,417000.0],["2016-11-22",94.9815,96.5358,94.913,96.3715,341900.0],["2016-11-23",95.9195,96.3578,95.2279,95.9675,293600.0],["2016-11-25",96.1318,97.1726,96.0154,96.5358,131100.0],["2016-11-28",96.2893,97.4534,96.1592,96.6659,263200.0],["2016-11-29",96.6522,97.6519,96.57,97.0973,369300.0],["2016-11-30",96.4263,97.0083,95.4539,96.1524,581900.0],["2016-12-01",95.5703,95.9401,93.6462,93.9612,527300.0],["2016-12-02",94.5021,96.2482,94.2214,94.6939,384500.0],["2016-12-05",94.5432,95.6936,94.372,95.4881,343700.0],["2016-12-06",95.8716,96.529,95.0704,95.8305,315900.0],["2016-12-07",96.1797,97.2753,96.1797,97.1247,390100.0],["2016-12-08",96.5153,97.2137,95.4676,97.0836,366900.0],["2016-12-09",97.022,98.2271,96.5084,96.885,280500.0],["2016-12-12",96.4331,97.3301,96.2345,96.7892,396500.0],["2016-12-13",97.4328,97.919,96.0907,97.2959,650800.0],["2016-12-14",97.5972,97.8026,94.8719,94.913,473700.0],["2016-12-15",94.7692,96.036,94.2145,94.55,346200.0],["2016-12-16",95.406,96.7686,95.3238,96.0428,793200.0],["2016-12-19",96.844,97.8505,96.351,97.2959,318800.0],["2016-12-20",96.8782,97.7478,96.481,97.3301,275400.0],["2016-12-21",97.4876,98.2409,95.6799,95.7278,351600.0],["2016-12-22",95.3717,95.7415,94.4473,95.6662,299300.0],["2016-12-23",95.9196,96.0907,95.2417,95.632,222300.0],["2016-12-27",95.5361,96.3441,95.4265,95.9332,312100.0],["2016-12-28",95.8784,96.0702,94.6733,95.132,358200.0],["2016-12-29",95.3597,96.7458,95.1321,96.5803,471600.0],["2016-12-30",96.5251,98.4836,96.3665,98.0009,440000.0],["2017-01-03",98.5595,98.9181,97.5871,98.8905,518600.0],["2017-01-04",99.0353,99.7111,98.7457,99.456,410100.0],["2017-01-05",98.6767,100.3248,97.9457,100.1938,451000.0],["2017-01-06",99.8077,100.5456,99.3249,99.6422,414000.0],["2017-01-09",99.9525,100.0008,98.2974,98.394,365000.0],["2017-01-10",98.2077,98.256,97.0906,97.3664,394300.0],["2017-01-11",97.2423,97.8354,96.27,96.3872,309400.0],["2017-01-12",96.3872,96.994,95.7803,96.9734,329400.0],["2017-01-13",96.6079,97.1527,96.0906,96.6699,300700.0],["2017-01-17",97.0216,97.5802,96.9458,97.4354,378400.0],["2017-01-18",97.6216,97.7319,96.794,97.6009,289100.0],["2017-01-19",97.2354,97.2354,95.8424,96.0286,279000.0],["2017-01-20",96.1251,97.1113,96.0286,97.0423,313200.0],["2017-01-23",96.6906,97.925,96.6906,97.7319,259400.0],["2017-01-24",97.7457,98.2147,96.8079,97.2078,411300.0],["2017-01-25",97.3182,97.6354,96.5527,97.0768,414800.0],["2017-01-26",97.132,97.663,96.7458,97.0975,295000.0],["2017-01-27",97.4285,97.4285,95.9734,96.332,279500.0],["2017-01-30",95.8907,96.4699,95.4079,95.9527,320000.0],["2017-01-31",96.1596,97.063,96.0838,96.8423,1552200.0],["2017-02-01",96.3596,96.8768,94.5045,94.8218,557900.0],["2017-02-02",94.9942,96.6286,94.9666,96.6217,434200.0],["2017-02-03",97.1113,97.4078,96.0424,96.5044,325100.0],["2017-02-06",96.4837,96.8906,96.0975,96.401,253300.0],["2017-02-07",96.6768,97.0147,95.932,96.3251,314600.0],["2017-02-08",96.3665,97.0216,96.132,96.7734,297600.0],["2017-02-09",96.8699,97.9802,96.5596,97.9388,283500.0],["2017-02-10",97.6492,98.6077,97.6078,98.587,251600.0],["2017-02-13",98.8353,98.8353,97.6078,98.5801,347100.0],["2017-02-14",98.0078,98.6146,96.5527,97.2906,512100.0],["2017-02-15",96.6147,97.125,95.9458,96.532,489300.0],["2017-02-16",96.7802,97.5802,96.6492,96.8906,304700.0],["2017-02-17",97.1733,97.3733,96.0355,97.0009,378100.0],["2017-02-21",96.8975,98.3939,96.6561,98.2698,440700.0],["2017-02-22",98.1112,98.7801,96.9733,97.6147,350600.0],["2017-02-23",98.0698,98.456,97.4561,98.2008,357500.0],["2017-02-24",98.387,98.387,97.4561,98.1595,332500.0],["2017-02-27",98.4009,99.1594,97.6492,98.0767,362900.0],["2017-02-28",98.1526,98.1526,96.6285,97.0492,418500.0],["2017-03-01",96.4699,96.5458,95.3734,95.8355,626900.0],["2017-03-02",95.4217,95.5459,93.9253,94.3114,584800.0],["2017-03-03",94.5597,94.6011,92.4633,93.1115,549400.0],["2017-03-06",93.1046,93.1046,92.4081,92.615,416000.0],["2017-03-07",92.6771,92.9391,91.6565,91.9875,323000.0],["2017-03-08",91.4771,91.822,89.76,89.9945,540100.0],["2017-03-09",90.0358,90.5048,87.7808,87.8843,523000.0],["2017-03-10",87.8843,89.0796,87.5785,88.2456,659300.0],["2017-03-13",89.3576,89.3576,88.2526,89.1769,597700.0],["2017-03-14",88.9545,90.3861,88.6835,90.0803,654000.0],["2017-03-15",90.2749,92.8393,90.0803,92.4432,527100.0],["2017-03-16",92.2208,92.6795,91.9011,92.4293,555000.0],["2017-03-17",92.9296,93.7497,92.3667,93.6454,1347700.0],["2017-03-20",93.6176,94.1667,93.0339,93.43,545800.0],["2017-03-21",93.3883,93.8817,92.9227,93.5899,691300.0],["2017-03-22",93.5968,94.2223,91.6718,92.5057,658700.0],["2017-03-23",92.4293,94.4585,92.2972,93.6315,485300.0],["2017-03-24",93.6524,94.1806,93.4092,93.6802,395600.0],["2017-03-27",93.4509,94.4238,91.915,92.2486,675200.0],["2017-03-28",92.2416,92.8115,91.2895,92.61,519000.0],["2017-03-29",92.4084,92.9158,92.0332,92.5335,491400.0],["2017-03-30",92.3876,92.8046,91.7413,92.6656,289900.0],["2017-03-31",92.6656,93.1242,91.9845,92.7767,416900.0],["2017-04-03",92.7767,93.7149,92.7211,93.013,405900.0],["2017-04-04",92.8601,93.3119,92.4293,92.5057,345200.0],["2017-04-05",92.7281,93.013,92.2277,92.5057,278400.0],["2017-04-06",92.2694,92.9157,91.8942,92.5057,341600.0],["2017-04-07",92.4849,92.8184,92.047,92.2416,393100.0],["2017-04-10",92.1999,93.3397,91.9567,93.0895,347700.0],["2017-04-11",93.1242,94.3682,93.0825,93.8748,410700.0],["2017-04-12",93.4926,94.0833,93.3953,93.7289,424100.0],["2017-04-13",93.8609,94.0138,93.3883,93.6385,344000.0],["2017-04-17",93.6941,94.8408,93.6941,94.8269,318700.0],["2017-04-18",94.7574,95.3689,94.6601,95.2439,347800.0],["2017-04-19",95.3342,95.9874,95.0423,95.5427,334700.0],["2017-04-20",95.6678,95.6678,94.7782,95.362,288100.0],["2017-04-21",95.2508,95.4106,94.4585,94.6392,304600.0],["2017-04-24",95.0631,95.1396,92.0192,92.9505,483300.0],["2017-04-25",93.0339,93.6246,92.603,93.5481,366100.0],["2017-04-26",93.291,93.6663,92.054,92.1235,731800.0],["2017-04-27",92.1235,93.2702,92.1235,92.5405,488700.0],["2017-04-28",92.193,92.3598,90.407,90.9629,670700.0],["2017-05-01",91.1992,92.5613,90.3652,92.5405,503000.0],["2017-05-02",92.6169,94.1806,92.2416,92.9922,640000.0],["2017-05-03",93.152,93.1868,91.498,91.9428,599700.0],["2017-05-04",92.8671,94.1667,89.3715,91.3173,811800.0],["2017-05-05",91.366,92.5335,91.2131,92.2764,404200.0],["2017-05-08",92.3876,92.742,90.4764,90.6502,366800.0],["2017-05-09",90.7822,90.817,89.7954,90.7266,395400.0],["2017-05-10",90.6988,91.9636,90.3027,91.7343,379200.0],["2017-05-11",91.3729,91.3729,89.7467,90.1498,411700.0],["2017-05-12",90.0734,90.1776,87.0573,87.1684,835900.0],["2017-05-15",87.1268,88.5167,86.8905,87.9607,618700.0],["2017-05-16",87.8704,87.8704,85.1044,85.1044,927600.0],["2017-05-17",84.8682,86.0774,84.5971,85.4589,729700.0],["2017-05-18",85.5144,86.5291,84.6944,86.3762,710700.0],["2017-05-19",86.543,88.3429,85.8897,87.2796,750500.0],["2017-05-22",87.3908,88.058,86.814,87.8981,847900.0],["2017-05-23",87.9885,88.2456,87.0989,87.363,532300.0],["2017-05-24",87.4117,88.9058,87.37,88.5375,471200.0],["2017-05-25",88.7738,89.3715,88.2317,88.5236,418100.0],["2017-05-26",88.5722,88.5931,87.231,87.7869,406900.0],["2017-05-30",87.6271,87.7175,86.0287,86.0496,524800.0],["2017-05-31",86.1677,86.5291,84.9654,85.299,1898400.0],["2017-06-01",85.167,86.6959,84.8751,86.3762,524600.0],["2017-06-02",87.0711,87.5506,85.4727,85.7368,541400.0],["2017-06-05",85.3963,85.5005,84.2774,84.5971,557200.0],["2017-06-06",84.6805,85.5005,83.7423,84.9098,427000.0],["2017-06-07",85.0697,87.3005,84.9863,86.8627,570400.0],["2017-06-08",86.8626,87.1406,85.292,85.3963,589900.0],["2017-06-09",85.4241,87.0086,84.8334,86.6472,623200.0],["2017-06-12",86.5569,88.336,86.5569,88.2178,577300.0],["2017-06-13",87.9954,89.434,87.4325,88.8711,744500.0],["2017-06-14",89.6078,89.6286,87.8078,88.2526,387200.0],["2017-06-15",87.8009,89.5174,87.8009,89.1769,480200.0],["2017-06-16",89.3645,89.4479,86.7167,87.1267,935900.0],["2017-06-19",86.9739,87.3144,86.2581,87.0017,744500.0],["2017-06-20",86.8055,87.7651,85.8529,86.7425,535600.0],["2017-06-21",86.8896,87.0717,85.986,86.3853,460400.0],["2017-06-22",86.1961,87.2118,85.8249,86.9876,404900.0],["2017-06-23",87.0927,88.3885,86.4903,87.59,1539600.0],["2017-06-26",87.8842,90.3568,87.8842,89.4602,605500.0],["2017-06-27",89.0609,89.8244,88.9419,89.2641,453400.0],["2017-06-28",89.4742,90.3568,89.2571,89.7474,517400.0],["2017-06-29",89.7124,90.4548,88.8788,89.4532,500500.0],["2017-06-30",89.8174,89.9925,88.2344,88.5286,403700.0],["2017-07-03",89.0189,90.623,88.8648,90.3848,274000.0],["2017-07-05",90.4338,90.4898,88.0593,88.4376,603900.0],["2017-07-06",88.2064,88.7528,87.527,87.8212,436000.0],["2017-07-07",87.8842,88.7667,87.6741,88.4515,341300.0],["2017-07-10",88.7037,88.7598,87.3449,87.3869,471300.0],["2017-07-11",87.3729,87.9402,86.1331,87.4429,422400.0],["2017-07-12",88.2204,89.4462,87.6811,87.8422,439200.0],["2017-07-13",87.8492,88.9489,87.7791,88.7247,322900.0],["2017-07-14",89.187,90.2237,88.8368,89.8455,418800.0],["2017-07-17",89.7404,90.756,89.5723,90.3638,323200.0],["2017-07-18",90.2237,90.5669,89.4392,90.1536,454900.0],["2017-07-19",90.3077,91.0222,89.9225,91.0082,384900.0],["2017-07-20",91.2253,91.8697,90.8751,91.0572,348900.0],["2017-07-21",91.6596,91.9048,90.4618,91.3934,326600.0],["2017-07-24",91.5755,91.9747,90.2657,91.9397,410900.0],["2017-07-25",91.8907,92.6262,91.3164,92.5491,483900.0],["2017-07-26",92.6332,93.5158,92.22,92.9484,387600.0],["2017-07-27",92.8503,94.9587,92.29,94.5804,437400.0],["2017-07-28",94.5804,94.9727,92.7663,93.0255,459800.0],["2017-07-31",93.2426,93.2426,91.8837,92.8994,761000.0],["2017-08-01",93.1235,94.6435,92.6542,94.1392,598500.0],["2017-08-02",93.915,93.915,92.5492,93.0465,434700.0],["2017-08-03",92.9414,93.887,92.318,93.1445,448200.0],["2017-08-04",93.0745,94.4684,92.7943,93.6068,409200.0],["2017-08-07",93.5998,93.957,93.0325,93.4457,251900.0],["2017-08-08",93.2706,93.866,92.1569,92.8713,338600.0],["2017-08-09",93.0745,93.5157,92.4581,92.9834,354900.0],["2017-08-10",92.7733,93.1585,92.2339,92.4861,313100.0],["2017-08-11",92.346,92.5211,90.4408,90.6369,364800.0],["2017-08-14",90.5038,92.1639,89.7474,91.7997,414200.0],["2017-08-15",92.0028,92.0028,90.0556,90.5459,514900.0],["2017-08-16",90.651,91.3794,90.6229,90.812,493500.0],["2017-08-17",90.693,91.0712,90.0416,90.0416,519000.0],["2017-08-18",89.8104,89.8104,88.1644,88.9279,1342200.0],["2017-08-21",88.9209,90.1186,88.5356,89.7264,465800.0],["2017-08-22",89.8244,90.1536,88.8158,88.8578,433400.0],["2017-08-23",88.7598,89.6493,88.6127,89.3621,420900.0],["2017-08-24",89.6283,90.8681,88.7387,88.8578,587200.0],["2017-08-25",88.9909,90.0766,88.5286,89.8805,419100.0],["2017-08-28",89.8594,90.0345,87.6811,87.8422,379800.0],["2017-08-29",87.8072,88.2835,87.2258,88.0523,373700.0],["2017-08-30",87.9402,88.6337,86.7985,88.6337,276400.0],["2017-08-31",88.8648,89.2291,88.3255,88.9069,507300.0],["2017-09-01",89.047,90.3007,88.6267,89.7964,342300.0],["2017-09-05",89.8104,90.4058,88.8929,89.4042,341000.0],["2017-09-06",89.6703,91.1273,89.4182,90.5809,395300.0],["2017-09-07",91.0082,92.1079,90.4338,91.3724,678900.0],["2017-09-08",91.1973,91.6316,90.4969,90.6229,403200.0],["2017-09-11",90.812,91.2953,90.665,91.2323,379500.0],["2017-09-12",91.2183,91.8977,89.7193,90.1396,301800.0],["2017-09-13",90.2657,90.3077,89.3271,89.8455,365900.0],["2017-09-14",89.8455,91.7927,89.6843,91.7366,331400.0],["2017-09-15",91.3234,91.7436,90.8821,91.0572,659900.0],["2017-09-18",91.0572,91.1133,89.068,89.3131,338200.0],["2017-09-19",89.4042,89.7194,87.7231,87.8212,592800.0],["2017-09-20",87.8212,88.1223,87.0157,87.2958,335400.0],["2017-09-21",87.5924,87.9808,87.2252,87.4512,295400.0],["2017-09-22",87.4865,88.0019,86.8086,86.9498,192800.0],["2017-09-25",87.1758,88.4892,87.1758,88.122,325400.0],["2017-09-26",88.2561,89.0117,87.8395,88.3197,408300.0],["2017-09-27",88.0796,88.0796,86.5686,87.543,767700.0],["2017-09-28",87.3665,87.9455,86.971,87.8749,479000.0],["2017-09-29",87.5995,88.3762,87.2605,87.7054,325500.0],["2017-10-02",87.9102,88.0161,87.197,87.5783,304000.0],["2017-10-03",87.6348,88.009,87.0911,87.9878,253400.0],["2017-10-04",88.0302,88.3903,87.4936,88.355,192200.0],["2017-10-05",88.5668,89.5201,88.4044,89.0329,234000.0],["2017-10-06",88.468,88.821,87.6842,88.7434,296100.0],["2017-10-09",88.8281,89.2659,88.5951,89.047,221700.0],["2017-10-10",89.2659,89.6966,89.0046,89.4989,276100.0],["2017-10-11",89.5412,90.3391,89.5412,90.2544,209500.0],["2017-10-12",90.1626,90.8264,89.5624,90.7416,447300.0],["2017-10-13",91.017,92.3021,90.2968,91.5678,598200.0],["2017-10-16",91.2288,91.8996,90.7205,90.9535,420000.0],["2017-10-17",90.8122,91.6525,90.6075,91.5325,319600.0],["2017-10-18",91.5748,91.9349,89.8237,90.7557,529400.0],["2017-10-19",90.8758,91.0735,89.6472,89.8378,285700.0],["2017-10-20",89.8378,89.8378,88.5033,88.8281,311300.0],["2017-10-23",89.2447,89.4283,88.3691,89.4,251500.0],["2017-10-24",89.3012,89.6119,87.7619,88.1926,420700.0],["2017-10-25",88.1361,88.242,86.2014,87.0416,335100.0],["2017-10-26",87.55,87.55,84.7821,85.9542,687100.0],["2017-10-27",85.467,86.2437,84.4079,85.7565,362500.0],["2017-10-30",85.7495,86.1378,84.9516,85.4247,485000.0],["2017-10-31",85.3329,85.6083,84.2878,85.0999,755800.0],["2017-11-01",85.1775,86.046,84.6338,85.933,488000.0],["2017-11-02",86.3355,90.5369,86.3214,90.4521,630100.0],["2017-11-03",89.9296,90.1415,88.7787,89.3647,614400.0],["2017-11-06",89.3294,90.0285,89.2517,89.6189,400500.0],["2017-11-07",89.6825,91.3206,89.6825,90.8122,406300.0],["2017-11-08",90.9676,91.8926,90.5227,90.9958,288800.0],["2017-11-09",91.2924,93.5449,91.0241,92.8105,515900.0],["2017-11-10",92.7682,93.3895,92.6269,93.213,374400.0],["2017-11-13",93.5872,94.5405,92.1397,92.4222,530500.0],["2017-11-14",92.1538,93.0718,92.0126,93.0718,458900.0],["2017-11-15",93.0647,93.559,92.4928,92.9165,319000.0],["2017-11-16",92.3869,93.6932,92.3869,93.1353,405500.0],["2017-11-17",92.8458,94.2157,92.8458,93.559,427900.0],["2017-11-20",93.6296,93.7285,92.6693,92.6693,482600.0],["2017-11-21",93.093,93.1777,92.634,92.9235,353600.0],["2017-11-22",92.6481,93.7073,92.6481,93.0294,278200.0],["2017-11-24",93.3118,93.7849,92.7258,93.1494,111600.0],["2017-11-27",93.0012,93.0859,92.2033,92.2809,237700.0],["2017-11-28",92.6411,92.9023,91.7302,92.5846,476000.0],["2017-11-29",92.634,93.8061,92.4222,93.2766,426700.0],["2017-11-30",93.4531,94.0745,93.0859,93.3542,578000.0],["2017-12-01",93.8556,94.0886,92.9941,93.5872,388300.0],["2017-12-04",93.7708,94.9853,93.7708,94.3145,481600.0],["2017-12-05",94.5334,94.597,92.7823,92.8811,408600.0],["2017-12-06",93.1636,93.326,91.5819,91.8573,405900.0],["2017-12-07",91.7655,92.3869,91.5678,91.6808,465300.0],["2017-12-08",92.1115,92.2456,91.3489,91.9985,283000.0],["2017-12-11",92.1256,92.2245,91.5678,91.6454,333800.0],["2017-12-12",92.0338,92.7893,91.3983,92.1468,843100.0],["2017-12-13",92.2598,93.1636,91.9279,92.7611,463800.0],["2017-12-14",92.8529,93.1777,92.3021,92.3092,421300.0],["2017-12-15",92.8882,93.679,92.7893,93.2059,847500.0],["2017-12-18",93.3754,94.8582,93.3754,94.5334,355200.0],["2017-12-19",94.371,94.4911,92.98,93.2271,490400.0],["2017-12-20",93.4743,93.7567,92.0267,92.1609,308800.0],["2017-12-21",92.401,92.401,91.2783,91.3136,384200.0],["2017-12-22",91.6737,92.4716,91.0877,92.0691,314400.0],["2017-12-26",92.3233,93.5308,91.9773,93.2201,282400.0],["2017-12-27",93.6508,94.3075,93.2836,94.1168,309400.0],["2017-12-28",94.025,94.364,93.2977,94.3428,291000.0],["2017-12-29",94.3926,94.7199,93.8875,94.4851,292400.0],["2018-01-02",94.6772,95.3103,93.5318,95.1538,346400.0],["2018-01-03",95.1538,95.4739,94.4708,94.7981,380700.0],["2018-01-04",94.7483,94.9973,91.3405,91.4473,404500.0],["2018-01-05",91.6393,91.8528,91.1698,91.3192,347500.0],["2018-01-08",91.3832,92.4575,91.0631,92.4219,447000.0],["2018-01-09",91.9382,92.18,89.2063,89.2418,399600.0],["2018-01-10",88.8007,88.9075,87.449,88.1035,543800.0],["2018-01-11",88.3668,88.6869,87.5415,87.6553,348600.0],["2018-01-12",87.5202,87.634,86.9154,87.3708,258900.0],["2018-01-16",87.506,88.7865,86.7945,86.8301,446000.0],["2018-01-17",87.1787,87.7834,86.6238,87.3637,496800.0],["2018-01-18",87.3352,87.3352,86.0831,86.8301,711200.0],["2018-01-19",87.0079,87.2783,86.2538,87.2285,475000.0],["2018-01-22",87.264,88.5019,86.9368,88.4806,370900.0],["2018-01-23",88.5944,88.9217,88.1747,88.7438,454800.0],["2018-01-24",88.7581,88.7581,87.3992,87.6625,419700.0],["2018-01-25",87.6553,88.6585,86.9226,87.6198,566800.0],["2018-01-26",87.8047,88.132,86.7305,87.0648,402900.0],["2018-01-29",86.7091,87.0079,85.5282,86.1756,370000.0],["2018-01-30",86.0759,86.3178,85.0088,85.023,585900.0],["2018-01-31",85.3503,86.4317,84.8808,85.9408,1364500.0],["2018-02-01",85.9337,86.5384,83.7211,83.7709,1218500.0],["2018-02-02",83.0951,83.6002,81.5157,82.1987,663500.0],["2018-02-05",82.1631,83.3583,79.9078,80.0501,529700.0],["2018-02-06",79.0328,80.7971,78.0724,79.8367,900800.0],["2018-02-07",79.8225,81.2453,79.1466,79.2106,639700.0],["2018-02-08",79.1964,79.8936,76.9056,76.9128,657000.0],["2018-02-09",77.4463,78.7269,75.8669,78.1933,760900.0],["2018-02-12",78.5633,78.9048,75.995,78.4281,678400.0],["2018-02-13",78.2004,78.8834,76.9839,78.4423,929500.0],["2018-02-14",77.0479,80.3703,75.7033,78.8407,1018500.0],["2018-02-15",79.0328,80.3916,79.0328,79.7514,524800.0],["2018-02-16",79.5948,81.6508,79.5948,81.4232,636500.0],["2018-02-20",81.2311,82.7393,80.911,81.5015,727100.0],["2018-02-21",81.5015,81.7007,79.0328,79.0471,595500.0],["2018-02-22",79.4098,81.658,79.4098,81.16,383400.0],["2018-02-23",81.4019,82.5188,80.8185,82.4761,479700.0],["2018-02-26",82.782,83.2302,82.092,83.2089,484300.0],["2018-02-27",83.0239,83.5504,80.7331,80.7331,595600.0],["2018-02-28",81.1884,82.1844,80.6264,81.0604,458600.0],["2018-03-01",80.7118,83.2231,80.4343,82.4904,726500.0],["2018-03-02",82.1631,82.8461,81.1955,82.782,502100.0],["2018-03-05",82.6327,83.5789,82.3908,82.8888,443400.0],["2018-03-06",82.8105,83.3939,81.8643,83.2089,335500.0],["2018-03-07",83.1022,83.7353,82.8461,83.4365,375200.0],["2018-03-08",83.8349,84.0697,83.0524,83.3725,370800.0],["2018-03-09",83.337,83.337,81.658,82.7536,394200.0],["2018-03-12",82.5899,83.7496,82.5259,83.465,440500.0],["2018-03-13",83.7018,84.7566,83.587,84.5341,422200.0],["2018-03-14",84.7494,85.0938,83.8453,84.6274,423500.0],["2018-03-15",84.9503,84.9503,83.7592,84.0749,577400.0],["2018-03-16",83.953,84.9575,83.5942,84.5916,816100.0],["2018-03-19",84.3548,84.3548,83.1421,83.587,689700.0],["2018-03-20",83.6013,84.1897,82.073,82.6901,460000.0],["2018-03-21",82.8695,83.0488,81.786,82.2811,322300.0],["2018-03-22",82.0443,83.4291,81.7429,81.8218,489500.0],["2018-03-23",82.1375,82.403,80.4441,80.7312,557600.0],["2018-03-26",81.1832,81.4056,80.236,81.2621,448700.0],["2018-03-27",81.1975,82.7546,80.3365,81.4272,667800.0],["2018-03-28",81.6281,83.9816,81.6281,83.709,543700.0],["2018-03-29",84.0893,84.1538,82.7833,83.3143,463800.0],["2018-04-02",83.3861,83.8381,82.2595,82.9842,506800.0],["2018-04-03",83.0201,84.1251,82.1088,83.9673,370200.0],["2018-04-04",83.1636,85.2876,83.1636,85.0867,353600.0],["2018-04-05",85.0508,85.0795,83.9529,84.8714,479200.0],["2018-04-06",84.7136,85.0293,82.7905,83.0775,334400.0],["2018-04-09",83.1923,83.7162,82.4891,82.8694,369300.0],["2018-04-10",83.2713,83.4794,82.0658,83.0632,334300.0],["2018-04-11",82.9556,84.3835,82.9556,83.4578,337200.0],["2018-04-12",83.6013,83.6013,81.7931,82.4891,350500.0],["2018-04-13",82.6326,82.7116,81.8433,82.6613,262900.0],["2018-04-16",82.7546,83.5798,82.1734,83.0345,272400.0],["2018-04-17",83.2354,84.2974,82.5681,83.6085,291000.0],["2018-04-18",83.831,83.996,83.2426,83.3359,361100.0],["2018-04-19",83.1708,83.1708,81.0612,81.542,329800.0],["2018-04-20",81.786,82.1878,79.662,79.7912,436000.0],["2018-04-23",79.8845,80.5948,79.4396,80.028,302000.0],["2018-04-24",80.2504,80.5302,79.4037,80.0925,325500.0],["2018-04-25",79.9993,80.6881,79.418,80.48,404500.0],["2018-04-26",80.7168,82.1663,80.5518,81.6999,479600.0],["2018-04-27",81.5564,83.7879,81.5564,83.5153,566000.0],["2018-04-30",83.7377,83.7377,82.8695,83.1278,557000.0],["2018-05-01",83.1278,84.5844,82.9484,84.2687,375500.0],["2018-05-02",84.2902,84.2902,82.2954,82.891,505300.0],["2018-05-03",83.2713,85.1154,82.8049,84.2328,548900.0],["2018-05-04",84.0103,85.4096,84.0103,85.1943,313100.0],["2018-05-07",85.5244,85.7396,84.6489,85.2804,431800.0],["2018-05-08",85.0795,85.1297,83.8812,84.5126,459800.0],["2018-05-09",84.5126,85.2445,84.1754,85.1082,341100.0],["2018-05-10",85.388,85.7396,84.9431,85.4167,178600.0],["2018-05-11",85.5244,85.8831,84.8642,85.0867,221500.0],["2018-05-14",84.9216,85.2015,83.6946,84.2471,218300.0],["2018-05-15",83.7161,83.7161,82.3169,82.5968,500100.0],["2018-05-16",83.0201,83.4722,81.6855,81.8649,466700.0],["2018-05-17",82.0227,82.4605,81.2622,81.951,391800.0],["2018-05-18",81.908,82.4246,81.5707,82.3313,278800.0],["2018-05-21",82.7259,84.0103,81.829,83.6085,329800.0],["2018-05-22",83.752,83.996,83.3072,83.6731,587300.0],["2018-05-23",83.8812,84.5485,83.4076,84.1251,535500.0],["2018-05-24",84.1969,84.7566,83.3933,83.7592,327700.0],["2018-05-25",83.9888,84.1682,83.4507,83.9099,420600.0],["2018-05-29",83.5726,84.4911,83.1708,83.9888,471000.0],["2018-05-30",84.2687,85.7468,83.4507,85.6607,384200.0],["2018-05-31",85.3163,85.7181,84.8714,85.3091,556600.0],["2018-06-01",85.1369,85.6607,84.857,85.0795,369400.0],["2018-06-04",85.1512,85.4526,84.6131,85.3808,363500.0],["2018-06-05",85.6392,86.0984,85.388,85.7181,367500.0],["2018-06-06",85.5028,87.3828,85.5028,87.3469,551800.0],["2018-06-07",87.3828,87.7631,86.4572,86.7011,399300.0],["2018-06-08",86.6724,87.1101,86.2993,86.7226,385800.0],["2018-06-11",86.902,87.1316,86.4141,86.6724,278300.0],["2018-06-12",86.6366,88.2295,86.3854,87.7559,398800.0],["2018-06-13",87.756,88.043,85.8975,86.1056,286000.0],["2018-06-14",86.1917,87.0312,86.1917,86.8877,256900.0],["2018-06-15",86.8805,87.4689,85.5818,85.8616,741400.0],["2018-06-18",85.6894,85.998,84.7494,85.3235,377500.0],["2018-06-19",85.0149,85.4383,84.5916,84.814,440900.0],["2018-06-20",84.6705,86.4859,84.6705,86.4285,412100.0],["2018-06-21",86.5949,89.6121,86.5949,89.4963,687600.0],["2018-06-22",89.6411,90.9796,89.5181,90.8856,558300.0],["2018-06-25",92.1662,92.6148,90.1114,90.9724,602200.0],["2018-06-26",90.9217,91.0375,89.1418,90.4152,586100.0],["2018-06-27",90.8566,91.2329,90.191,90.408,384500.0],["2018-06-28",90.408,91.4138,89.9449,91.2908,480200.0],["2018-06-29",90.9724,92.0216,90.5238,91.5657,778500.0],["2018-07-02",91.4789,92.0433,89.4602,90.2561,461700.0],["2018-07-03",90.3574,91.2763,89.6772,90.4442,216300.0],["2018-07-05",90.5599,91.392,90.1403,91.3703,318200.0],["2018-07-06",91.6381,92.1952,91.1026,91.8117,349600.0],["2018-07-09",91.8045,92.1011,90.9869,91.544,539700.0],["2018-07-10",91.5802,91.9709,90.9651,91.3703,391100.0],["2018-07-11",91.1895,91.4138,90.2778,90.3646,426600.0],["2018-07-12",90.4876,91.2039,90.1403,90.8783,316400.0],["2018-07-13",91.1678,91.6453,90.2995,90.5093,246600.0],["2018-07-16",90.3284,90.5238,89.301,90.2488,241300.0],["2018-07-17",90.2633,90.9579,89.547,89.7062,392100.0],["2018-07-18",89.518,90.0752,88.5051,89.1129,342400.0],["2018-07-19",89.0911,90.8856,88.7873,90.2922,248300.0],["2018-07-20",89.9594,90.0824,89.3227,89.9088,258300.0],["2018-07-23",89.916,90.1258,89.1925,90.068,259900.0],["2018-07-24",90.1114,90.1186,89.5614,89.67,373900.0],["2018-07-25",89.7207,90.9941,89.6845,90.4804,255300.0],["2018-07-26",90.7409,90.8422,88.7366,88.9175,862500.0],["2018-07-27",89.1563,89.2286,87.1231,87.3184,750600.0],["2018-07-30",87.3329,88.686,86.8264,88.5919,569700.0],["2018-07-31",88.9609,91.7321,88.4472,90.806,1001600.0],["2018-08-01",89.9015,90.8856,88.3097,90.4297,592700.0],["2018-08-02",90.5383,91.8913,89.9522,91.1967,614800.0],["2018-08-03",91.5368,92.926,91.3197,92.7741,334100.0],["2018-08-06",92.651,93.0562,91.1388,91.3414,282200.0],["2018-08-07",91.0375,91.1822,90.1837,90.5527,405400.0],["2018-08-08",90.6757,91.0447,89.9811,90.9145,247000.0],["2018-08-09",90.9941,91.3921,90.6179,91.1461,258400.0],["2018-08-10",90.929,91.4789,90.2561,90.4731,255000.0],["2018-08-13",90.6251,90.9796,90.162,90.3501,282100.0],["2018-08-14",90.4442,91.0954,90.314,90.9073,315800.0],["2018-08-15",90.9,91.6091,90.5166,91.4644,345400.0],["2018-08-16",91.4644,92.0939,91.0592,91.9564,320300.0],["2018-08-17",91.9998,93.6929,91.8985,93.5989,1196600.0],["2018-08-20",93.7581,95.0532,93.6568,94.4238,449100.0],["2018-08-21",94.3297,94.3369,92.9911,93.3022,345500.0],["2018-08-22",93.2588,93.8594,93.2082,93.4759,314400.0],["2018-08-23",93.6206,94.4527,93.5048,93.9462,294700.0],["2018-08-24",93.8883,94.2284,93.6929,94.1271,239500.0],["2018-08-27",93.8811,93.9751,93.1141,93.6134,295200.0],["2018-08-28",93.4397,94.6553,92.9477,94.6553,381400.0],["2018-08-29",94.8868,94.9953,94.2718,94.6553,319000.0],["2018-08-30",94.8434,94.9953,93.8521,94.1271,231900.0],["2018-08-31",94.1271,94.6842,94.0548,94.5034,352500.0],["2018-09-04",94.2935,94.7638,93.2516,93.541,293200.0],["2018-09-05",93.1431,94.6842,92.926,94.156,325700.0],["2018-09-06",94.4672,95.1545,94.4672,94.9592,239700.0],["2018-09-07",94.4672,94.8072,93.7653,93.8449,296800.0],["2018-09-10",94.3731,94.9085,94.0764,94.1416,269900.0],["2018-09-11",93.8087,94.7493,93.8015,94.2863,189200.0],["2018-09-12",94.4672,94.8579,94.0258,94.7421,329000.0],["2018-09-13",95.1473,95.3065,94.5974,95.0894,340100.0],["2018-09-14",94.8,94.8,92.6438,93.7798,347900.0],["2018-09-17",93.8738,94.7132,93.5121,94.4744,317100.0],["2018-09-18",94.4744,94.6408,93.5844,94.0692,192300.0],["2018-09-19",94.1488,94.402,92.3761,92.4774,694600.0],["2018-09-20",92.5139,93.2943,92.0179,93.2651,516900.0],["2018-09-21",93.1703,93.9216,93.1193,93.2651,875700.0],["2018-09-24",93.0682,93.1046,90.9384,91.4563,414600.0],["2018-09-25",91.5,92.2877,91.376,91.8501,266900.0],["2018-09-26",91.9304,92.1492,90.5518,90.6394,283500.0],["2018-09-27",90.9311,91.6751,90.4862,90.5956,273700.0],["2018-09-28",90.6175,92.2586,90.6175,92.244,409300.0],["2018-10-01",92.4044,92.6816,91.2374,91.2593,238100.0],["2018-10-02",91.3833,91.7115,90.7269,90.9384,236800.0],["2018-10-03",91.0405,91.4198,88.8451,89.3994,251000.0],["2018-10-04",89.2536,89.8298,88.3418,89.5307,513100.0],["2018-10-05",89.5891,90.034,89.3265,89.5088,229200.0],["2018-10-08",89.6912,91.5219,89.6912,91.1572,520400.0],["2018-10-09",91.0916,91.3177,89.7568,90.5154,375100.0],["2018-10-10",90.2455,90.8071,88.8014,88.9035,514000.0],["2018-10-11",89.3411,89.5161,86.8685,86.9487,1009300.0],["2018-10-12",87.576,88.2324,86.1172,86.3579,699100.0],["2018-10-15",86.1975,87.8823,86.1975,86.9633,606800.0],["2018-10-16",87.6854,89.2025,86.8029,88.8816,343000.0],["2018-10-17",88.8524,89.3557,88.123,88.9837,376400.0],["2018-10-18",88.9399,89.6693,88.6627,88.8451,274600.0],["2018-10-19",88.9983,89.9173,88.8305,89.6401,257000.0],["2018-10-22",89.6474,90.2893,87.5104,87.5322,451600.0],["2018-10-23",87.1384,88.0938,86.4236,87.6635,374300.0],["2018-10-24",87.875,88.8013,87.401,88.2543,609400.0],["2018-10-25",88.1887,90.282,88.072,89.8662,520600.0],["2018-10-26",89.9027,89.9756,88.0865,89.363,514200.0],["2018-10-29",89.91,91.7772,89.91,91.3979,416000.0],["2018-10-30",91.8282,93.5933,91.2593,92.5649,614900.0],["2018-10-31",92.5649,92.5649,90.3841,90.4789,988500.0],["2018-11-01",90.7269,91.9887,89.2754,90.6539,763800.0],["2018-11-02",90.8728,90.9968,88.4294,89.5453,533300.0],["2018-11-05",89.8662,91.923,89.5745,91.077,364600.0],["2018-11-06",91.2083,91.5365,90.581,91.2739,207000.0],["2018-11-07",91.6678,92.5941,91.3906,92.5649,285000.0],["2018-11-08",92.3461,93.4766,92.2878,93.462,329500.0],["2018-11-09",93.4985,94.3008,93.0828,93.8413,283800.0],["2018-11-12",93.9434,94.7384,93.6006,93.6954,215500.0],["2018-11-13",93.783,94.2133,93.0755,94.082,350600.0],["2018-11-14",94.4175,94.6217,93.338,93.9799,428400.0],["2018-11-15",93.6371,94.0091,92.0398,92.9004,325300.0],["2018-11-16",92.791,94.1258,92.4482,94.0966,329200.0],["2018-11-19",94.3227,94.9718,93.6444,94.2862,465500.0],["2018-11-20",93.9434,94.6363,93.6152,94.3446,621600.0],["2018-11-21",94.1841,95.1177,93.4037,94.1695,281700.0],["2018-11-23",94.0893,94.2425,93.163,93.6809,112500.0],["2018-11-26",94.082,94.4029,93.4693,93.9288,584200.0],["2018-11-27",93.8413,94.4248,93.5933,94.3738,245000.0],["2018-11-28",94.2352,95.621,93.9142,95.5918,525600.0],["2018-11-29",95.5189,95.8325,94.4832,95.4678,221500.0],["2018-11-30",95.9711,96.4233,95.373,96.3431,535500.0],["2018-12-03",96.5984,97.6195,96.1826,97.5684,649700.0],["2018-12-04",97.4007,97.8164,95.5918,95.745,472500.0],["2018-12-06",95.5116,98.9615,94.6728,98.8667,524900.0],["2018-12-07",98.6844,98.9469,97.3423,97.7508,420200.0],["2018-12-10",97.9331,97.9331,95.8325,96.8609,390600.0],["2018-12-11",97.2037,98.0425,97.0724,97.2402,261900.0],["2018-12-12",97.3934,97.9623,95.0813,95.1031,547600.0],["2018-12-13",95.0959,97.0798,95.0959,95.9565,415100.0],["2018-12-14",95.497,96.0221,94.9864,95.4824,335900.0],["2018-12-17",95.8033,95.8033,91.7626,92.2586,1277100.0],["2018-12-18",92.6524,93.1265,90.9895,91.4417,556200.0],["2018-12-19",91.6751,91.6751,89.3338,89.6766,545900.0],["2018-12-20",89.6255,90.0486,88.1303,88.5825,472600.0],["2018-12-21",88.8013,90.5153,87.204,87.3134,949400.0],["2018-12-24",87.4009,87.452,84.1187,84.1187,400500.0],["2018-12-26",84.4543,87.4082,84.0385,87.4082,609300.0],["2018-12-27",86.7153,87.6927,84.9794,87.6927,579200.0],["2018-12-28",88.2908,88.7503,86.5621,87.7656,440600.0],["2018-12-31",87.9201,87.9201,85.6029,86.8314,488100.0],["2019-01-02",86.1031,87.5891,84.6613,85.191,475700.0],["2019-01-03",85.191,87.3243,85.191,85.7648,621000.0],["2019-01-04",86.1179,87.4052,85.9781,86.7284,419900.0],["2019-01-07",86.905,88.7146,86.3827,87.8465,481000.0],["2019-01-08",88.1628,89.8989,88.104,89.7223,460000.0],["2019-01-09",90.0607,90.0607,88.6557,89.715,230000.0],["2019-01-10",89.3251,91.2524,88.8985,90.9949,356000.0],["2019-01-11",90.9655,92.1278,89.921,90.7816,544000.0],["2019-01-14",90.6124,90.8037,90.0828,90.48,425300.0],["2019-01-15",90.6051,91.5099,89.5973,91.4363,296700.0],["2019-01-16",91.4804,92.1498,90.7595,91.9733,258400.0],["2019-01-17",92.0175,92.628,91.5982,92.3926,337900.0],["2019-01-18",92.3853,92.9296,91.7673,92.6207,474600.0],["2019-01-22",92.5986,92.9885,91.9807,92.9075,316500.0],["2019-01-23",92.9296,92.9296,92.2234,92.7604,213500.0],["2019-01-24",92.6574,93.496,92.1352,93.1944,239600.0],["2019-01-25",93.6799,94.5185,93.4225,94.4965,315300.0],["2019-01-28",94.1801,95.4454,94.0845,95.2541,410100.0],["2019-01-29",95.2247,95.9309,94.9746,95.8941,401800.0],["2019-01-30",95.7249,97.0784,95.4969,96.6886,504400.0],["2019-01-31",96.4679,97.6007,95.6734,97.5198,745300.0],["2019-02-01",97.7846,98.5423,95.5337,97.2256,386100.0],["2019-02-04",96.9607,98.8071,96.6886,98.8071,470700.0],["2019-02-05",98.7262,98.866,97.4904,98.7409,333800.0],["2019-02-06",98.5644,98.5644,97.6522,98.1451,239400.0],["2019-02-07",98.1745,99.9105,97.358,99.7413,309100.0],["2019-02-08",99.528,100.5579,99.4324,100.4255,399500.0],["2019-02-11",100.374,100.7124,98.2113,100.3961,371000.0],["2019-02-12",100.6094,100.6094,98.8954,99.3662,370200.0],["2019-02-13",99.094,100.0062,99.0425,99.734,520400.0],["2019-02-14",99.6016,100.6462,98.1672,98.7336,622200.0],["2019-02-15",99.3294,99.7119,98.557,99.6604,524900.0],["2019-02-19",99.6825,100.3225,99.3735,99.5501,311800.0],["2019-02-20",99.3883,99.4324,97.7405,98.2996,409300.0],["2019-02-21",98.1009,99.0793,97.6081,98.9101,360800.0],["2019-02-22",99.094,100.1018,98.5276,99.4251,296600.0],["2019-02-25",99.5428,99.837,98.4835,98.7336,273200.0],["2019-02-26",98.9616,98.9616,98.2996,98.3805,269400.0],["2019-02-27",97.9023,98.2113,97.027,97.9244,224400.0],["2019-02-28",97.9097,99.2853,97.4977,98.2701,501700.0],["2019-03-01",98.2039,98.3731,96.3796,97.4389,353700.0],["2019-03-04",97.7111,98.0421,96.7695,97.8876,275800.0],["2019-03-05",97.9759,99.1234,97.7331,98.7924,286500.0],["2019-03-06",98.5938,99.0572,97.6522,97.6669,296800.0],["2019-03-07",97.4168,98.3511,97.0564,97.3654,393600.0],["2019-03-08",97.2697,97.895,96.6518,96.9755,386800.0],["2019-03-11",97.2109,97.7846,96.3061,97.7626,568300.0],["2019-03-12",98.0495,98.7924,97.8361,98.5718,366900.0],["2019-03-13",98.7793,99.7355,98.5866,99.224,258700.0],["2019-03-14",99.4538,100.2247,98.4457,98.9424,389500.0],["2019-03-15",98.8237,99.098,97.8008,98.3493,660600.0],["2019-03-18",98.379,98.7941,97.4821,98.1344,664300.0],["2019-03-19",98.1418,98.2159,96.9632,97.3116,334600.0],["2019-03-20",97.3042,98.2307,96.6519,97.6229,332000.0],["2019-03-21",97.3635,99.5873,97.3487,99.3723,327500.0],["2019-03-22",99.6688,100.9141,99.3649,99.7133,374600.0],["2019-03-25",99.9727,100.6176,99.4686,100.2099,267400.0],["2019-03-26",100.6991,101.8184,100.6028,101.7888,418900.0],["2019-03-27",101.5812,102.3669,101.2773,101.5812,445700.0],["2019-03-28",101.5442,102.9303,101.5442,102.8488,319200.0],["2019-03-29",102.8191,103.249,102.0037,102.1816,490700.0],["2019-04-01",102.2335,102.3447,100.751,101.7221,331400.0],["2019-04-02",101.6034,102.3002,99.9504,102.0037,317000.0],["2019-04-03",102.1372,102.6635,101.1735,101.8333,429900.0],["2019-04-04",102.1742,102.1742,101.5145,102.0186,145300.0],["2019-04-05",102.4633,103.0563,101.8629,102.9748,172000.0],["2019-04-08",103.0341,103.0341,102.0927,102.2261,170500.0],["2019-04-09",102.3447,102.4188,101.3143,101.5367,246000.0],["2019-04-10",101.9963,103.0044,101.811,102.6931,361900.0],["2019-04-11",102.7746,102.871,101.2995,101.4997,285700.0],["2019-04-12",101.4107,102.404,100.6473,102.3744,382700.0],["2019-04-15",102.5152,102.5152,101.003,101.1958,278400.0],["2019-04-16",101.0994,101.3811,97.7119,98.2085,315500.0],["2019-04-17",98.342,98.342,96.8891,97.1115,525000.0],["2019-04-18",97.2152,98.5569,97.0447,97.9935,322200.0],["2019-04-22",97.5933,97.8231,95.073,96.0589,389900.0],["2019-04-23",96.5333,97.5192,96.1108,97.4376,352400.0],["2019-04-24",98.1492,99.1944,97.3709,98.6755,339800.0],["2019-04-25",98.2233,99.4612,97.8231,99.1202,273600.0],["2019-04-26",99.6021,99.7948,99.061,99.2537,278800.0],["2019-04-29",99.2018,99.4983,98.2456,98.3049,282800.0],["2019-04-30",98.5717,99.3723,97.3857,99.2166,534200.0],["2019-05-01",99.1054,100.3063,99.0832,99.2092,317200.0],["2019-05-02",99.4316,100.3433,98.9498,99.3945,493700.0],["2019-05-03",99.1796,100.0691,97.9713,98.5569,444800.0],["2019-05-06",98.7867,99.6391,98.253,98.4531,328500.0],["2019-05-07",98.2233,98.5495,95.6141,96.1849,450800.0],["2019-05-08",96.5778,97.9417,95.9551,96.007,419900.0],["2019-05-09",95.755,96.348,95.036,95.6586,402600.0],["2019-05-10",95.5919,96.3183,95.0211,95.8884,623700.0],["2019-05-13",95.3992,96.2294,95.2583,95.7624,1015300.0],["2019-05-14",95.7846,96.2516,95.2139,95.3621,582200.0],["2019-05-15",95.1397,96.4962,95.0434,96.4295,765000.0],["2019-05-16",96.4369,97.1041,95.9922,96.7186,461200.0],["2019-05-17",96.1182,97.2152,96.0959,97.1856,871200.0],["2019-05-20",97.4747,97.4821,96.0885,96.5036,545700.0],["2019-05-21",96.9558,97.7193,96.7334,97.7045,511000.0],["2019-05-22",97.7193,98.0158,97.1708,97.9342,619100.0],["2019-05-23",97.8675,98.2382,96.9484,98.0084,680400.0],["2019-05-24",98.2678,98.7645,97.9342,98.1789,371400.0],["2019-05-28",98.7719,98.9868,98.1418,98.2826,1666900.0],["2019-05-29",98.379,98.379,96.0811,96.3257,588700.0],["2019-05-30",96.5926,97.1189,96.348,96.8298,298600.0],["2019-05-31",96.511,97.6896,96.1997,96.9039,614000.0],["2019-06-03",97.1189,97.4525,96.0293,96.9929,489000.0],["2019-06-04",96.9632,97.2004,95.6512,96.1256,552400.0],["2019-06-05",96.8001,98.4902,96.3109,98.3864,471400.0],["2019-06-06",98.6607,98.8089,97.3487,98.0084,280900.0],["2019-06-07",98.5643,98.8238,97.7712,97.7712,240300.0],["2019-06-10",97.534,97.6155,96.6371,97.2078,341900.0],["2019-06-11",97.3783,97.6155,96.385,96.9706,308100.0],["2019-06-12",96.8669,97.6896,96.4666,97.319,479200.0],["2019-06-13",97.4895,98.5643,97.4376,98.4087,254300.0],["2019-06-14",98.5866,99.0684,98.4235,98.6903,357000.0],["2019-06-17",99.4686,100.2321,99.4686,99.9949,317200.0],["2019-06-18",100.6621,100.9734,99.1796,99.6984,339900.0],["2019-06-19",99.439,100.625,98.9349,100.3581,399600.0],["2019-06-20",100.2984,100.9108,99.8278,100.3581,356300.0],["2019-06-21",100.1117,100.1117,98.11,99.9474,1003400.0],["2019-06-24",100.1938,100.1938,98.5507,99.0362,398700.0],["2019-06-25",99.2154,99.8652,98.0129,98.0727,329400.0],["2019-06-26",98.0802,98.4237,94.3234,94.4802,761600.0],["2019-06-27",94.6669,96.0113,94.6669,95.9889,393300.0],["2019-06-28",95.974,96.6387,95.6304,96.1681,748700.0],["2019-07-01",96.7433,96.7433,94.1889,95.6528,354800.0],["2019-07-02",95.9067,97.1167,95.6005,97.0943,275400.0],["2019-07-03",97.3632,98.4611,97.2511,98.4387,191100.0],["2019-07-05",97.7964,98.1773,96.3101,97.7889,226700.0],["2019-07-08",97.7739,98.476,97.759,98.4013,265600.0],["2019-07-09",98.3789,99.2229,97.7516,99.1034,343600.0],["2019-07-10",99.2901,99.7532,98.5656,99.6113,321900.0],["2019-07-11",99.5142,99.5142,97.7441,98.3715,359400.0],["2019-07-12",98.3714,98.827,97.9756,98.1026,206700.0],["2019-07-15",98.4088,98.8644,97.7814,98.3715,255400.0],["2019-07-16",98.1026,98.1324,97.2586,97.871,419600.0],["2019-07-17",98.1175,98.3715,96.7507,97.4752,265800.0],["2019-07-18",97.154,97.6395,96.2727,97.3333,220500.0],["2019-07-19",97.4379,97.52,95.4362,95.5034,282300.0],["2019-07-22",95.6005,95.7648,94.6371,95.1076,298900.0],["2019-07-23",95.2794,97.1242,95.0478,97.1092,266100.0],["2019-07-24",97.4229,97.6171,96.6013,97.5723,440800.0],["2019-07-25",97.5573,97.6021,96.7656,97.169,238700.0],["2019-07-26",97.154,98.0279,96.6611,97.6768,212400.0],["2019-07-29",97.9607,98.9167,97.9607,98.5507,220800.0],["2019-07-30",98.4088,99.2602,97.7814,98.1997,255300.0],["2019-07-31",98.1175,99.3723,97.9532,98.5955,721600.0],["2019-08-01",98.3715,98.7225,97.2661,97.535,356700.0],["2019-08-02",99.7457,100.164,98.0279,98.7972,569900.0],["2019-08-05",98.2968,98.4835,94.3234,95.0628,598600.0],["2019-08-06",95.242,96.4744,95.1599,96.1532,605900.0],["2019-08-07",95.7872,97.5275,94.8462,96.437,502200.0],["2019-08-08",96.6536,98.2221,95.8694,98.1997,369600.0],["2019-08-09",98.0353,98.9839,97.7964,98.7299,415600.0],["2019-08-12",98.7374,99.3275,98.3117,99.0362,408400.0],["2019-08-13",99.208,99.7756,98.8196,99.2901,350700.0],["2019-08-14",98.7897,99.3872,96.7358,96.7955,418600.0],["2019-08-15",97.1765,98.4013,96.7955,97.1018,426700.0],["2019-08-16",97.281,98.0578,96.9076,97.5798,649700.0],["2019-08-19",98.1399,98.2594,97.5275,98.1026,376300.0],["2019-08-20",98.364,98.364,97.3258,97.5126,278500.0],["2019-08-21",97.8113,97.998,97.1391,97.7889,325400.0],["2019-08-22",97.9383,98.3715,96.9524,97.6022,243800.0],["2019-08-23",97.5275,98.3266,95.8097,96.1159,360400.0],["2019-08-26",96.9673,97.1167,95.242,96.1831,317800.0],["2019-08-27",96.5939,96.93,94.8238,94.8313,293500.0],["2019-08-28",94.7342,95.7947,94.7342,95.6453,281200.0],["2019-08-29",96.1457,97.0943,95.9814,96.7283,325100.0],["2019-08-30",97.0047,97.0644,96.3325,96.5042,315200.0],["2019-09-03",96.3325,98.3789,96.2428,98.3266,591400.0],["2019-09-04",98.715,99.4992,98.5358,99.3349,498400.0],["2019-09-05",99.3648,99.7158,98.7972,99.6411,310500.0],["2019-09-06",99.9399,100.6345,99.6113,100.2536,690800.0],["2019-09-09",100.1714,100.8063,98.3042,100.7764,580800.0],["2019-09-10",100.5001,101.71,100.1341,101.71,482000.0],["2019-09-11",101.4262,102.076,100.5001,101.6353,410200.0],["2019-09-12",102.2478,102.2478,100.8436,101.3963,393200.0],["2019-09-13",102.0013,102.427,100.1938,100.866,756800.0],["2019-09-16",100.9706,100.9706,99.8876,100.5449,330700.0],["2019-09-17",100.7615,101.3216,100.2984,101.3216,336600.0],["2019-09-18",101.6278,101.6278,100.276,101.1648,408500.0],["2019-09-19",101.5009,101.7548,100.8436,101.0303,356700.0],["2019-09-20",101.3691,101.5798,100.669,101.0529,1755400.0],["2019-09-23",100.4282,102.054,100.097,101.3239,398700.0],["2019-09-24",101.482,101.6401,100.8347,101.3766,548700.0],["2019-09-25",101.1734,101.8734,100.9174,101.2035,469100.0],["2019-09-26",101.5271,102.8293,101.339,102.468,306500.0],["2019-09-27",102.5057,102.9648,101.9261,102.7917,459800.0],["2019-09-30",102.6186,103.2132,102.2723,102.4755,367800.0],["2019-10-01",102.4304,102.8293,100.8196,102.1444,409800.0],["2019-10-02",102.0616,102.7315,101.3691,101.9185,600400.0],["2019-10-03",101.5346,102.867,101.0905,101.8056,345300.0],["2019-10-04",101.7379,102.3401,101.5949,102.3175,288700.0],["2019-10-07",102.0691,102.6863,101.7229,102.2573,227300.0],["2019-10-08",101.9637,102.5207,101.0379,101.5873,505800.0],["2019-10-09",102.1067,102.3175,101.354,101.4669,434800.0],["2019-10-10",101.5648,101.9562,101.1207,101.1884,380800.0],["2019-10-11",101.3465,103.138,101.1809,102.5207,410300.0],["2019-10-14",102.4906,102.4906,101.4218,102.3627,235000.0],["2019-10-15",101.9713,102.7616,101.6325,102.724,509200.0],["2019-10-16",102.5057,103.3111,102.0541,103.2659,327500.0],["2019-10-17",103.4767,103.9358,103.2509,103.6874,406900.0],["2019-10-18",103.4692,104.4552,103.281,103.9057,372900.0],["2019-10-21",103.9133,105.1854,103.7627,105.1703,335800.0],["2019-10-22",105.1176,105.8026,104.8466,105.7273,377800.0],["2019-10-23",105.8703,106.3973,104.5155,105.4187,323400.0],["2019-10-24",105.5391,105.5391,104.3875,105.0198,291300.0],["2019-10-25",104.7488,104.8391,104.0638,104.6584,266100.0],["2019-10-28",104.523,104.9069,103.9735,104.3875,328100.0],["2019-10-29",104.2746,104.7714,104.1993,104.6133,272000.0],["2019-10-30",104.6133,106.2542,104.2595,106.2542,377300.0],["2019-10-31",105.6596,106.3747,101.3615,102.3777,992100.0],["2019-11-01",101.0153,102.4154,100.3303,102.0992,620800.0],["2019-11-04",101.2637,101.5874,100.2776,100.7519,394200.0],["2019-11-05",100.4884,101.1357,99.9765,100.6013,425300.0],["2019-11-06",100.94,101.9863,100.8422,101.2336,321700.0],["2019-11-07",100.7895,101.0002,99.284,99.4195,219800.0],["2019-11-08",99.1335,99.3819,98.712,98.9679,191900.0],["2019-11-11",98.7947,99.141,98.313,98.8851,214000.0],["2019-11-12",98.8851,99.5851,97.7409,97.9743,284800.0],["2019-11-13",98.0797,98.7948,97.9065,98.2152,332000.0],["2019-11-14",98.4109,99.2087,97.9893,99.1485,312900.0],["2019-11-15",99.3292,99.5776,98.3205,99.2539,362100.0],["2019-11-18",99.412,99.698,98.9679,99.3217,293400.0],["2019-11-19",99.3668,99.4797,98.2151,99.1937,222400.0],["2019-11-20",99.1184,99.1184,97.9065,98.5765,299200.0],["2019-11-21",98.3055,98.3055,97.6055,97.899,307500.0],["2019-11-22",98.0872,98.5765,97.0033,98.1098,288600.0],["2019-11-25",98.0571,99.0808,98.0119,98.1323,308700.0],["2019-11-26",98.2076,99.2012,98.0721,98.7195,373600.0],["2019-11-27",98.7195,99.7056,98.3281,99.6604,242900.0],["2019-11-29",99.9238,100.2249,99.3668,99.412,205000.0],["2019-12-02",99.4195,99.5023,97.6356,97.6732,368900.0],["2019-12-03",97.5151,98.5313,97.199,98.2603,463000.0],["2019-12-04",97.756,99.3518,97.7184,98.5689,261200.0],["2019-12-05",98.3883,98.855,98.027,98.7345,349600.0],["2019-12-06",98.9378,99.4722,98.9227,99.1862,249800.0],["2019-12-09",99.4346,100.1271,98.7044,100.0593,358300.0],["2019-12-10",99.8937,99.8937,98.6066,99.0733,332500.0],["2019-12-11",99.2012,99.2012,97.1388,97.6958,433600.0],["2019-12-12",97.7936,98.042,95.9796,96.0398,504500.0],["2019-12-13",96.1602,96.6194,95.4828,96.1753,329400.0],["2019-12-16",96.6043,96.8678,95.3849,96.6871,436200.0],["2019-12-17",97.2065,97.2065,95.5279,95.7161,438100.0],["2019-12-18",95.8968,96.913,95.7462,96.4839,451200.0],["2019-12-19",96.6495,97.0033,96.085,96.2506,484700.0],["2019-12-20",96.4914,96.7398,95.6559,95.7613,902100.0],["2019-12-23",96.4011,96.4312,95.3623,95.6258,333600.0],["2019-12-24",95.6258,95.9871,95.4151,95.5355,99400.0],["2019-12-26",95.7161,96.085,95.4451,95.9495,250400.0],["2019-12-27",96.4312,96.6119,96.0323,96.4613,196000.0],["2019-12-30",96.2807,96.9807,96.1753,96.6947,296300.0],["2019-12-31",96.8085,97.7192,96.5505,97.6964,481500.0],["2020-01-02",98.296,98.5389,94.6683,95.0782,417000.0],["2020-01-03",94.7215,95.875,94.3799,95.7308,475200.0],["2020-01-06",95.7308,96.9223,95.2982,96.8616,390800.0],["2020-01-07",95.7156,96.0268,94.4331,95.1313,353900.0],["2020-01-08",95.1237,95.8447,94.8049,95.45,521000.0],["2020-01-09",95.2755,95.579,94.5241,94.7063,351300.0],["2020-01-10",94.7139,95.6094,94.5697,95.5639,377000.0],["2020-01-13",95.5942,96.6871,95.3286,96.2545,556500.0],["2020-01-14",96.1862,97.0134,95.6473,96.892,349400.0],["2020-01-15",97.8179,98.3491,97.0741,97.2866,381000.0],["2020-01-16",97.5978,98.167,97.2108,98.0987,336500.0],["2020-01-17",98.0607,99.0397,97.9621,98.3036,371200.0],["2020-01-21",98.5844,99.5634,98.1442,99.3281,363500.0],["2020-01-22",99.571,99.8442,98.7362,99.1005,250100.0],["2020-01-23",99.1688,99.6545,98.759,99.4723,334000.0],["2020-01-24",99.5331,99.5331,98.334,98.5161,226600.0],["2020-01-27",97.9014,98.2049,96.4442,96.5581,290700.0],["2020-01-28",96.6264,97.4308,96.5277,96.5581,253100.0],["2020-01-29",96.8237,96.8237,95.5791,95.6625,310400.0],["2020-01-30",95.3362,95.8143,94.4103,95.1996,434300.0],["2020-01-31",95.0706,95.2603,94.4103,94.8808,1026400.0],["2020-02-03",95.1313,96.0496,94.6835,94.9188,400300.0],["2020-02-04",95.154,97.2335,95.0098,96.5884,427800.0],["2020-02-05",96.7781,97.5826,96.6188,97.2183,411900.0],["2020-02-06",97.4308,98.1973,96.8237,97.6433,280500.0],["2020-02-07",97.6357,97.8027,96.7857,97.1576,239700.0],["2020-02-10",97.6889,97.9924,96.3835,97.1197,532500.0],["2020-02-11",96.9072,97.4536,93.6058,94.1067,983800.0],["2020-02-12",93.8715,94.5621,92.9683,93.9853,1013800.0],["2020-02-13",93.9246,95.2451,93.9246,94.7518,452500.0],["2020-02-14",95.0023,96.5581,94.8429,96.5581,416300.0],["2020-02-18",96.5581,97.2866,95.5108,96.2924,486100.0],["2020-02-19",96.2848,96.2848,95.0857,95.359,848700.0],["2020-02-20",95.6094,97.0058,95.2907,96.8768,348200.0],["2020-02-21",96.9831,97.9697,96.763,97.9014,627300.0],["2020-02-24",97.0893,98.0455,96.6871,97.0514,488200.0],["2020-02-25",97.059,97.1424,94.1523,94.2965,651600.0],["2020-02-26",94.5545,94.9416,93.1733,93.2795,695000.0],["2020-02-27",92.5889,92.7634,88.43,88.7335,826100.0],["2020-02-28",87.7849,89.0143,85.0072,88.2934,1635700.0],["2020-03-02",88.7411,91.071,87.6407,91.0179,629800.0],["2020-03-03",90.9192,92.3384,88.3237,89.0143,786700.0],["2020-03-04",90.0768,92.8014,90.0768,92.642,480400.0],["2020-03-05",90.9041,91.7389,89.6594,91.7009,405900.0],["2020-03-06",89.409,92.3536,88.8777,92.1108,954300.0],["2020-03-09",86.8969,88.3237,85.4626,85.5385,954400.0],["2020-03-10",87.5572,90.1907,84.6277,90.1375,856100.0],["2020-03-11",87.5951,88.1112,84.9161,86.009,847700.0],["2020-03-12",81.0229,83.5956,79.1483,79.209,1205200.0],["2020-03-13",82.4136,83.4945,76.7711,81.0336,1433600.0],["2020-03-16",74.7472,74.8852,65.1335,65.2715,1455700.0],["2020-03-17",66.4521,71.006,60.848,70.6533,1379100.0],["2020-03-18",65.8312,66.4138,53.2277,55.5659,901700.0],["2020-03-19",54.4313,61.3694,53.2123,57.9042,892000.0],["2020-03-20",58.6478,60.2424,54.3699,54.8606,1151100.0],["2020-03-23",52.5147,54.209,50.2531,51.1118,1323900.0],["2020-03-24",53.266,58.4102,52.9594,58.3258,966300.0],["2020-03-25",58.5941,66.0995,57.7508,60.1887,941300.0],["2020-03-26",60.1274,62.803,56.3862,60.3267,1083500.0],["2020-03-27",58.0422,60.3804,57.1529,58.3028,1132800.0],["2020-03-30",58.5405,59.1384,55.7039,57.4978,1161400.0],["2020-03-31",57.2678,59.3378,55.9645,57.1988,995800.0],["2020-04-01",54.2243,54.8606,50.9814,53.2124,918200.0],["2020-04-02",52.5377,54.232,49.6858,50.9048,1052000.0],["2020-04-03",50.6134,52.1007,49.5861,50.4524,553700.0],["2020-04-06",54.6843,57.9962,54.485,55.7039,886200.0],["2020-04-07",59.7901,61.5074,57.5668,57.8122,642700.0],["2020-04-08",58.1648,61.8983,57.4442,61.538,589400.0],["2020-04-09",63.5389,67.2878,63.5389,65.9309,894200.0],["2020-04-13",65.9309,65.9309,62.9103,64.0756,579600.0],["2020-04-14",65.4479,66.4675,64.4589,64.8576,529600.0],["2020-04-15",62.2127,62.7416,58.3871,59.7671,898400.0],["2020-04-16",59.8514,59.9588,54.2856,55.8419,1200400.0],["2020-04-17",57.7125,59.1768,57.3139,57.7738,740600.0],["2020-04-20",55.8956,57.0225,54.4389,54.8759,861900.0],["2020-04-21",53.6647,54.899,53.1127,53.979,882700.0],["2020-04-22",54.2013,55.1979,51.978,52.093,1111900.0],["2020-04-23",52.4917,54.4006,51.6024,53.8103,1307400.0],["2020-04-24",54.2856,54.5616,52.185,53.0973,1127800.0],["2020-04-27",53.8027,56.6852,53.6953,56.2866,966800.0],["2020-04-28",58.8625,61.0244,58.2645,59.2075,970300.0],["2020-04-29",61.4843,65.6089,61.3924,64.3976,1084800.0],["2020-04-30",63.01,64.7119,61.5994,63.8379,3115000.0],["2020-05-01",61.5994,62.021,59.0848,60.1197,817400.0],["2020-05-04",58.1878,59.6138,57.0915,59.4451,819500.0],["2020-05-05",60.6181,61.8523,59.0081,59.2151,569300.0],["2020-05-06",58.9621,59.7594,56.1946,56.2022,1110500.0],["2020-05-07",57.5362,59.8284,56.3479,57.4902,1088200.0],["2020-05-08",58.4791,61.2237,58.4638,59.8897,716900.0],["2020-05-11",58.8395,59.2458,56.7389,57.6895,669900.0],["2020-05-12",57.9808,57.9808,55.2056,55.6196,1080400.0],["2020-05-13",55.1749,55.1749,51.8784,52.2924,951000.0],["2020-05-14",51.3034,54.3316,49.1492,53.68,1214200.0],["2020-05-15",53.0897,55.6502,51.8554,55.2133,2690500.0],["2020-05-18",58.6401,61.5457,57.5055,60.4264,1110900.0],["2020-05-19",60.1428,60.8327,58.3642,59.6214,803600.0],["2020-05-20",60.2194,60.7331,59.3301,60.6794,941100.0],["2020-05-21",60.4341,62.481,60.3344,61.308,845100.0],["2020-05-22",61.3464,61.7297,59.1384,60.1734,542400.0],["2020-05-26",63.4546,65.7852,62.8797,63.999,1036500.0],["2020-05-27",66.1378,66.6592,62.8183,64.2366,829100.0],["2020-05-28",64.9342,65.1872,61.239,61.6684,1121200.0],["2020-05-29",61.2007,62.7033,60.5031,61.262,2344100.0],["2020-06-01",61.5994,65.2869,61.5994,65.0646,730900.0],["2020-06-02",65.8542,68.9054,65.6012,67.7248,1267300.0],["2020-06-03",68.9821,72.731,68.9744,71.7573,798700.0],["2020-06-04",71.397,72.7386,69.6184,72.6619,596100.0],["2020-06-05",77.3614,79.7227,76.1655,76.6331,760400.0],["2020-06-08",79.1554,80.8726,77.7447,78.611,993100.0],["2020-06-09",75.9125,76.4338,74.5325,75.0999,763800.0],["2020-06-10",74.7088,74.7242,70.431,72.5546,844600.0],["2020-06-11",66.6208,69.2427,65.8159,67.1958,1403500.0],["2020-06-12",70.6687,71.2743,67.0118,69.3577,673800.0],["2020-06-15",66.3372,69.649,65.6472,69.0357,582000.0],["2020-06-16",72.5699,72.9379,70.109,71.1593,783100.0],["2020-06-17",71.1593,71.2973,68.1848,68.5221,611100.0],["2020-06-18",67.4641,68.6064,66.8125,67.5791,738200.0],["2020-06-19",68.2852,68.5179,65.5618,65.7558,2026800.0],["2020-06-22",65.5541,66.2601,64.2041,65.7325,774400.0],["2020-06-23",66.5084,67.4938,64.7239,65.8877,620400.0],["2020-06-24",64.8946,64.8946,61.3022,63.9868,681800.0],["2020-06-25",63.273,65.8955,63.273,65.7093,573600.0],["2020-06-26",65.1196,65.7015,63.6221,64.2196,933900.0],["2020-06-29",65.0808,66.2058,63.273,65.7636,525400.0],["2020-06-30",65.9886,67.1989,65.3679,66.1127,598800.0],["2020-07-01",66.555,67.9748,66.2989,67.8584,764400.0],["2020-07-02",69.5964,69.899,65.8334,66.3688,337100.0],["2020-07-06",67.9903,68.3007,66.2912,66.8188,476400.0],["2020-07-07",65.4843,65.6627,63.8239,63.8704,339600.0],["2020-07-08",63.9325,64.367,62.2411,62.2721,659600.0],["2020-07-09",62.3031,62.3497,59.5953,61.1936,702100.0],["2020-07-10",60.9997,62.7376,60.9997,62.0316,473400.0],["2020-07-13",62.6368,63.1566,61.1316,62.21,448200.0],["2020-07-14",62.21,62.8695,60.2781,60.5186,553400.0],["2020-07-15",62.3885,62.9316,61.2945,62.823,557000.0],["2020-07-16",62.1945,62.404,61.0385,61.6669,519300.0],["2020-07-17",61.8221,61.9773,60.41,60.8522,608400.0],["2020-07-20",60.4721,60.8755,58.222,58.222,570000.0],["2020-07-21",58.191,59.1065,57.4927,57.7487,610800.0],["2020-07-22",57.4151,58.8893,56.903,58.3306,603800.0],["2020-07-23",58.0048,58.7574,56.7246,57.291,579000.0],["2020-07-24",57.5936,57.7487,56.4375,56.6315,677600.0],["2020-07-27",56.2901,57.4151,54.8625,57.128,1216000.0],["2020-07-28",57.1746,59.6108,56.7168,59.0677,685500.0],["2020-07-29",59.7971,60.3247,57.9039,60.1229,1034900.0],["2020-07-30",59.122,60.4643,57.7255,59.7427,878900.0],["2020-07-31",59.4634,59.479,57.7487,59.1996,3247700.0],["2020-08-03",58.5944,58.9125,56.8409,58.7108,713200.0],["2020-08-04",58.641,60.0764,58.3306,59.4479,577900.0],["2020-08-05",59.7272,60.0686,58.3307,59.1065,458600.0],["2020-08-06",58.2531,59.8359,57.2832,59.2927,997200.0],["2020-08-07",58.7031,61.1704,57.997,61.1471,566400.0],["2020-08-10",61.2945,63.4592,61.1393,62.2488,464300.0],["2020-08-11",63.5446,64.6385,63.0557,63.7618,689200.0],["2020-08-12",64.0411,64.8791,63.3661,64.7705,650600.0],["2020-08-13",64.2429,64.7627,63.723,63.7851,508700.0],["2020-08-14",63.6221,64.7472,62.9626,63.529,307000.0],["2020-08-17",63.529,64.2351,62.9083,63.9713,321900.0],["2020-08-18",63.8006,63.8006,61.729,62.3187,404700.0],["2020-08-19",62.4428,62.4739,60.5031,60.6273,538900.0],["2020-08-20",60.6273,62.7066,60.5186,62.4661,478200.0],["2020-08-21",62.5747,62.8773,61.3721,62.3187,455300.0],["2020-08-24",62.3187,63.5911,61.4885,63.5678,331500.0],["2020-08-25",63.5989,64.0566,62.5902,63.4359,333500.0],["2020-08-26",63.2575,63.3195,61.5195,61.8919,423600.0],["2020-08-27",62.3885,63.7773,62.2333,63.1644,312900.0],["2020-08-28",61.9462,62.5049,61.3333,62.4195,406000.0],["2020-08-31",62.5359,62.823,61.1781,61.4807,564200.0],["2020-09-01",60.9997,62.3807,60.4255,61.7057,527600.0],["2020-09-02",61.5195,63.1877,60.9143,63.079,508700.0],["2020-09-03",63.4592,65.2593,63.1799,63.8937,599000.0],["2020-09-04",63.9092,65.0963,62.9161,63.6687,702200.0],["2020-09-08",63.1721,63.6997,61.729,62.2799,728100.0],["2020-09-09",62.8307,63.4514,61.3721,61.5971,678200.0],["2020-09-10",61.2635,61.9307,60.5186,60.5419,586000.0],["2020-09-11",60.6273,60.6816,58.9048,59.8592,607600.0],["2020-09-14",60.5419,62.5514,60.3169,62.4738,546200.0],["2020-09-15",62.4739,63.7851,62.3497,62.9704,585900.0],["2020-09-16",63.2342,65.1429,62.5747,64.848,678800.0],["2020-09-17",64.0256,65.1739,63.4049,64.9023,817800.0],["2020-09-18",64.8325,64.9644,63.2497,63.4204,1662600.0],["2020-09-21",62.1784,62.5793,57.4227,57.6035,1211000.0],["2020-09-22",57.9336,59.8202,57.8629,58.0279,762200.0],["2020-09-23",57.9651,58.9241,56.0863,56.1728,975700.0],["2020-09-24",56.0235,57.3755,55.5675,56.8646,599500.0],["2020-09-25",56.8331,57.8393,56.275,57.4855,424000.0],["2020-09-28",58.5939,59.5922,58.2716,58.9084,587600.0],["2020-09-29",58.6254,58.6725,56.4008,57.3755,431400.0],["2020-09-30",57.9651,58.6018,56.8331,57.7292,637800.0],["2020-10-01",58.4524,59.8202,57.855,59.7809,503400.0],["2020-10-02",58.531,62.0291,58.2323,61.6518,576100.0],["2020-10-05",62.1784,62.6029,60.9286,61.7461,368000.0],["2020-10-06",62.3042,62.9645,61.1094,61.6282,365600.0],["2020-10-07",61.809,62.1077,60.5355,61.0386,343100.0],["2020-10-08",61.4945,62.6972,61.2351,62.6658,297900.0],["2020-10-09",63.1217,63.1531,61.4159,61.6124,412900.0],["2020-10-12",62.0605,62.6186,60.9679,61.9583,428700.0],["2020-10-13",61.9583,62.1155,59.8988,60.4726,529600.0],["2020-10-14",60.4098,61.1172,59.3643,59.4586,372500.0],["2020-10-15",58.9555,60.622,58.7904,59.8831,333100.0],["2020-10-16",58.987,59.2778,57.517,58.4603,573500.0],["2020-10-19",58.4053,58.7669,57.3912,57.7057,588700.0],["2020-10-20",58.2952,59.0577,57.9022,58.2952,392000.0],["2020-10-21",57.9887,58.4839,57.3912,57.9887,478500.0],["2020-10-22",58.1223,59.2699,57.7921,59.1835,491100.0],["2020-10-23",59.7259,60.5434,59.4036,60.3076,361500.0],["2020-10-26",59.7101,59.7101,56.9589,57.6192,759500.0],["2020-10-27",57.6192,57.7528,55.1824,55.1902,786900.0],["2020-10-28",54.357,54.8836,52.9185,53.3823,873300.0],["2020-10-29",53.3823,55.0252,52.6748,54.4828,627200.0],["2020-10-30",54.2705,54.8365,53.3037,54.0661,1608200.0],["2020-11-02",54.6636,56.165,53.7674,56.165,561900.0],["2020-11-03",56.9903,59.8045,56.8881,59.38,741400.0],["2020-11-04",59.27,59.5608,56.4322,56.5108,755800.0],["2020-11-05",57.0454,58.0044,56.5501,56.6759,510300.0],["2020-11-06",57.3205,58.0358,53.3744,54.184,1071300.0],["2020-11-09",59.4272,74.1425,59.0498,72.0122,2783100.0],["2020-11-10",71.462,74.6691,71.1711,73.9538,1968900.0],["2020-11-11",73.5922,73.5922,69.4182,70.9982,1197500.0],["2020-11-12",68.7971,69.2924,65.3384,67.0757,1226800.0],["2020-11-13",67.7517,70.1335,67.7517,69.5439,908800.0],["2020-11-16",74.8028,75.1565,71.3204,72.9005,995400.0],["2020-11-17",71.7135,72.2402,70.503,71.7764,763000.0],["2020-11-18",71.9572,73.5215,71.0689,71.2576,979300.0],["2020-11-19",70.7152,71.8707,69.4024,71.3676,999200.0],["2020-11-20",71.006,71.9179,70.3064,70.5737,1105100.0],["2020-11-23",71.8707,75.07,71.0139,73.1599,1061100.0],["2020-11-24",75.0622,76.2491,73.4743,73.5844,1056100.0],["2020-11-25",72.7433,72.7433,70.4322,71.5641,1019500.0],["2020-11-27",71.6427,72.0593,69.2924,69.4653,704600.0],["2020-11-30",69.3238,69.8033,67.8696,68.5613,5379300.0],["2020-12-01",69.9291,71.3597,68.5299,68.86,872200.0],["2020-12-02",68.522,71.3047,67.7595,70.7152,892600.0],["2020-12-03",70.7623,72.8219,70.7152,72.1694,770400.0],["2020-12-04",73.1127,73.5608,72.3423,73.1834,482100.0],["2020-12-07",72.8061,72.8061,70.5815,70.9824,744700.0],["2020-12-08",70.3143,72.0908,70.2042,70.4794,464900.0],["2020-12-09",70.8017,71.4384,70.2121,71.3047,578800.0],["2020-12-10",70.0706,72.1694,70.0706,71.8707,964800.0],["2020-12-11",71.1475,71.627,69.4889,70.8645,462600.0],["2020-12-14",71.5956,72.2716,69.426,69.8584,734900.0],["2020-12-15",70.5344,73.3957,69.4889,73.3485,827800.0],["2020-12-16",73.2935,73.6865,70.668,71.3126,771100.0],["2020-12-17",71.7292,71.9257,70.4401,71.3205,484900.0],["2020-12-18",71.2733,71.627,68.6085,69.4182,1119100.0],["2020-12-21",68.0032,68.4828,66.6826,67.5159,898600.0],["2020-12-22",67.9718,68.2862,66.8162,67.618,637300.0],["2020-12-23",68.2862,68.8601,67.4844,67.6888,391100.0],["2020-12-24",68.0504,68.3963,67.0678,68.0583,231600.0],["2020-12-28",68.074,69.033,67.618,68.2076,489300.0],["2020-12-29",68.3963,69.316,66.9106,67.2486,447700.0],["2020-12-30",67.2958,68.9779,67.0757,67.508,686000.0],["2020-12-31",67.3727,67.8423,66.139,67.7468,725700.0],["2021-01-04",67.7707,68.6461,65.2556,65.4785,929200.0],["2021-01-05",65.9878,67.0782,65.6138,65.7491,699100.0],["2021-01-06",66.4574,68.7735,66.2823,68.4631,1087600.0],["2021-01-07",68.4392,68.471,66.736,67.3727,538400.0],["2021-01-08",67.6672,67.89,66.8156,67.2772,381300.0],["2021-01-11",66.6962,67.0543,65.1442,65.7252,481700.0],["2021-01-12",65.5979,67.5797,65.2954,67.4921,650800.0],["2021-01-13",67.5319,69.1714,67.3011,68.678,862700.0],["2021-01-14",69.2749,69.8798,68.7496,69.0679,577700.0],["2021-01-15",68.869,69.7047,67.4523,69.4579,739900.0],["2021-01-19",69.649,69.6729,67.707,69.4022,684900.0],["2021-01-20",69.8957,71.1691,68.7496,70.2379,795400.0],["2021-01-21",69.8559,70.0549,67.9617,69.2112,476400.0],["2021-01-22",68.5586,70.7552,68.081,70.4608,818300.0],["2021-01-25",69.6808,72.4028,68.5427,70.803,837500.0],["2021-01-26",71.3124,71.5352,69.4818,70.6597,930400.0],["2021-01-27",70.023,71.5432,69.6728,70.2777,793900.0],["2021-01-28",70.6279,72.3073,69.6012,69.7047,980400.0],["2021-01-29",69.2431,71.3044,68.3755,69.6888,2720400.0],["2021-02-01",70.2141,70.4289,67.1578,69.2749,722800.0],["2021-02-02",69.5853,69.8081,68.3119,69.4261,568600.0],["2021-02-03",68.9008,70.1822,68.2959,69.9434,450600.0],["2021-02-04",70.2539,72.562,69.9275,71.9093,624500.0],["2021-02-05",72.5938,72.9519,71.8854,72.6336,417900.0],["2021-02-08",72.6336,72.7848,71.7581,72.7052,516100.0],["2021-02-09",73.1589,74.0901,72.7848,74.0344,573200.0],["2021-02-10",76.4141,77.5363,75.1964,76.2231,1271300.0],["2021-02-11",75.7694,78.0616,75.0611,77.99,1238600.0],["2021-02-12",77.7194,81.4442,77.2259,81.4442,1267000.0],["2021-02-16",81.468,82.1843,79.7489,80.7836,1418300.0],["2021-02-17",80.8154,81.4044,79.6852,81.3566,1013000.0],["2021-02-18",80.895,81.5158,79.7489,80.2344,870100.0],["2021-02-19",80.1628,80.9666,79.343,79.3589,686300.0],["2021-02-22",79.2554,82.4311,78.961,80.0673,1010800.0],["2021-02-23",80.9109,82.5584,80.7915,82.2082,976700.0],["2021-02-24",82.248,84.5641,81.8978,84.381,1002900.0],["2021-02-25",84.5163,85.0814,81.2054,81.9774,802200.0],["2021-02-26",81.8103,82.4947,79.9638,80.5209,896800.0],["2021-03-01",82.1286,84.0228,81.4601,82.7733,1009500.0],["2021-03-02",82.8211,83.1633,80.4254,80.8234,844900.0],["2021-03-03",81.2531,84.2218,81.1019,83.9194,756900.0],["2021-03-04",84.1184,84.9222,81.4442,82.5186,917900.0],["2021-03-05",83.4339,84.3651,81.1895,84.1741,623000.0],["2021-03-08",85.0416,87.6521,83.991,86.9119,747600.0],["2021-03-09",86.4105,86.713,84.4606,84.4845,561600.0],["2021-03-10",84.58,86.5618,84.19,85.5749,491900.0],["2021-03-11",85.4794,87.1905,84.9302,86.4901,574400.0],["2021-03-12",86.7926,88.0342,86.2912,87.8432,632500.0],["2021-03-15",87.8994,88.9281,86.5494,88.0762,520100.0],["2021-03-16",87.7789,87.7789,85.0627,85.5288,567000.0],["2021-03-17",85.2234,85.9547,83.4635,84.1546,1116400.0],["2021-03-18",84.1706,85.0064,82.2822,82.7643,659200.0],["2021-03-19",82.7322,83.0697,81.0526,81.1169,1362300.0],["2021-03-22",81.2374,81.2374,79.8793,80.8919,657700.0],["2021-03-23",80.474,80.8678,78.6498,79.2766,591000.0],["2021-03-24",79.5338,82.1777,79.4213,80.6267,702000.0],["2021-03-25",80.1124,82.6598,79.4293,82.4429,709800.0],["2021-03-26",83.1099,84.4198,82.3866,83.8412,533200.0],["2021-03-29",83.4635,83.5519,80.9883,82.3947,484600.0],["2021-03-30",82.6197,83.584,81.8884,83.0054,477000.0],["2021-03-31",82.5313,82.8125,81.0124,81.5267,819400.0],["2021-04-01",82.1134,83.6322,81.5268,83.5358,648700.0],["2021-04-05",83.9296,84.243,82.3143,83.4554,720600.0],["2021-04-06",83.3429,84.5966,82.8688,84.4519,796100.0],["2021-04-07",84.6207,85.4002,83.4474,84.4198,595100.0],["2021-04-08",83.6563,84.9019,83.3992,84.5242,604800.0],["2021-04-09",84.8778,84.8859,84.2349,84.7171,516600.0],["2021-04-12",84.7011,85.0145,82.4831,84.2751,567600.0],["2021-04-13",83.9697,85.2635,83.8331,85.1189,444400.0],["2021-04-14",85.352,85.5448,83.6644,83.7769,727600.0],["2021-04-15",84.2992,85.1591,83.8894,84.8216,884900.0],["2021-04-16",85.4082,86.5574,84.7573,85.9547,1292000.0],["2021-04-19",86.1556,86.5493,84.8778,86.027,432500.0],["2021-04-20",85.802,86.8869,85.4243,86.019,366900.0],["2021-04-21",86.0752,88.02,85.577,87.8432,511100.0],["2021-04-22",88.1244,89.6834,87.5539,87.8753,787000.0],["2021-04-23",87.819,88.7673,87.0636,88.261,620500.0],["2021-04-26",89.0004,89.6754,87.6262,88.3173,667400.0],["2021-04-27",88.5021,90.2299,88.2289,89.8442,966100.0],["2021-04-28",90.0129,90.8567,89.2656,89.7959,1308100.0],["2021-04-29",90.7683,92.2389,89.9245,90.8246,575000.0],["2021-04-30",90.463,91.1541,89.7317,90.6799,1786300.0],["2021-05-03",91.3389,91.9336,89.9567,90.8246,529500.0],["2021-05-04",91.0576,91.797,90.0772,90.463,573300.0],["2021-05-05",89.9888,90.0129,88.0923,88.3173,696600.0],["2021-05-06",92.5443,93.2836,90.696,91.596,1480500.0],["2021-05-07",91.2907,94.1596,91.2907,93.5167,656600.0],["2021-05-10",94.1837,95.2284,93.3479,93.4042,444100.0],["2021-05-11",92.4077,92.7372,90.9371,91.7809,463100.0],["2021-05-12",92.2711,92.2711,88.5503,88.7834,517400.0],["2021-05-13",88.8638,90.0853,88.3093,89.579,504500.0],["2021-05-14",89.7156,91.0255,89.579,90.4308,389100.0],["2021-05-17",90.9612,91.4193,90.2058,90.7924,435700.0],["2021-05-18",90.6317,91.5318,89.7397,90.5594,366000.0],["2021-05-19",89.8281,90.2379,88.3575,90.1978,292200.0],["2021-05-20",90.4147,90.9853,89.6674,90.5755,366000.0],["2021-05-21",90.4147,90.8487,90.1254,90.4147,289100.0],["2021-05-24",90.913,91.5077,90.1737,90.9291,402300.0],["2021-05-25",90.8487,91.588,90.262,90.6397,455500.0],["2021-05-26",90.8085,91.7166,90.0129,91.4594,354300.0],["2021-05-27",91.9577,92.0059,90.6076,90.7442,812900.0],["2021-05-28",91.2826,92.0862,90.7121,91.8853,317400.0],["2021-06-01",92.0139,94.1114,91.9336,93.7899,741000.0],["2021-06-02",94.2078,95.7106,93.4444,95.6543,859400.0],["2021-06-03",96.032,96.032,94.907,95.2686,800600.0],["2021-06-04",95.4614,95.4614,93.7176,94.5292,455300.0],["2021-06-07",95.0114,96.7312,94.706,96.2088,485500.0],["2021-06-08",96.4579,98.4589,96.4258,97.8883,529000.0],["2021-06-09",98.3625,99.0616,97.4785,98.4107,495000.0],["2021-06-10",98.7161,99.2304,97.9687,98.0571,633200.0],["2021-06-11",97.7758,99.4152,96.932,99.3349,587100.0],["2021-06-14",99.5197,100.4519,98.5312,99.1741,425500.0],["2021-06-15",98.7804,99.592,98.3464,98.7081,844100.0],["2021-06-16",98.7321,99.1661,97.583,97.6553,579200.0],["2021-06-17",97.374,98.0089,96.032,96.6749,462500.0],["2021-06-18",96.2249,96.4499,94.2158,94.256,1158300.0],["2021-06-21",94.8399,97.5403,94.2804,97.0943,465400.0],["2021-06-22",96.9808,96.9808,95.7319,95.74,375900.0],["2021-06-23",95.7806,96.9808,95.4238,96.3807,489600.0],["2021-06-24",96.7294,96.7294,94.8237,95.4887,494300.0],["2021-06-25",95.9752,96.7537,95.3994,96.7213,899500.0],["2021-06-28",97.2241,97.2241,94.402,95.067,504700.0],["2021-06-29",95.0994,96.4537,95.0994,95.4319,547800.0],["2021-06-30",95.2373,95.959,94.8237,95.0183,543900.0],["2021-07-01",95.2373,96.5834,94.9615,95.7563,690300.0],["2021-07-02",96.2347,96.4537,94.994,95.5779,377000.0],["2021-07-06",95.0102,95.1318,93.5829,94.7426,992500.0],["2021-07-07",94.2398,94.6534,92.2611,92.8936,927500.0],["2021-07-08",91.9367,93.5748,91.0203,92.772,818000.0],["2021-07-09",94.1344,95.7887,93.1856,95.7319,1281200.0],["2021-07-12",94.9859,98.0026,94.4263,97.589,626200.0],["2021-07-13",97.07,97.8323,94.9777,95.2291,457000.0],["2021-07-14",95.2373,96.6807,95.221,95.9103,451300.0],["2021-07-15",95.2778,96.1455,94.5723,95.2778,497700.0],["2021-07-16",95.7968,96.1698,94.7831,95.0021,565700.0],["2021-07-19",93.2504,93.3964,90.1851,91.0203,504400.0],["2021-07-20",91.5231,94.8642,91.5069,94.7507,1264900.0],["2021-07-21",95.6346,96.778,95.4076,96.0725,670800.0],["2021-07-22",95.6914,95.7725,93.3721,93.9479,307900.0],["2021-07-23",94.5479,95.1156,93.4369,94.556,379900.0],["2021-07-26",94.2479,95.1886,92.9504,94.556,603000.0],["2021-07-27",93.8425,96.2834,93.7127,95.6265,585000.0],["2021-07-28",95.886,96.0644,93.5424,94.2803,395000.0],["2021-07-29",94.5804,96.9727,94.5804,95.148,486000.0],["2021-07-30",95.3913,96.7132,95.0589,95.3102,1576800.0],["2021-08-02",96.2428,97.7187,94.4344,94.5317,547500.0],["2021-08-03",94.9291,94.9291,92.9666,94.6372,348200.0],["2021-08-04",94.2074,94.6939,92.6179,92.6747,397500.0],["2021-08-05",96.7862,98.7405,96.478,98.2134,842700.0],["2021-08-06",98.6027,100.0462,98.327,98.3756,413200.0],["2021-08-09",97.735,98.1567,96.5672,96.5996,304200.0],["2021-08-10",96.7213,98.1648,95.7968,97.0619,402000.0],["2021-08-11",97.5322,97.9458,96.5753,97.9296,477800.0],["2021-08-12",98.254,98.4567,96.6078,97.3863,216300.0],["2021-08-13",97.6458,98.108,96.7619,97.3133,413800.0],["2021-08-16",97.1916,97.4511,95.3751,95.9509,488000.0],["2021-08-17",95.0588,95.3913,93.3315,94.702,474900.0],["2021-08-18",94.2317,94.8805,92.991,93.956,432100.0],["2021-08-19",93.1937,94.3533,92.5368,93.4694,256000.0],["2021-08-20",92.845,94.6777,91.807,94.1182,271500.0],["2021-08-23",94.2966,95.4562,94.2966,95.0913,511500.0],["2021-08-24",95.44,96.0563,94.6371,95.6508,271900.0],["2021-08-25",96.1698,98.181,95.4319,96.9808,534600.0],["2021-08-26",96.8916,97.2079,95.8941,96.2185,208800.0],["2021-08-27",96.7456,98.4242,96.7456,97.8485,254700.0],["2021-08-30",97.8404,98.481,96.8591,98.4243,297200.0],["2021-08-31",98.1161,99.0487,97.7187,98.7486,486200.0],["2021-09-01",99.3812,100.0948,98.5297,99.5758,374400.0],["2021-09-02",99.9083,100.0705,98.8865,99.8596,321300.0],["2021-09-03",99.4704,99.9894,98.4729,99.6326,414700.0],["2021-09-07",99.3974,99.5028,98.1161,98.9352,430500.0],["2021-09-08",98.6919,99.7137,98.2621,98.7324,220500.0],["2021-09-09",98.1323,98.5054,97.143,97.5647,481300.0],["2021-09-10",97.8972,97.8972,95.4238,95.4968,411000.0],["2021-09-13",96.5753,98.7162,95.813,98.0431,366500.0],["2021-09-14",98.5216,98.5216,96.5591,97.2646,295500.0],["2021-09-15",97.3944,98.3107,96.9402,97.7512,401900.0],["2021-09-16",97.8242,98.5378,97.5728,97.8161,313000.0],["2021-09-17",97.5322,98.5054,96.3807,96.7456,822800.0],["2021-09-20",95.0751,96.259,94.1668,95.6346,690100.0],["2021-09-21",96.6821,96.9358,95.5119,95.5528,271100.0],["2021-09-22",96.6167,97.5742,95.7165,97.1077,455100.0],["2021-09-23",97.7297,98.8099,97.165,97.7624,511400.0],["2021-09-24",97.2304,98.0979,97.0913,97.4023,457800.0],["2021-09-27",97.8851,99.7019,97.3205,97.5414,464800.0],["2021-09-28",97.345,98.0324,96.5185,97.5005,427900.0],["2021-09-29",97.9915,99.1863,97.6642,98.6544,406700.0],["2021-09-30",98.859,99.4973,96.5348,96.5594,793800.0],["2021-10-01",97.1568,99.7183,96.8622,99.0636,435700.0],["2021-10-04",99.0227,100.4548,99.0227,99.8083,507600.0],["2021-10-05",99.841,100.0866,98.0406,98.2943,280400.0],["2021-10-06",97.5414,99.3582,96.3302,99.3418,258400.0],["2021-10-07",100.3239,100.864,99.1291,99.6037,358600.0],["2021-10-08",99.44,100.4548,98.949,99.35,226700.0],["2021-10-11",99.4482,100.283,98.9654,99.7756,219400.0],["2021-10-12",99.2027,100.6021,98.9981,100.1275,289600.0],["2021-10-13",99.7756,100.8476,99.1127,100.6921,410900.0],["2021-10-14",101.1095,101.265,100.5121,101.1341,585000.0],["2021-10-15",101.7315,102.3698,101.3387,101.5023,358700.0],["2021-10-18",100.7331,101.977,100.3157,101.2404,375800.0],["2021-10-19",101.3468,101.3468,98.7853,98.8426,417100.0],["2021-10-20",98.4826,100.1193,98.4416,100.1029,602000.0],["2021-10-21",100.2339,100.7003,98.3925,98.9654,418400.0],["2021-10-22",99.4073,99.571,97.9506,98.7854,378400.0],["2021-10-25",98.7362,99.571,98.0079,99.0227,476900.0],["2021-10-26",99.1291,99.841,98.7526,99.5873,464300.0],["2021-10-27",99.9393,99.9393,98.0979,98.0979,362600.0],["2021-10-28",98.057,98.8508,96.142,98.8263,514900.0],["2021-10-29",98.5153,99.2273,97.9261,98.4907,886500.0],["2021-11-01",98.9572,100.2584,97.5823,100.062,424600.0],["2021-11-02",101.1995,102.2634,100.6512,101.8788,489900.0],["2021-11-03",101.887,105.4551,101.887,105.1277,626900.0],["2021-11-04",105.1932,105.7742,103.6301,103.7037,619400.0],["2021-11-05",106.9036,110.9381,105.5778,108.483,596900.0],["2021-11-08",108.6549,108.6549,104.1948,104.9068,565000.0],["2021-11-09",104.8986,105.676,104.4157,104.9068,413700.0],["2021-11-10",104.8822,105.3159,104.4157,104.5712,278100.0],["2021-11-11",104.5303,105.7006,103.9492,105.6187,301100.0],["2021-11-12",105.7579,105.7579,104.3175,104.6367,265600.0],["2021-11-15",105.1441,105.7087,104.6367,105.6596,394300.0],["2021-11-16",106.0279,106.0361,104.4157,105.1441,352700.0],["2021-11-17",104.1129,105.6515,102.9099,105.5369,325000.0],["2021-11-18",106.167,106.9445,105.1604,106.2571,433100.0],["2021-11-19",105.5696,106.3062,104.7267,105.5205,292100.0],["2021-11-22",105.987,107.0263,104.9886,106.2653,323800.0],["2021-11-23",106.3144,107.3619,105.897,106.8299,483800.0],["2021-11-24",106.8299,108.0247,106.4044,107.7792,223200.0],["2021-11-26",105.0786,105.3487,100.6349,102.2552,432500.0],["2021-11-29",103.6055,104.3994,101.9688,103.1063,495500.0],["2021-11-30",101.8051,102.4107,100.1847,100.3893,799900.0],["2021-12-01",103.3273,105.1277,99.1209,99.1373,635600.0],["2021-12-02",99.841,105.0131,99.5955,104.2439,560300.0],["2021-12-03",104.7185,104.9149,103.2782,104.1211,473200.0],["2021-12-06",105.7578,108.1066,104.8249,106.4207,523700.0],["2021-12-07",107.1409,108.6631,106.789,107.7956,482300.0],["2021-12-08",107.902,108.9822,107.4355,108.0165,426400.0],["2021-12-09",107.1736,107.6974,105.8315,106.2243,365700.0],["2021-12-10",107.2309,107.2309,105.5533,106.6417,303600.0],["2021-12-13",106.0443,106.4207,104.3421,106.0116,428800.0],["2021-12-14",105.9788,106.2489,104.2357,104.8167,553400.0],["2021-12-15",104.9968,105.4305,102.7463,105.3405,459000.0],["2021-12-16",105.8315,106.2325,104.473,104.8986,362000.0],["2021-12-17",104.9559,106.5435,104.4157,105.9952,945200.0],["2021-12-20",105.4305,105.4387,102.8199,104.4403,446900.0],["2021-12-21",105.4223,108.082,104.8986,107.4355,310000.0],["2021-12-22",107.7138,109.1786,107.3782,108.4912,432600.0],["2021-12-23",108.9577,109.686,107.8201,108.3357,338600.0],["2021-12-27",108.3112,110.177,107.8692,110.1607,256300.0],["2021-12-28",110.1852,111.0036,109.9397,110.5944,300900.0],["2021-12-29",110.93,111.7156,109.6942,111.3228,262200.0],["2021-12-30",111.29,113.2623,110.889,112.2148,358400.0],["2021-12-31",112.388,113.6582,112.1571,112.4375,467500.0],["2022-01-03",112.7262,114.4418,111.9921,112.7674,514400.0],["2022-01-04",113.6499,115.8934,113.5757,114.9531,560300.0],["2022-01-05",115.0604,115.6707,112.0746,112.1241,495300.0],["2022-01-06",112.9984,113.7159,111.9674,112.1653,432800.0],["2022-01-07",111.4807,111.9673,110.5652,110.8291,462700.0],["2022-01-10",110.3425,110.6972,109.2125,110.6642,578200.0],["2022-01-11",111.0518,111.0518,107.6784,110.6064,514100.0],["2022-01-12",110.5734,111.1673,109.6167,110.9198,340400.0],["2022-01-13",111.423,113.1386,110.5982,111.8931,315600.0],["2022-01-14",111.7446,111.7446,108.7259,109.5836,403800.0],["2022-01-18",108.8248,109.097,106.4576,107.2412,463500.0],["2022-01-19",107.6866,108.2227,103.4224,103.6121,611800.0],["2022-01-20",103.7358,104.9812,101.6325,101.781,694000.0],["2022-01-21",101.3026,102.5151,100.8325,101.6325,785200.0],["2022-01-24",100.2056,102.0614,97.2116,101.4676,910600.0],["2022-01-25",99.7932,103.0759,98.8529,102.8862,837400.0],["2022-01-26",104.1069,106.103,101.715,101.9377,704000.0],["2022-01-27",102.3996,104.1564,100.4531,101.1047,570000.0],["2022-01-28",100.8902,103.4883,99.6283,103.4718,569500.0],["2022-01-31",102.6388,105.3442,101.7892,105.1544,2060500.0],["2022-02-01",104.9565,105.3772,102.2841,104.3214,511300.0],["2022-02-02",104.3214,105.2864,104.3132,104.5606,446100.0],["2022-02-03",103.4718,104.4534,102.6553,102.812,583900.0],["2022-02-04",101.7398,102.6553,100.0407,101.3191,413300.0],["2022-02-07",101.3191,102.1439,100.8242,101.0634,362500.0],["2022-02-08",101.5418,102.4573,100.915,101.2779,396900.0],["2022-02-09",102.9935,104.3544,102.878,104.3296,440600.0],["2022-02-10",103.0677,105.0555,101.5748,102.2759,460200.0],["2022-02-11",101.5006,104.1069,98.7292,99.1664,1008400.0],["2022-02-14",99.5458,100.1066,96.1806,97.426,910000.0],["2022-02-15",98.2756,99.3643,97.8632,98.1436,472400.0],["2022-02-16",98.556,99.1086,97.6322,98.7374,513400.0],["2022-02-17",98.4158,99.2736,97.4178,97.6487,375900.0],["2022-02-18",97.4508,98.9272,97.1043,97.393,476100.0],["2022-02-22",97.327,98.6055,96.428,97.5827,430300.0],["2022-02-23",98.0776,98.9437,95.4217,95.5042,406700.0],["2022-02-24",94.0278,97.0549,93.2855,96.7167,573900.0],["2022-02-25",97.3435,99.2901,97.0878,99.2653,460600.0],["2022-02-28",97.294,98.9189,96.1806,96.9806,622300.0],["2022-03-01",97.1373,97.5497,95.0093,96.0074,609700.0],["2022-03-02",96.9476,98.8859,96.6672,98.4488,611500.0],["2022-03-03",98.9766,99.5045,97.7559,99.0756,428700.0],["2022-03-04",97.7642,99.1004,96.9889,99.0344,314900.0],["2022-03-07",98.9602,99.1581,95.5785,95.7682,389500.0],["2022-03-08",95.9661,99.0839,95.496,97.9044,401900.0],["2022-03-09",99.4798,100.6263,98.3416,98.4818,369500.0],["2022-03-10",96.9229,99.0096,96.5352,98.622,509800.0],["2022-03-11",99.3148,100.1726,97.6405,97.69,347900.0],["2022-03-14",98.1518,98.8859,95.562,95.9579,464300.0],["2022-03-15",96.6988,97.6894,95.9329,97.0983,566700.0],["2022-03-16",97.8892,98.7966,95.4667,97.9808,386500.0],["2022-03-17",97.2149,98.5052,96.9735,97.9225,390200.0],["2022-03-18",97.7726,98.2388,97.14,97.7143,905200.0],["2022-03-21",97.5812,98.6883,97.1483,97.7143,368600.0],["2022-03-22",98.73,99.629,98.397,98.7466,361200.0],["2022-03-23",98.6883,98.7716,97.3231,97.4313,350200.0],["2022-03-24",97.4147,98.2888,97.1067,97.9308,299600.0],["2022-03-25",98.397,99.704,98.064,99.5458,331100.0],["2022-03-28",99.8538,99.8538,98.5718,99.3044,394800.0],["2022-03-29",100.0286,103.3834,100.0203,103.2419,592400.0],["2022-03-30",103.4167,103.808,102.4677,103.3085,556900.0],["2022-03-31",103.3002,104.141,101.6103,101.6186,533700.0],["2022-04-01",102.501,103.475,101.4355,103.4167,576900.0],["2022-04-04",102.809,103.2253,101.0609,102.3762,417700.0],["2022-04-05",102.3761,103.167,100.8361,101.1108,395100.0],["2022-04-06",101.1275,102.1847,100.1868,101.8434,635400.0],["2022-04-07",101.602,101.602,98.5718,99.7123,529700.0],["2022-04-08",99.7622,101.0276,99.063,100.7112,331100.0],["2022-04-11",100.7279,101.3605,99.8788,100.3949,237500.0],["2022-04-12",99.9787,101.6103,99.9787,100.3449,279900.0],["2022-04-13",100.9443,101.8933,100.3116,101.7018,291700.0],["2022-04-14",102.0432,103.3917,102.0432,102.6092,454600.0],["2022-04-18",102.5093,103.4833,101.2856,101.9183,293600.0],["2022-04-19",102.3179,103.9661,102.3179,103.8996,312700.0],["2022-04-20",104.2658,105.8059,104.2658,105.2898,365400.0],["2022-04-21",106.2388,106.6633,104.2242,104.2991,317400.0],["2022-04-22",104.1659,104.3491,101.2107,101.3855,432300.0],["2022-04-25",101.1608,101.3689,98.3887,100.4199,660200.0],["2022-04-26",100.3699,101.4022,99.3543,99.5458,515000.0],["2022-04-27",99.9037,100.3949,98.7466,98.8298,371300.0],["2022-04-28",99.4376,101.3273,98.2721,101.1358,354900.0],["2022-04-29",100.5531,101.0858,97.3231,97.448,1264700.0],["2022-05-02",97.9391,98.6217,93.8268,95.9162,683500.0],["2022-05-03",96.4074,98.8382,95.1504,98.3304,712500.0],["2022-05-04",98.5218,101.7018,98.2305,101.269,681100.0],["2022-05-05",100.2617,102.7757,96.9735,97.8809,722400.0],["2022-05-06",97.2565,97.6977,94.6592,95.8496,493700.0],["2022-05-09",94.7674,94.9506,92.5448,92.8278,533300.0],["2022-05-10",93.577,94.6259,90.3471,91.2212,536300.0],["2022-05-11",91.9121,93.7935,90.397,90.5885,576600.0],["2022-05-12",90.9964,93.8934,90.6468,93.8767,913900.0],["2022-05-13",94.5344,96.6738,94.0765,96.5406,626000.0],["2022-05-16",96.5656,97.1899,95.9662,96.1993,474600.0],["2022-05-17",96.9818,98.6884,96.6821,98.6134,399200.0],["2022-05-18",98.1472,98.1472,94.1098,94.4594,379400.0],["2022-05-19",93.4189,94.909,92.2534,92.5781,382100.0],["2022-05-20",93.6936,93.96,89.5229,91.0713,462900.0],["2022-05-23",92.5781,92.8778,89.6811,91.2378,414800.0],["2022-05-24",90.8216,92.7446,88.6738,92.5531,357600.0],["2022-05-25",92.2368,93.5937,91.9454,93.3023,339700.0],["2022-05-26",94.2263,94.9922,93.3772,94.1431,374900.0],["2022-05-27",94.6093,96.6072,94.6093,96.4906,268900.0],["2022-05-31",95.9246,96.1493,94.9006,95.7081,578400.0],["2022-06-01",95.9163,95.9163,93.011,94.6343,314200.0],["2022-06-02",94.2097,94.8424,93.3106,94.8257,420500.0],["2022-06-03",94.5011,94.6426,92.9194,93.1691,329600.0],["2022-06-06",93.8101,94.2014,91.3377,91.9621,454600.0],["2022-06-07",91.5208,93.4771,90.8632,93.4522,286200.0],["2022-06-08",92.3533,92.5032,90.6801,90.9298,355100.0],["2022-06-09",90.8299,90.9131,87.5001,87.5417,345900.0],["2022-06-10",85.91,86.7841,84.8445,84.8695,598800.0],["2022-06-13",83.4376,83.5542,80.1494,80.5989,778900.0],["2022-06-14",80.7322,81.3731,78.651,79.2171,965600.0],["2022-06-15",80.2077,81.448,79.3336,79.858,725100.0],["2022-06-16",78.2181,79.1838,77.2691,78.1265,680000.0],["2022-06-17",78.5761,80.4325,78.2181,78.8425,1013500.0],["2022-06-21",80.7201,81.3684,79.5581,79.7855,528000.0],["2022-06-22",78.1436,80.9474,77.4785,79.4234,549500.0],["2022-06-23",79.7097,82.0588,79.6844,81.7978,889400.0],["2022-06-24",82.3956,84.13,82.3114,83.8017,470300.0],["2022-06-27",83.8185,85.393,83.1449,84.4247,432900.0],["2022-06-28",84.5005,86.1424,82.6566,82.7492,515900.0],["2022-06-29",82.3956,82.3956,80.9642,81.6125,638700.0],["2022-06-30",80.257,81.6125,79.3224,80.6106,957500.0],["2022-07-01",80.6864,82.3872,80.1812,82.143,351300.0],["2022-07-05",80.7032,81.6125,79.1792,81.5536,449700.0],["2022-07-06",81.8651,82.6482,81.1579,81.7557,527000.0],["2022-07-07",82.1935,82.7408,81.5957,82.0167,272600.0],["2022-07-08",81.9325,82.0841,80.8379,81.6041,381600.0],["2022-07-11",81.141,82.0083,80.7369,81.9914,405000.0],["2022-07-12",81.3431,83.6249,81.3431,83.187,550300.0],["2022-07-13",82.0083,82.7997,81.5031,81.6546,306800.0],["2022-07-14",79.9875,81.2168,79.6171,79.9875,520900.0],["2022-07-15",81.5789,81.8062,80.3664,81.7304,685100.0],["2022-07-18",82.3535,83.1113,82.0167,82.8755,417500.0],["2022-07-19",83.8185,85.2836,83.8017,84.9889,406400.0],["2022-07-20",84.7279,87.0433,84.6268,86.1845,584300.0],["2022-07-21",85.1657,86.1508,84.1301,86.1255,449300.0],["2022-07-22",86.917,87.1275,85.7803,86.4371,553700.0],["2022-07-25",86.5802,87.018,85.9487,86.8075,582500.0],["2022-07-26",86.5549,87.077,84.9468,85.0646,680900.0],["2022-07-27",85.3678,86.7149,85.0478,86.2855,775300.0],["2022-07-28",86.5718,88.6515,86.5718,88.1884,639900.0],["2022-07-29",88.3147,89.4176,88.0284,88.9209,2175900.0],["2022-08-01",88.2052,89.6618,87.6495,89.0724,689600.0],["2022-08-02",88.8788,89.2914,87.54,87.6579,679200.0],["2022-08-03",88.4073,89.3419,87.6242,87.7084,603600.0],["2022-08-04",88.4915,90.689,87.8432,88.441,797300.0],["2022-08-05",88.4409,89.4682,87.86,89.0387,834700.0],["2022-08-08",90.1586,91.1521,89.4513,90.1923,452100.0],["2022-08-09",90.7901,91.0006,89.8555,90.4365,520400.0],["2022-08-10",91.8509,92.2635,91.1016,92.0867,565700.0],["2022-08-11",92.4403,93.4928,92.2551,92.4909,437600.0],["2022-08-12",93.2402,94.0906,92.8782,94.0317,459300.0],["2022-08-15",93.7622,94.8568,93.6949,94.1243,586000.0],["2022-08-16",93.7117,95.6567,93.4928,95.1599,421400.0],["2022-08-17",94.3011,95.3367,94.1074,94.8568,717900.0],["2022-08-18",94.9157,95.2694,94.0485,94.3348,382400.0],["2022-08-19",93.7622,94.4695,92.1793,92.6593,331700.0],["2022-08-22",91.7415,91.7836,89.8134,90.0407,405800.0],["2022-08-23",90.1838,90.2765,88.7272,89.3503,412300.0],["2022-08-24",89.4429,89.9902,89.0388,89.4176,332900.0],["2022-08-25",89.906,90.3859,89.5019,90.3607,266600.0],["2022-08-26",90.7396,90.7396,88.1547,88.18,300500.0],["2022-08-29",87.8768,88.1968,87.1022,87.2538,466300.0],["2022-08-30",87.3801,87.9526,86.3529,86.4876,476300.0],["2022-08-31",87.0349,87.3464,85.1573,85.2667,607000.0],["2022-09-01",84.3995,85.3341,83.4396,85.2836,592200.0],["2022-09-02",86.1676,86.7318,84.5426,84.8457,537100.0],["2022-09-06",85.7887,87.1443,85.292,86.8833,978000.0],["2022-09-07",86.8749,87.7842,86.7486,87.6579,587100.0],["2022-09-08",86.6475,87.6411,86.1171,86.2687,688200.0],["2022-09-09",86.7065,87.6916,86.5128,87.5148,685200.0],["2022-09-12",87.7758,88.643,87.5737,88.6009,636300.0],["2022-09-13",86.7654,87.1948,84.6437,85.0225,809900.0],["2022-09-14",84.5342,84.7868,83.6417,84.4837,1302300.0],["2022-09-15",84.5173,85.3341,83.9953,84.1806,901600.0],["2022-09-16",83.9448,84.7784,82.9176,84.4837,1469600.0],["2022-09-19",83.4902,84.6689,83.3302,84.4079,471500.0],["2022-09-20",83.4059,83.8606,80.7621,81.0652,795200.0],["2022-09-21",81.6187,82.5129,79.3792,79.4388,518100.0],["2022-09-22",79.4559,79.4814,76.9694,77.029,586700.0],["2022-09-23",75.9391,77.2419,75.2919,76.995,929800.0],["2022-09-26",76.4755,76.5351,73.5974,74.9598,725800.0],["2022-09-27",75.7092,76.2371,74.7555,74.8576,694600.0],["2022-09-28",75.9135,77.6081,75.0365,77.3356,612700.0],["2022-09-29",76.6033,76.7055,74.0146,75.607,844200.0],["2022-09-30",76.2456,77.31,75.641,76.7395,1159200.0],["2022-10-03",78.5192,78.7406,76.7906,77.5655,805300.0],["2022-10-04",78.2297,79.9668,78.2297,79.6603,775500.0],["2022-10-05",78.4341,79.6432,77.276,79.243,545800.0],["2022-10-06",79.1749,79.6006,78.1871,78.2893,555300.0],["2022-10-07",77.7784,78.2467,76.5948,77.1057,681500.0],["2022-10-10",77.4889,77.9657,75.8199,75.9476,1274100.0],["2022-10-11",76.0242,78.1531,75.5474,77.2845,1034900.0],["2022-10-12",77.2845,77.3696,76.3223,76.9779,864100.0],["2022-10-13",75.7092,77.7869,74.7555,77.3356,880000.0],["2022-10-14",78.3319,78.8428,75.7177,75.9306,577900.0],["2022-10-17",77.4463,78.5107,77.1227,78.1445,1040300.0],["2022-10-18",79.5666,79.8476,78.681,79.26,806300.0],["2022-10-19",78.3404,78.7491,77.0801,77.6847,627600.0],["2022-10-20",77.6847,78.681,77.0546,77.1057,325100.0],["2022-10-21",77.1653,78.5703,76.3904,78.5703,424700.0],["2022-10-24",79.0216,79.2941,78.0253,79.1068,459300.0],["2022-10-25",79.4303,82.4958,79.4303,82.3,612500.0],["2022-10-26",82.5639,83.1004,81.3633,81.5251,445500.0],["2022-10-27",82.4362,83.3133,81.9509,82.4022,622200.0],["2022-10-28",82.4533,84.4373,82.0956,84.1904,409800.0],["2022-10-31",83.4155,84.795,83.0834,84.284,1113400.0],["2022-11-01",84.6928,86.4129,84.1393,85.8338,614800.0],["2022-11-02",85.5102,86.6513,84.1137,84.4458,742200.0],["2022-11-03",83.0493,84.8205,81.4229,84.6502,578200.0],["2022-11-04",88.5502,90.8323,86.217,89.4868,988400.0],["2022-11-07",90.8408,91.1218,87.8179,88.4906,672600.0],["2022-11-08",88.729,89.3251,87.7583,88.1414,520900.0],["2022-11-09",87.6561,88.184,85.8593,85.9615,631900.0],["2022-11-10",89.1888,91.6072,88.5161,91.1729,617600.0],["2022-11-11",91.3517,91.9307,90.0318,91.7689,644300.0],["2022-11-14",91.1133,91.7179,89.819,89.819,523000.0],["2022-11-15",90.9004,91.9648,90.5087,91.7434,695100.0],["2022-11-16",90.8919,91.241,89.7849,90.3299,324700.0],["2022-11-17",89.1037,91.6838,88.9419,91.6157,467000.0],["2022-11-18",92.8674,93.3443,91.6838,92.3139,457000.0],["2022-11-21",92.0585,92.7738,91.3602,91.9393,347000.0],["2022-11-22",92.6801,93.7785,92.1607,93.7189,330900.0],["2022-11-23",93.4465,93.9318,92.9015,93.2676,256300.0],["2022-11-25",93.5231,93.9744,93.2761,93.8807,181600.0],["2022-11-28",93.1314,93.5742,91.241,91.6838,289900.0],["2022-11-29",91.8711,93.9403,91.6838,93.7189,409100.0],["2022-11-30",93.5657,94.9622,92.7141,94.6045,616900.0],["2022-12-01",95.2176,95.6604,91.7775,92.8334,596700.0],["2022-12-02",91.8626,93.6253,91.5646,93.191,902700.0],["2022-12-05",92.7056,92.7993,90.4236,91.1218,491300.0],["2022-12-06",91.4113,91.803,90.3895,90.8834,446800.0],["2022-12-07",90.679,91.786,90.398,91.2751,405900.0],["2022-12-08",91.5561,92.4927,90.8834,91.7179,372700.0],["2022-12-09",91.6668,91.9478,90.9259,91.6668,333600.0],["2022-12-12",92.0159,92.0159,90.3639,91.6668,482300.0],["2022-12-13",94.6812,94.6812,91.3687,92.4331,731600.0],["2022-12-14",92.2543,93.5572,91.6838,92.629,658000.0],["2022-12-15",90.9685,91.4454,88.8142,88.9759,829700.0],["2022-12-16",87.4262,88.0818,85.5613,87.307,1345000.0],["2022-12-19",87.0174,87.358,85.5869,86.3021,497700.0],["2022-12-20",85.9275,86.2,84.7353,85.9019,410200.0],["2022-12-21",86.6938,87.903,86.3447,86.6513,306800.0],["2022-12-22",86.1404,86.3532,84.3266,86.217,412900.0],["2022-12-23",86.0041,87.1792,85.5188,87.1452,386700.0],["2022-12-27",87.1792,87.5794,86.6768,87.2984,233500.0],["2022-12-28",87.4347,87.6135,85.7146,85.7231,346900.0],["2022-12-29",86.4384,87.3666,86.1744,87.0515,368900.0],["2022-12-30",86.7761,87.3269,86.0187,86.9568,409200.0],["2023-01-03",87.5679,88.5662,86.5782,88.351,635900.0],["2023-01-04",88.9449,90.8985,88.9449,90.4165,491600.0],["2023-01-05",89.4526,90.0895,87.826,88.4026,444100.0],["2023-01-06",89.3149,90.253,89.0826,89.7108,363900.0],["2023-01-09",89.8485,90.3563,88.5318,88.5576,324000.0],["2023-01-10",88.0584,88.1014,86.1823,87.6367,455000.0],["2023-01-11",88.1359,92.3013,88.0326,92.1463,597700.0],["2023-01-12",92.5594,94.5733,91.957,94.3151,648100.0],["2023-01-13",93.2393,94.229,92.5939,93.9364,382400.0],["2023-01-17",93.902,95.5544,93.902,95.4081,483300.0],["2023-01-18",95.9503,96.0277,93.2824,93.377,503300.0],["2023-01-19",92.766,94.0483,91.63,91.673,501500.0],["2023-01-20",91.7246,92.723,90.7521,92.6455,650000.0],["2023-01-23",92.7488,94.3495,92.2582,94.1516,288000.0],["2023-01-24",94.1172,95.0983,93.8418,94.9089,380600.0],["2023-01-25",94.3581,95.0811,93.5061,95.0811,390900.0],["2023-01-26",95.9159,95.9159,94.2635,94.8831,405200.0],["2023-01-27",94.8745,96.2343,94.8143,95.8556,660200.0],["2023-01-30",95.847,95.9417,94.5475,94.6421,468700.0],["2023-01-31",94.6163,96.372,93.6869,95.9847,2776400.0],["2023-02-01",95.7868,96.8711,93.8848,96.4236,809300.0],["2023-02-02",97.3875,99.0399,97.1035,98.1793,655700.0],["2023-02-03",97.1724,97.835,95.8556,97.2842,630100.0],["2023-02-06",96.3892,96.8195,95.0466,96.088,367500.0],["2023-02-07",95.4941,95.9933,94.0225,94.7196,1177700.0],["2023-02-08",94.7282,94.9347,93.1274,93.9708,545800.0],["2023-02-09",96.4236,96.7765,93.3082,93.4889,978100.0],["2023-02-10",93.0156,94.9864,92.8779,94.6421,511800.0],["2023-02-13",94.9261,96.5613,94.4958,96.5613,514900.0],["2023-02-14",96.2773,96.8884,94.4786,94.7712,445700.0],["2023-02-15",93.8073,94.7368,93.6266,94.5733,390700.0],["2023-02-16",93.1877,94.8143,93.1619,94.5131,385800.0],["2023-02-17",94.5475,94.5475,93.0242,93.8848,409700.0],["2023-02-21",93.0844,93.8245,91.1911,91.389,370200.0],["2023-02-22",91.8537,92.439,90.7349,91.2771,297800.0],["2023-02-23",91.8279,92.8779,91.0964,92.3357,379300.0],["2023-02-24",91.2599,92.4131,91.0534,92.1033,336400.0],["2023-02-27",93.1188,93.9536,91.5009,91.8451,447000.0],["2023-02-28",91.914,93.0586,91.8107,91.8968,697100.0],["2023-03-01",91.105,91.8796,89.9087,91.7677,498500.0],["2023-03-02",91.2513,91.6214,90.7091,91.4148,290600.0],["2023-03-03",92.1377,92.5681,91.6558,92.3013,451400.0],["2023-03-06",92.6283,93.1533,91.8882,92.2238,336200.0],["2023-03-07",92.1033,92.1894,88.6436,89.3493,435300.0],["2023-03-08",89.4096,90.6661,89.1428,90.3218,519100.0],["2023-03-09",90.296,90.6058,87.981,88.1359,449000.0],["2023-03-10",88.0054,88.2229,83.6565,83.9348,792700.0],["2023-03-13",83.0476,85.5613,83.0476,84.1609,395100.0],["2023-03-14",85.8483,87.0312,84.4393,85.2221,414900.0],["2023-03-15",83.6217,84.7002,82.7867,84.5349,669600.0],["2023-03-16",83.7608,84.0653,81.7342,82.7693,956300.0],["2023-03-17",82.2387,82.2387,79.5423,79.9164,1435800.0],["2023-03-20",80.3338,82.4474,79.9685,81.9778,839100.0],["2023-03-21",82.8997,83.6825,81.9777,82.4039,571800.0],["2023-03-22",81.8299,82.778,79.177,79.2553,575400.0],["2023-03-23",79.4901,81.0471,78.7247,79.2901,438300.0],["2023-03-24",78.716,80.473,78.6639,80.4643,683200.0],["2023-03-27",81.5255,81.5777,80.2121,80.473,539100.0],["2023-03-28",79.8294,81.1515,79.7337,80.7687,300300.0],["2023-03-29",81.9604,82.2387,80.9514,81.6124,565000.0],["2023-03-30",82.8127,83.4129,82.5779,83.0128,461300.0],["2023-03-31",83.5608,86.0919,83.5608,85.9614,780000.0],["2023-04-03",86.031,87.5618,85.3612,85.8744,599700.0],["2023-04-04",86.2832,86.5267,85.3003,85.7004,639400.0],["2023-04-05",85.2395,85.483,84.5697,84.9089,354600.0],["2023-04-06",84.9698,85.1438,84.1957,85.0133,292600.0],["2023-04-10",84.4914,85.2047,83.7608,85.0307,272400.0],["2023-04-11",85.3177,86.2919,84.8654,85.57,416700.0],["2023-04-12",86.605,86.605,84.2479,84.3958,337500.0],["2023-04-13",84.1957,84.7524,82.9867,84.4654,318300.0],["2023-04-14",84.9263,85.3264,83.1085,83.8217,306700.0],["2023-04-17",83.9174,85.2308,83.9174,85.1264,584000.0],["2023-04-18",85.0046,85.5091,84.6828,85.2221,357300.0],["2023-04-19",84.5001,85.57,84.1522,85.2221,399700.0],["2023-04-20",84.8394,85.109,83.9696,84.4045,467000.0],["2023-04-21",84.5002,85.0394,83.3607,84.6132,323500.0],["2023-04-24",84.8307,84.8307,83.065,83.4825,352100.0],["2023-04-25",83.0911,84.1087,82.8041,83.3781,733200.0],["2023-04-26",83.3259,83.7347,82.1865,82.3431,471200.0],["2023-04-27",82.4648,84.5523,82.4648,84.1522,368700.0],["2023-04-28",84.2566,86.4224,84.1522,86.0136,1221600.0],["2023-05-01",85.8222,86.3354,84.9524,84.9611,345500.0],["2023-05-02",84.4393,84.5871,82.778,83.6738,429600.0],["2023-05-03",84.0913,85.1873,83.4477,83.6217,361400.0],["2023-05-04",83.3085,84.1696,82.5518,83.8739,533700.0],["2023-05-05",82.4213,84.5349,82.4213,83.7956,647400.0],["2023-05-08",83.8217,83.9696,81.8212,82.0908,635400.0],["2023-05-09",81.395,81.4385,80.012,80.6209,465000.0],["2023-05-10",81.5168,81.7081,80.1164,80.3686,458600.0],["2023-05-11",79.725,79.7424,78.7161,79.0205,799600.0],["2023-05-12",79.0379,79.5597,78.5508,79.5076,440800.0],["2023-05-15",79.8903,80.6992,79.1944,79.9772,421800.0],["2023-05-16",80.0555,80.0555,76.8721,76.8808,479500.0],["2023-05-17",77.307,78.7247,76.6198,78.6813,470200.0],["2023-05-18",78.2116,78.5856,77.2113,77.6462,355700.0],["2023-05-19",78.2811,78.4203,76.6459,77.1852,490700.0],["2023-05-22",77.5592,78.7421,77.2983,78.4551,408100.0],["2023-05-23",78.3942,79.5858,77.6114,77.7419,388800.0],["2023-05-24",76.6198,77.3505,75.9675,76.0458,438600.0],["2023-05-25",75.8892,76.1763,74.167,74.7324,415300.0],["2023-05-26",74.6976,75.8022,74.3149,75.7239,331200.0],["2023-05-30",76.011,76.5937,75.6631,75.924,447200.0],["2023-05-31",75.8979,77.0808,75.6196,76.7155,771700.0],["2023-06-01",76.8286,77.0286,75.6892,76.3241,377800.0],["2023-06-02",77.4461,79.5684,77.3244,79.2727,515900.0],["2023-06-05",79.0379,79.8902,78.516,78.716,407600.0],["2023-06-06",78.9422,81.3689,78.9422,81.0471,902600.0],["2023-06-07",81.6211,84.935,81.1167,84.5436,877300.0],["2023-06-08",84.0392,84.3523,82.804,83.5956,393000.0],["2023-06-09",83.8478,83.8478,83.152,83.6217,264900.0],["2023-06-12",83.6217,84.2827,81.9082,82.9258,701600.0],["2023-06-13",82.891,84.0218,82.2474,82.4213,723600.0],["2023-06-14",82.9258,83.3172,81.6907,82.0299,596200.0],["2023-06-15",81.8212,82.5866,81.1254,82.5518,458200.0],["2023-06-16",83.152,83.5608,82.7084,83.439,672300.0],["2023-06-20",83.2303,83.352,81.1254,81.9778,604400.0],["2023-06-21",81.6522,81.8546,80.7283,81.2738,411600.0],["2023-06-22",81.441,81.441,79.4877,80.3412,331500.0],["2023-06-23",79.8221,80.4116,79.0126,79.2765,512500.0],["2023-06-26",79.4261,81.2651,79.3645,81.2475,464800.0],["2023-06-27",81.5466,83.0776,80.9571,83.0336,416100.0],["2023-06-28",83.0864,83.5439,81.925,83.0424,702700.0],["2023-06-29",82.8928,84.9165,82.3385,84.7757,449600.0],["2023-06-30",86.2275,86.4123,84.1334,85.1453,870000.0],["2023-07-03",84.5206,86.1835,84.4766,85.6204,211300.0],["2023-07-05",85.2157,86.3419,84.4678,85.3301,497600.0],["2023-07-06",84.0983,85.4972,83.0864,85.4181,420000.0],["2023-07-07",85.0661,85.6204,84.0895,84.4502,1000600.0],["2023-07-10",84.2126,85.3917,84.0103,85.3565,534000.0],["2023-07-11",85.8404,87.9169,85.4884,87.7057,683500.0],["2023-07-12",88.0313,88.7264,87.6529,87.7321,656400.0],["2023-07-13",87.8553,88.612,87.3362,88.5592,552700.0],["2023-07-14",88.2952,88.3656,87.3274,88.2248,409200.0],["2023-07-17",87.8553,88.7616,87.3714,88.6648,513000.0],["2023-07-18",88.6648,89.2455,87.9609,88.9112,658400.0],["2023-07-19",89.3247,90.2838,88.9288,90.1606,613000.0],["2023-07-20",90.4157,90.6357,89.0607,90.6093,456100.0],["2023-07-21",90.9261,91.6652,90.2662,90.8469,514900.0],["2023-07-24",90.8381,91.4892,90.2574,90.7677,488400.0],["2023-07-25",90.6357,90.8997,89.4655,90.0022,360400.0],["2023-07-26",89.7822,90.5917,89.2631,90.5653,517400.0],["2023-07-27",90.8557,91.2428,88.4096,88.4888,466400.0],["2023-07-28",89.4567,89.835,88.2161,88.8056,558900.0],["2023-07-31",88.8848,90.3981,88.3744,89.3247,4129000.0],["2023-08-01",89.3335,89.6502,88.48,89.0695,619900.0],["2023-08-02",88.1808,88.7264,87.7321,88.6384,665400.0],["2023-08-03",88.8672,90.5829,88.0577,90.3014,996200.0],["2023-08-04",90.3189,91.5244,89.7734,90.9964,635900.0],["2023-08-07",90.9964,91.5508,90.2837,91.4452,551100.0],["2023-08-08",90.3805,90.6973,89.1663,89.8174,362000.0],["2023-08-09",89.7294,91.2516,89.2983,90.6181,705800.0],["2023-08-10",91.0756,92.0171,90.1694,90.4069,462400.0],["2023-08-11",89.9494,90.5389,89.7558,89.9318,277400.0],["2023-08-14",89.5623,89.8438,88.4096,88.7176,393900.0],["2023-08-15",88.1721,88.1721,86.9578,87.3274,375500.0],["2023-08-16",87.433,87.8553,85.7788,85.8052,261300.0],["2023-08-17",85.9988,86.5091,84.4942,84.5118,370300.0],["2023-08-18",83.6495,85.1013,83.6495,84.8373,300000.0],["2023-08-21",84.6438,84.7933,82.928,84.3182,958200.0],["2023-08-22",84.7053,84.9077,84.1422,84.6174,925600.0],["2023-08-23",84.8813,86.3419,84.6174,86.2979,646100.0],["2023-08-24",86.0076,87.8641,85.4797,85.8844,784100.0],["2023-08-25",86.1747,86.7379,85.8052,85.8404,288500.0],["2023-08-28",85.9108,87.433,85.9108,86.1571,439200.0],["2023-08-29",86.4035,86.5091,85.4972,86.4563,534300.0],["2023-08-30",86.4387,87.1866,86.1043,86.8786,420800.0],["2023-08-31",86.8258,87.0898,85.8316,86.1747,474800.0],["2023-09-01",86.5795,87.1602,86.2275,86.2803,335000.0],["2023-09-05",85.8756,86.3595,84.7845,84.9429,439900.0],["2023-09-06",85.1277,85.7348,84.6438,85.5588,448500.0],["2023-09-07",85.2685,86.3683,85.1805,85.8228,644800.0],["2023-09-08",86.1572,86.4035,85.682,85.8844,471500.0],["2023-09-11",86.2539,86.4827,85.3213,85.6292,418300.0],["2023-09-12",85.2861,86.5179,85.0749,86.4387,225200.0],["2023-09-13",86.6851,86.6851,85.5149,85.8228,332300.0],["2023-09-14",86.5531,87.8817,86.5531,87.7409,390200.0],["2023-09-15",87.4505,87.7497,86.7554,86.949,674100.0],["2023-09-18",86.2363,86.4651,84.8989,85.0309,483100.0],["2023-09-19",85.2069,85.5676,84.6878,84.7934,455900.0],["2023-09-20",85.5676,86.3243,85.3389,85.858,665600.0],["2023-09-21",85.2529,85.9826,83.6779,83.6868,736200.0],["2023-09-22",84.1496,84.5322,82.6102,82.6636,457100.0],["2023-09-25",82.6636,82.7436,81.8182,82.1742,425700.0],["2023-09-26",82.0318,82.1653,79.9941,80.4479,553300.0],["2023-09-27",80.7416,82.0852,80.1187,80.439,526700.0],["2023-09-28",80.8573,81.8005,80.7861,81.1331,298400.0],["2023-09-29",82.2276,82.3521,80.0386,80.6437,542600.0],["2023-10-02",80.3412,80.8573,78.4637,78.7751,482700.0],["2023-10-03",78.2412,78.3302,76.5239,77.12,522900.0],["2023-10-04",77.5027,78.1522,76.515,78.0988,356400.0],["2023-10-05",78.259,78.6238,77.6984,78.1611,547100.0],["2023-10-06",77.5383,78.2056,76.5684,77.3425,741100.0],["2023-10-09",77.2535,78.7751,77.0222,78.348,447200.0],["2023-10-10",78.5526,79.6916,78.1789,79.3802,651100.0],["2023-10-11",80.1721,81.2399,80.1187,80.9818,472400.0],["2023-10-12",81.2399,81.2399,79.131,79.4335,419700.0],["2023-10-13",79.7183,80.0119,77.9031,78.6238,526100.0],["2023-10-16",79.4869,80.0386,78.6238,79.7272,423600.0],["2023-10-17",79.2912,81.6225,79.2912,80.6882,630600.0],["2023-10-18",80.0742,80.439,78.9708,79.0776,329900.0],["2023-10-19",78.6327,79.9318,77.8853,77.9743,574500.0],["2023-10-20",78.348,78.8552,77.556,77.6717,776200.0],["2023-10-23",77.0666,77.9742,76.2836,76.3815,476600.0],["2023-10-24",76.951,78.1967,76.7374,77.9832,650900.0],["2023-10-25",77.3692,77.8408,76.1591,76.2658,391200.0],["2023-10-26",76.7819,78.6683,76.7819,78.3302,594800.0],["2023-10-27",78.9619,78.9619,76.9332,77.1022,706500.0],["2023-10-30",77.8497,78.5793,77.209,78.0721,481900.0],["2023-10-31",78.6149,81.8894,78.5259,81.142,1148000.0],["2023-11-01",81.2132,81.7827,80.5903,81.5958,623400.0],["2023-11-02",82.7703,83.6513,82.5123,83.153,655000.0],["2023-11-03",84.9949,87.0681,84.9326,84.9771,1172800.0],["2023-11-06",84.55,84.6567,82.797,83.7936,777800.0],["2023-11-07",83.6957,83.6957,82.6013,82.797,547700.0],["2023-11-08",82.797,83.2775,82.7703,83.0907,408300.0],["2023-11-09",83.4911,83.4911,81.142,81.4445,659300.0],["2023-11-10",81.7649,82.361,81.2666,82.361,794900.0],["2023-11-13",81.7382,82.1119,80.706,81.1064,735800.0],["2023-11-14",83.4555,85.7601,83.3042,84.283,2030700.0],["2023-11-15",84.0517,84.6567,83.4733,83.9004,986200.0],["2023-11-16",83.6424,83.9449,82.2454,82.3432,905100.0],["2023-11-17",83.5712,83.5712,81.756,82.3432,1367000.0],["2023-11-20",82.4767,82.628,81.5068,82.2009,643800.0],["2023-11-21",81.4623,82.0585,80.8305,81.7026,544700.0],["2023-11-22",82.2898,82.2898,81.6848,81.9428,405100.0],["2023-11-24",81.8361,82.3432,81.3289,81.9606,856500.0],["2023-11-27",82.5123,83.9716,81.5246,83.3754,1069600.0],["2023-11-28",83.1174,83.9182,82.5568,83.678,566600.0],["2023-11-29",84.4076,85.1017,83.6691,83.9271,653600.0],["2023-11-30",83.8648,85.155,83.8559,85.0572,975600.0],["2023-12-01",84.9148,87.2372,84.7012,87.1215,722700.0],["2023-12-04",86.7745,89.088,86.6855,88.8922,662400.0],["2023-12-05",88.4206,88.8656,87.691,88.7766,836700.0],["2023-12-06",89.2126,89.613,87.8957,88.1359,418300.0],["2023-12-07",88.1715,88.6342,87.4508,88.1003,565600.0],["2023-12-08",87.7978,88.3584,87.1393,88.1982,368200.0],["2023-12-11",88.0914,88.6253,87.5041,88.3762,403300.0],["2023-12-12",88.5007,88.5007,87.9046,88.3851,550900.0],["2023-12-13",88.7588,92.5494,88.0558,92.3091,529600.0],["2023-12-14",93.8485,95.7527,93.3858,95.2544,967900.0],["2023-12-15",94.1777,94.7561,92.754,93.5371,1334700.0],["2023-12-18",93.9375,93.9375,92.6829,92.8608,382400.0],["2023-12-19",93.1811,93.9286,92.7629,92.8964,551300.0],["2023-12-20",92.8786,93.9909,91.8108,91.8642,505400.0],["2023-12-21",92.5939,93.0299,91.8998,92.9409,327800.0],["2023-12-22",93.1367,93.9909,92.496,92.5494,423800.0],["2023-12-26",92.5583,93.457,92.3892,93.0833,323000.0],["2023-12-27",93.1278,93.4748,92.5405,93.2612,393600.0],["2023-12-28",92.7807,93.7684,92.7807,93.7239,351500.0],["2023-12-29",93.5081,93.8948,92.627,92.654,388700.0],["2024-01-02",92.2853,93.9937,92.0786,93.9307,562300.0],["2024-01-03",93.0046,93.0046,90.7119,91.3593,604300.0],["2024-01-04",91.3683,91.8628,90.6669,91.5391,619200.0],["2024-01-05",90.7568,91.9617,90.5411,91.6829,581900.0],["2024-01-08",90.3613,92.5821,89.9207,92.0066,1200200.0],["2024-01-09",91.9077,92.1325,91.0176,92.0695,1157000.0],["2024-01-10",92.2134,92.9867,91.9797,92.8338,965100.0],["2024-01-11",92.4652,92.9057,91.3772,91.6919,756500.0],["2024-01-12",92.6989,92.9327,91.8448,92.5191,719900.0],["2024-01-16",92.3123,92.4202,90.8198,91.62,683600.0],["2024-01-17",90.5321,91.9347,89.4082,90.1275,640500.0],["2024-01-18",90.1275,90.3972,88.545,89.0845,589900.0],["2024-01-19",89.7858,90.7748,88.599,90.4691,619300.0],["2024-01-22",90.9097,91.7459,90.631,90.631,427900.0],["2024-01-23",91.0895,91.62,90.3433,91.602,662000.0],["2024-01-24",92.7888,92.7888,90.6849,91.0176,730700.0],["2024-01-25",92.2764,93.2474,91.9077,93.2114,762900.0],["2024-01-26",93.4092,93.643,92.7349,93.1485,645900.0],["2024-01-29",92.9597,93.5081,92.1954,93.2294,662300.0],["2024-01-30",92.7529,93.8228,92.5551,93.1485,728300.0],["2024-01-31",93.4452,93.7149,91.3143,91.4671,1105000.0],["2024-02-01",91.2873,92.8608,90.7478,92.8248,604900.0],["2024-02-02",91.6919,92.5101,90.5411,91.6829,519700.0],["2024-02-05",90.4242,90.7928,89.4891,89.7319,593500.0],["2024-02-06",89.6779,92.0066,89.4441,91.4042,378000.0],["2024-02-07",91.5481,91.7099,90.631,90.6669,420200.0],["2024-02-08",90.2623,92.1415,90.1275,91.7639,1035100.0],["2024-02-09",91.4492,91.7369,89.8487,90.9367,1103300.0],["2024-02-12",91.2334,91.6829,90.5231,90.5501,744700.0],["2024-02-13",90.5051,91.0895,87.8797,90.8558,1268100.0],["2024-02-14",90.9277,91.0805,89.7049,90.7119,723200.0],["2024-02-15",91.674,92.1954,91.3323,91.8987,466300.0],["2024-02-16",90.7928,91.4941,89.9027,90.2893,783100.0],["2024-02-20",89.8667,90.9007,89.1924,89.3812,652600.0],["2024-02-21",89.3902,90.0915,89.0755,89.3722,858800.0],["2024-02-22",89.1295,89.3093,88.1584,89.1025,761700.0],["2024-02-23",88.9676,89.0395,88.3382,88.3652,452200.0],["2024-02-26",88.1404,88.4731,87.4211,87.574,536100.0],["2024-02-27",88.0325,89.2104,87.6459,88.0325,795900.0],["2024-02-28",87.3312,89.2913,87.3312,88.7159,575800.0],["2024-02-29",89.543,91.2783,89.1025,90.6759,1606000.0],["2024-03-01",90.4601,90.4601,89.2913,89.8397,545100.0],["2024-03-04",89.7319,91.4582,89.579,91.4402,522100.0],["2024-03-05",91.0805,92.1055,90.9547,91.4222,727600.0],["2024-03-06",91.8088,92.1865,90.9277,91.5391,776800.0],["2024-03-07",92.0066,92.3033,91.3053,91.7009,683200.0],["2024-03-08",92.5191,93.0586,91.2424,91.8627,496700.0],["2024-03-11",91.7099,92.4112,91.1704,92.3932,381000.0],["2024-03-12",92.2478,92.4478,91.539,91.9025,668000.0],["2024-03-13",91.6026,92.9658,91.6026,91.957,407300.0],["2024-03-14",91.3573,91.3663,89.6034,90.2758,506100.0],["2024-03-15",89.3762,90.5212,88.9491,90.0759,747900.0],["2024-03-18",90.0759,91.1392,89.9669,90.6848,439900.0],["2024-03-19",90.6848,91.3754,90.1395,90.5757,326200.0],["2024-03-20",90.0577,92.1388,90.0577,91.8753,326400.0],["2024-03-21",92.3569,93.1111,92.0388,92.893,845100.0],["2024-03-22",92.9658,93.1839,90.4212,90.4485,631900.0],["2024-03-25",90.812,91.2664,89.8305,89.9941,478700.0],["2024-03-26",90.3667,90.5485,89.7397,89.776,373700.0],["2024-03-27",90.503,92.3569,90.3304,92.2751,536100.0],["2024-03-28",92.7022,93.7746,92.3932,92.8022,674200.0],["2024-04-01",92.8022,92.8022,91.4481,91.5481,549100.0],["2024-04-02",90.9756,91.3845,90.1941,90.6939,406000.0],["2024-04-03",90.4212,91.3664,90.1486,91.021,538700.0],["2024-04-04",92.0116,92.2024,90.0305,90.2849,428900.0],["2024-04-05",90.5939,91.2664,89.8396,90.5939,377100.0],["2024-04-08",91.0483,92.0025,90.8756,91.8207,431500.0],["2024-04-09",92.0843,93.5201,91.5935,93.511,641400.0],["2024-04-10",91.0665,91.5208,90.3031,90.5576,703200.0],["2024-04-11",91.1119,91.1119,89.8305,90.6484,501400.0],["2024-04-12",90.4849,90.9665,90.1214,90.6393,829900.0],["2024-04-15",91.121,91.1664,88.6128,89.1035,637000.0],["2024-04-16",88.6219,88.731,87.2224,87.6314,550400.0],["2024-04-17",87.9403,88.6492,87.595,88.1857,396500.0],["2024-04-18",88.5674,89.6215,87.9494,89.5398,450500.0],["2024-04-19",89.9487,90.9483,89.776,90.6666,483800.0],["2024-04-22",91.1028,92.0661,90.4849,91.9116,723700.0],["2024-04-23",91.9843,93.9381,91.9843,93.4837,508500.0],["2024-04-24",92.7567,94.3107,92.2478,94.1471,763100.0],["2024-04-25",93.5201,93.7836,92.6477,93.2111,817400.0],["2024-04-26",93.5383,94.1926,92.784,92.8658,559700.0],["2024-04-29",93.4837,94.2017,93.2838,93.8654,365700.0],["2024-04-30",93.2566,94.9196,93.2566,94.6651,1057500.0],["2024-05-01",94.6106,96.31,94.1471,94.7651,715100.0],["2024-05-02",95.8374,96.2464,95.1104,95.3376,989100.0],["2024-05-03",94.9559,96.2464,91.7026,92.7022,1336900.0],["2024-05-06",93.4292,93.7836,92.0297,92.8022,804000.0],["2024-05-07",93.4383,94.4925,92.8658,93.6837,699900.0],["2024-05-08",93.3747,93.8654,92.4387,92.7931,340600.0],["2024-05-09",93.1475,93.3565,92.575,93.1929,623200.0],["2024-05-10",93.6564,93.92,92.3115,92.4387,703900.0],["2024-05-13",93.2111,93.2111,92.4659,93.1112,501400.0],["2024-05-14",93.6019,93.8382,92.8113,93.1202,440400.0],["2024-05-15",94.3834,94.4107,93.3293,93.5928,466600.0],["2024-05-16",93.6019,93.9109,92.1933,92.3569,546100.0],["2024-05-17",92.5023,93.0657,92.0388,92.993,624900.0],["2024-05-20",92.8204,92.9748,91.5481,91.7935,318900.0],["2024-05-21",91.4936,92.1388,91.4027,92.0479,313400.0],["2024-05-22",91.9116,92.5023,91.6571,91.8661,314200.0],["2024-05-23",91.7299,91.8571,89.6125,89.6488,511500.0],["2024-05-24",90.394,90.394,89.0672,89.1126,320100.0],["2024-05-28",89.9669,90.1941,88.9218,89.0581,657600.0],["2024-05-29",88.1493,89.1399,88.0494,88.7855,437000.0],["2024-05-30",89.467,90.294,89.4216,89.8215,374300.0],["2024-05-31",90.2849,91.9389,89.6942,91.7389,952500.0],["2024-06-03",91.7389,92.6931,91.6844,92.0479,388900.0],["2024-06-04",92.1661,92.8022,92.1388,92.3115,447300.0],["2024-06-05",92.3205,92.6931,91.6935,92.4478,355900.0],["2024-06-06",92.0661,92.984,91.8753,92.7295,322300.0],["2024-06-07",91.5117,91.9661,91.3663,91.7935,396500.0],["2024-06-10",91.5572,92.2478,90.2213,91.3845,557900.0],["2024-06-11",90.8302,91.4481,90.712,90.7484,370300.0],["2024-06-12",92.5477,93.4838,91.3936,91.6481,384200.0],["2024-06-13",91.5481,93.3383,91.0665,92.4932,379500.0],["2024-06-14",92.0297,92.8113,91.7935,91.957,450100.0],["2024-06-17",91.4481,91.9207,91.3118,91.3118,390700.0],["2024-06-18",91.5208,92.0388,91.1664,91.7753,441500.0],["2024-06-20",91.4754,92.3569,91.1028,91.7844,435100.0],["2024-06-21",92.2253,92.6112,91.4077,92.0967,1107300.0],["2024-06-24",91.9957,93.2451,91.8762,92.8592,421200.0],["2024-06-25",92.7857,93.0613,91.0403,91.224,373900.0],["2024-06-26",90.4982,91.472,90.1491,91.0954,1096300.0],["2024-06-27",91.1689,92.2805,90.6728,92.1702,362400.0],["2024-06-28",92.5561,92.7857,91.7476,92.7582,752900.0],["2024-07-01",92.2621,92.8592,91.5363,92.2529,360300.0],["2024-07-02",92.4091,92.9235,92.2162,92.896,265000.0],["2024-07-03",93.3186,93.4931,92.3815,92.4642,145400.0],["2024-07-05",92.4458,92.9052,92.2437,92.602,227100.0],["2024-07-08",92.8776,93.4839,92.06,92.4091,304000.0],["2024-07-09",92.3264,92.8868,91.8762,92.4091,442200.0],["2024-07-10",92.7398,94.3934,92.4734,94.2648,426100.0],["2024-07-11",95.753,96.9749,95.3764,96.3961,566800.0],["2024-07-12",97.3056,98.1783,96.9381,97.6639,592200.0],["2024-07-15",98.114,98.4447,97.4158,97.7466,454100.0],["2024-07-16",98.2518,99.9881,98.0405,99.8595,426400.0],["2024-07-17",99.6849,101.1181,99.4277,100.916,530500.0],["2024-07-18",100.4566,101.9908,100.1443,100.6404,481300.0],["2024-07-19",101.063,101.063,99.9146,100.5944,538200.0],["2024-07-22",100.4842,101.8622,99.9146,101.7887,442600.0],["2024-07-23",101.6417,101.7703,100.7322,100.769,414900.0],["2024-07-24",100.8608,101.2008,98.114,98.5274,550100.0],["2024-07-25",98.8306,100.1351,98.261,98.3529,629400.0],["2024-07-26",98.9684,100.9435,98.8581,100.6404,309500.0],["2024-07-29",100.6955,101.9632,100.328,101.8346,497800.0],["2024-07-30",101.9541,105.1419,101.6233,104.6458,463700.0],["2024-07-31",104.1129,104.655,102.5696,102.5696,1005000.0],["2024-08-01",103.3596,104.462,102.9279,103.626,552500.0],["2024-08-02",105.6471,105.6931,102.5144,103.3321,979500.0],["2024-08-05",101.1181,103.4974,100.3923,100.8333,710700.0],["2024-08-06",100.8425,104.4804,100.3739,103.3045,556500.0],["2024-08-07",103.8924,104.6641,102.3491,102.8911,695200.0],["2024-08-08",102.8911,104.1497,102.5604,103.2034,647200.0],["2024-08-09",103.3872,103.7547,102.5696,103.626,556700.0],["2024-08-12",103.4147,103.4882,102.0643,102.5879,408300.0],["2024-08-13",103.2494,103.2953,102.0276,102.689,504600.0],["2024-08-14",103.0289,104.1864,102.9738,103.4607,373200.0],["2024-08-15",103.8098,105.1418,103.0748,103.9292,710600.0],["2024-08-16",104.2048,104.4345,103.0105,104.0946,598500.0],["2024-08-19",104.1038,105.0041,103.5342,103.7547,856300.0],["2024-08-20",103.8098,104.2232,103.2769,103.6995,657500.0],["2024-08-21",103.8833,104.462,103.6444,104.361,761300.0],["2024-08-22",104.3518,105.3164,103.9476,104.8846,962400.0],["2024-08-23",105.2153,107.0159,104.8938,106.7403,664000.0],["2024-08-26",107.5028,107.5028,106.4831,106.529,462000.0],["2024-08-27",105.8217,106.8322,105.6196,105.693,515800.0],["2024-08-28",105.9227,106.2075,105.3072,105.6471,534000.0],["2024-08-29",105.6471,105.6747,104.5447,105.1694,526000.0],["2024-08-30",105.1418,105.9595,104.8203,105.6471,717800.0],["2024-09-03",104.8938,105.4542,104.5355,105.3072,469200.0],["2024-09-04",105.5461,106.3637,104.8295,105.1143,694700.0],["2024-09-05",105.739,107.6958,105.4358,106.5107,859800.0],["2024-09-06",106.6025,107.5396,105.693,106.0605,654000.0],["2024-09-09",105.6839,107.6682,105.4634,107.5947,535700.0],["2024-09-10",107.7325,108.0816,106.3912,107.117,583300.0],["2024-09-11",106.2351,107.3926,105.6196,106.823,800900.0],["2024-09-12",106.9241,107.5763,106.5107,106.8046,990500.0],["2024-09-13",107.8611,108.0632,106.6301,107.8427,1000600.0],["2024-09-16",108.4031,108.7155,107.512,107.6866,743200.0],["2024-09-17",107.6774,107.6774,105.592,106.2259,957500.0],["2024-09-18",106.2351,107.4844,105.7849,106.1248,1043300.0],["2024-09-19",106.4647,106.6576,103.8098,104.9305,2000500.0],["2024-09-20",103.8098,105.0132,103.672,103.8373,2570600.0],["2024-09-23",104.5539,105.6655,104.5539,105.3164,960900.0],["2024-09-24",104.7376,106.1983,104.7376,105.6196,681800.0],["2024-09-25",105.7482,105.886,105.2797,105.4818,494500.0],["2024-09-26",105.5185,105.6839,103.8925,104.3885,434900.0],["2024-09-27",105.2521,105.6012,104.3426,105.0775,410000.0],["2024-09-30",104.9397,105.6287,104.1772,105.6196,719700.0],["2024-10-01",105.9998,106.139,104.5622,105.1929,597500.0],["2024-10-02",104.5065,104.9517,103.0039,103.1059,994300.0],["2024-10-03",103.0503,103.6068,102.5216,103.5048,419300.0],["2024-10-04",103.1337,103.8387,102.2155,103.2821,351600.0],["2024-10-07",102.6607,102.9482,102.0021,102.2711,411400.0],["2024-10-08",102.6329,102.7627,101.4827,101.7053,580400.0],["2024-10-09",101.8166,103.7923,101.8166,103.5048,564200.0],["2024-10-10",103.31,103.5697,102.0856,102.4103,675700.0],["2024-10-11",102.8276,103.5233,102.7349,103.3749,394900.0],["2024-10-14",103.2172,103.9407,102.6329,103.4491,460500.0],["2024-10-15",103.9129,105.9071,103.783,104.9795,511400.0],["2024-10-16",104.8682,105.768,104.8682,105.2764,422800.0],["2024-10-17",104.9146,105.3135,104.4416,105.128,366200.0],["2024-10-18",105.0816,106.2595,104.5343,106.0555,430300.0],["2024-10-21",105.6196,105.6752,104.5529,105.0167,645200.0],["2024-10-22",104.8497,106.3152,104.5251,106.0741,415400.0],["2024-10-23",105.7772,106.9367,105.703,106.139,415700.0],["2024-10-24",106.3894,106.9923,105.5453,105.6659,425400.0],["2024-10-25",106.0462,106.0833,104.1726,104.2097,496600.0],["2024-10-28",104.7477,105.6659,104.7477,105.0352,361600.0],["2024-10-29",104.9703,105.499,104.2653,104.6735,633700.0],["2024-10-30",104.9239,106.4265,104.9239,105.972,712400.0],["2024-10-31",102.9668,106.1668,102.7627,102.8091,1361100.0],["2024-11-01",103.4213,104.423,102.2062,102.4288,571400.0],["2024-11-04",102.4937,103.4955,102.2526,103.3471,746000.0],["2024-11-05",102.8276,105.5917,102.4659,105.4897,702700.0],["2024-11-06",106.677,107.1315,103.6439,104.9239,951500.0],["2024-11-07",105.0445,106.0091,104.7198,105.4062,677400.0],["2024-11-08",105.9442,106.6955,105.4433,106.0648,721900.0],["2024-11-11",106.3152,107.7529,106.0833,106.5378,705100.0],["2024-11-12",106.8161,107.252,105.3877,105.4155,433900.0],["2024-11-13",106.4636,106.7697,105.5546,105.8051,599000.0],["2024-11-14",105.601,106.2132,105.1372,105.1558,525700.0],["2024-11-15",105.0074,105.9535,104.1262,105.3135,2699300.0],["2024-11-18",102.6792,104.6549,102.503,104.3766,694500.0],["2024-11-19",104.052,105.1187,103.6532,105.0352,322300.0],["2024-11-20",104.4694,105.5824,104.219,104.9517,585100.0],["2024-11-21",105.0909,106.2688,104.794,106.1112,463400.0],["2024-11-22",106.6398,106.8532,106.139,106.5378,511600.0],["2024-11-25",107.2891,108.1332,106.9738,107.5767,938600.0],["2024-11-26",107.6602,107.79,106.8068,107.5025,659200.0],["2024-11-27",108.1796,109.4503,107.9848,109.0144,471100.0],["2024-11-29",109.0793,109.5338,108.161,108.1981,350100.0],["2024-12-02",107.6509,107.9662,105.499,105.972,597300.0],["2024-12-03",105.9906,106.3987,105.2114,105.4526,599400.0],["2024-12-04",105.2949,105.5361,104.8033,105.5175,619900.0],["2024-12-05",104.9888,105.5361,104.5993,105.3784,395900.0],["2024-12-06",105.9164,106.3894,105.2022,105.6381,314200.0],["2024-12-09",105.7494,106.1946,104.9053,105.9349,681100.0],["2024-12-10",105.601,105.6288,103.7366,104.59,691800.0],["2024-12-11",104.6271,105.4062,104.154,104.219,450500.0],["2024-12-12",104.1448,106.0648,104.1448,105.2578,448000.0],["2024-12-13",104.7013,106.1946,104.7013,105.972,486900.0],["2024-12-16",105.6845,107.688,105.6752,106.139,469700.0],["2024-12-17",105.4804,107.0758,105.4804,106.0462,412800.0],["2024-12-18",106.0462,107.2149,101.9279,101.965,797400.0],["2024-12-19",102.0207,103.7181,101.5662,101.6126,1062500.0],["2024-12-20",101.8352,104.8961,101.8352,103.8108,1825000.0],["2024-12-23",103.4027,104.2097,102.976,104.0056,480200.0],["2024-12-24",103.6624,104.7198,103.6624,104.5622,210100.0],["2024-12-26",103.9964,104.9332,103.4305,104.6178,269500.0],["2024-12-27",104.0891,104.8126,103.0039,103.3563,383300.0],["2024-12-30",102.772,103.1801,101.6218,102.8833,382700.0],["2024-12-31",103.3842,104.154,102.7998,103.8387,544200.0],["2025-01-02",103.6232,104.026,101.7029,102.0588,558900.0],["2025-01-03",102.3305,103.3422,101.9745,102.6958,429200.0],["2025-01-06",102.1338,102.7239,99.717,99.8013,594300.0],["2025-01-07",99.9793,100.4008,97.7873,98.265,875800.0],["2025-01-08",98.2744,98.6678,97.0753,97.9465,659400.0],["2025-01-10",96.3915,97.0191,95.0801,95.2206,698100.0],["2025-01-13",95.2206,96.8037,94.9208,96.6913,729600.0],["2025-01-14",96.7662,97.4219,96.0074,97.3938,713700.0],["2025-01-15",99.5296,99.6233,96.9817,97.4407,708800.0],["2025-01-16",97.5812,98.7521,97.2346,98.724,405300.0],["2025-01-17",98.9488,99.464,98.4992,98.724,546300.0],["2025-01-21",98.8926,99.9605,98.799,99.6233,626900.0],["2025-01-22",98.9301,99.4266,97.5062,97.8622,606300.0],["2025-01-23",97.9372,98.6303,96.7381,98.443,651700.0],["2025-01-24",98.3962,99.895,97.9278,99.8013,525400.0],["2025-01-27",100.7849,103.1642,100.7006,102.9862,775600.0],["2025-01-28",102.5179,103.9698,101.6186,101.834,507400.0],["2025-01-29",102.087,102.3305,100.2322,100.4008,594900.0],["2025-01-30",101.5436,102.2275,100.5038,101.4406,476300.0],["2025-01-31",101.3563,102.6584,101.2158,101.7591,2372100.0],["2025-02-03",100.7099,102.012,100.0261,101.3844,631900.0],["2025-02-04",100.5319,101.6279,100.5319,101.2907,518900.0],["2025-02-05",102.4242,103.1455,101.2439,102.9769,649500.0],["2025-02-06",103.6513,103.9136,102.3867,103.7169,697300.0],["2025-02-07",103.8387,104.4944,103.2204,103.9605,721200.0],["2025-02-10",103.9792,104.279,102.5272,102.8551,553200.0],["2025-02-11",102.0963,103.9511,102.0963,103.9511,575400.0],["2025-02-12",102.5928,103.6513,102.1338,103.5576,707100.0],["2025-02-13",103.5108,104.7473,103.2204,104.7473,884300.0],["2025-02-14",104.4476,104.4476,98.1151,98.3868,1772000.0],["2025-02-18",98.3587,98.5554,97.1034,98.087,1427600.0],["2025-02-19",97.5531,99.0612,97.5531,98.368,724600.0],["2025-02-20",97.8903,98.4898,97.3095,97.9184,536000.0],["2025-02-21",98.0777,98.3681,97.0941,97.6561,620900.0],["2025-02-24",98.0027,99.3048,97.6093,98.9488,642300.0],["2025-02-25",98.7802,99.8387,98.7709,98.9301,506900.0],["2025-02-26",99.1268,99.7544,98.1713,98.3962,480400.0],["2025-02-27",98.1901,98.6865,97.0941,97.4313,683900.0],["2025-02-28",98.4149,98.9957,97.3564,98.7521,974400.0],["2025-03-03",98.5367,99.6701,98.0589,98.8083,726800.0],["2025-03-04",98.8271,99.3985,96.4571,96.5039,700300.0],["2025-03-05",95.9231,97.4313,95.3705,96.991,693200.0],["2025-03-06",96.2229,96.354,94.4618,94.5461,652100.0],["2025-03-07",94.8178,95.7077,94.0028,94.9021,630700.0],["2025-03-10",95.0988,96.0449,92.7757,93.422,1013600.0],["2025-03-11",93.6937,94.2089,91.3424,92.0637,767500.0],["2025-03-12",91.9045,92.6445,90.6586,90.9771,768000.0],["2025-03-13",90.7429,91.4923,88.5978,88.7102,1091900.0],["2025-03-14",89.2067,90.1621,88.6821,90.0778,1037000.0],["2025-03-17",90.0591,91.9701,90.0591,91.7171,605500.0],["2025-03-18",91.4455,92.504,90.6586,91.127,702400.0],["2025-03-19",90.9677,92.3073,90.4432,91.3612,640300.0],["2025-03-20",90.9771,92.0075,90.7429,91.1645,630800.0],["2025-03-21",90.7523,90.7991,88.7102,89.0849,1674800.0],["2025-03-24",89.7593,92.4759,89.0193,92.045,1297500.0],["2025-03-25",92.0825,92.4759,91.052,91.5485,938400.0],["2025-03-26",91.7827,92.3916,90.949,91.3424,581400.0],["2025-03-27",91.6422,92.148,90.1715,90.6586,417700.0],["2025-03-28",91.3799,91.3799,89.675,90.7991,849700.0],["2025-03-31",91.2488,91.8857,90.4432,91.6328,982200.0],["2025-04-01",91.8318,92.2202,90.6759,91.8886,1035800.0],["2025-04-02",91.7086,94.1434,91.3675,93.8687,920800.0],["2025-04-03",91.9549,92.6371,87.6443,87.8053,1274100.0],["2025-04-04",87.1421,87.2084,84.0441,84.4041,1326100.0],["2025-04-07",81.9693,85.1905,80.1124,82.0167,1450300.0],["2025-04-08",84.7926,85.1242,78.2839,79.165,1853400.0],["2025-04-09",77.905,86.2232,76.4081,85.6263,1783600.0],["2025-04-10",84.4326,86.6116,82.0925,84.281,1212500.0],["2025-04-11",84.802,86.3463,82.6041,85.5126,949400.0],["2025-04-14",86.2421,87.9758,86.2421,87.4264,1094600.0],["2025-04-15",87.4264,88.3927,87.1516,87.4453,733600.0],["2025-04-16",87.4453,88.4874,86.5263,87.2274,636600.0],["2025-04-17",87.6064,89.5296,87.2179,88.7906,542200.0],["2025-04-21",87.8148,88.1748,86.3842,87.4358,620100.0],["2025-04-22",88.6201,89.2075,87.6537,88.6485,843700.0],["2025-04-23",89.3306,91.1591,89.0464,89.6906,975500.0],["2025-04-24",89.4727,90.8938,89.3211,90.4865,1039700.0],["2025-04-25",90.2117,90.2117,88.8474,89.4159,418300.0],["2025-04-28",89.5485,90.0033,88.6011,89.7664,645900.0],["2025-04-29",89.3117,90.098,88.5159,89.0559,733300.0],["2025-04-30",88.639,89.2643,86.8579,89.0748,940100.0],["2025-05-01",89.6622,91.0739,88.6959,90.2496,719100.0],["2025-05-02",91.3297,92.1255,90.4012,91.4434,526500.0],["2025-05-05",90.8654,90.9033,89.5012,89.6527,678200.0],["2025-05-06",88.8001,90.3444,88.6011,89.738,632000.0],["2025-05-07",90.1738,90.9033,89.7949,90.2022,588900.0],["2025-05-08",90.6191,91.0833,89.6243,90.2212,784900.0],["2025-05-09",90.2401,90.2401,88.2127,88.5822,1249900.0],["2025-05-12",90.4296,93.196,90.2496,93.0445,1103300.0],["2025-05-13",93.1297,93.5466,91.6612,91.8128,740600.0],["2025-05-14",91.0928,91.0928,89.6433,90.2117,922400.0],["2025-05-15",90.4296,91.737,90.297,91.6234,444600.0],["2025-05-16",91.8223,92.8455,91.3202,92.7981,848800.0],["2025-05-19",91.7939,92.7792,91.7181,92.6465,442200.0],["2025-05-20",92.116,92.5423,90.9791,91.3676,516400.0],["2025-05-21",90.9791,91.4718,88.8001,88.9232,723600.0],["2025-05-22",89.0464,89.2264,87.7201,88.7338,710800.0],["2025-05-23",88.0327,88.3453,87.2653,87.6916,624100.0],["2025-05-27",89.0938,90.2212,88.1559,90.117,818700.0],["2025-05-28",90.1644,90.477,89.5675,89.8517,697000.0],["2025-05-29",90.1075,91.6613,89.8612,90.9223,601200.0],["2025-05-30",90.5338,90.8465,90.0033,90.458,917400.0],["2025-06-02",89.7191,90.856,88.9327,90.4202,544200.0],["2025-06-03",89.8896,90.5623,89.7475,90.1359,396600.0],["2025-06-04",89.9843,90.3065,89.3212,90.1359,482500.0],["2025-06-05",90.1359,90.3349,89.0654,89.5012,461500.0],["2025-06-06",90.2591,91.5097,89.8043,91.3486,839700.0],["2025-06-09",91.377,92.2676,90.7044,91.6612,1000300.0],["2025-06-10",91.9549,93.3097,91.9549,92.6939,807500.0],["2025-06-11",92.9971,93.3287,90.9412,91.3865,582800.0],["2025-06-12",91.1023,91.576,90.638,91.557,352500.0],["2025-06-13",91.0739,91.2918,89.6717,90.278,405400.0],["2025-06-16",91.0454,91.576,90.3065,90.6096,428200.0],["2025-06-17",90.3254,91.3202,89.7664,90.1833,591100.0],["2025-06-18",90.1359,91.2444,90.1359,90.5907,755700.0],["2025-06-20",90.7423,91.5854,90.3443,90.458,1179300.0],["2025-06-23",89.8043,91.4244,89.5864,91.3107,600900.0],["2025-06-24",91.6233,91.7181,90.9886,91.2065,495500.0],["2025-06-25",90.7517,90.7517,88.658,88.7811,616200.0],["2025-06-26",89.1791,89.9559,88.9706,89.8517,635800.0],["2025-06-27",90.0317,90.8465,89.2548,89.6812,902200.0],["2025-06-30",89.5675,90.0507,88.3359,89.9938,870200.0],["2025-07-01",89.735,91.9875,89.7063,90.3005,988500.0],["2025-07-02",90.3485,91.0482,89.4858,90.9811,915500.0],["2025-07-03",91.0865,91.9492,90.5977,91.8246,558300.0],["2025-07-07",91.0386,92.2655,89.9555,90.3101,871200.0],["2025-07-08",89.9076,90.9811,89.898,90.2143,657300.0],["2025-07-09",90.7127,91.422,90.3005,90.7127,947200.0],["2025-07-10",90.7894,91.5658,90.6648,90.6839,688200.0],["2025-07-11",89.9651,91.2399,89.8596,90.9427,404900.0],["2025-07-14",90.6073,91.3645,90.3006,91.029,631800.0],["2025-07-15",90.8948,90.9715,88.7957,89.1312,835300.0],["2025-07-16",89.735,90.6744,89.3133,90.4251,595500.0],["2025-07-17",90.4635,91.4603,89.9459,91.1824,655400.0],["2025-07-18",91.2686,91.3741,90.5402,90.7414,609000.0],["2025-07-21",90.8277,91.3261,90.2526,90.4539,592300.0],["2025-07-22",90.9907,92.16,90.799,92.0546,413700.0],["2025-07-23",92.1313,92.1313,91.0578,91.6616,503200.0],["2025-07-24",91.307,91.7958,90.7127,90.7798,491200.0],["2025-07-25",91.192,91.2974,89.6679,90.3293,856500.0],["2025-07-28",90.2334,90.3772,89.2366,89.3229,697500.0],["2025-07-29",90.0705,90.9427,89.4379,90.9044,799600.0],["2025-07-30",91.1536,91.9108,89.0353,89.6967,939400.0],["2025-07-31",88.6328,89.7542,87.8468,88.3356,2340300.0],["2025-08-01",88.6519,88.9491,86.2557,86.8499,854700.0],["2025-08-04",87.0608,88.1343,86.8883,87.7413,1016200.0],["2025-08-05",87.9522,89.62,87.8659,89.5146,819700.0],["2025-08-06",89.5337,90.1376,89.3133,89.3133,1363500.0],["2025-08-07",90.8948,90.8948,87.7413,88.5273,1567700.0],["2025-08-08",88.7094,88.8915,87.2908,87.5113,1020600.0],["2025-08-11",87.195,88.7573,87.1375,87.6551,780100.0],["2025-08-12",87.7126,89.0162,87.5976,88.9682,666500.0],["2025-08-13",89.0353,90.8085,88.3548,90.6552,738300.0],["2025-08-14",89.6392,90.4347,89.1024,89.8405,730200.0],["2025-08-15",89.7446,90.1951,89.4666,89.9555,1840900.0],["2025-08-18",90.8277,91.0194,89.735,89.85,822400.0],["2025-08-19",90.1951,92.6968,90.1951,92.6872,741500.0],["2025-08-20",93.0227,93.6553,92.2175,92.4284,596800.0],["2025-08-21",91.9108,92.6968,91.9108,92.3134,601200.0],["2025-08-22",92.9268,95.6969,92.9268,95.3231,593900.0],["2025-08-25",95.0931,95.371,94.077,95.0355,683300.0],["2025-08-26",94.9493,95.6777,94.5659,94.6617,594200.0],["2025-08-27",94.3838,96.2912,94.3838,96.1282,455800.0],["2025-08-28",96.4829,96.4829,94.7672,95.6777,477800.0],["2025-08-29",95.6969,96.5116,95.3902,96.3774,907900.0],["2025-09-02",95.4765,96.5883,94.7096,95.026,897400.0],["2025-09-03",94.5467,96.2337,94.3358,95.9174,547300.0],["2025-09-04",96.5021,96.8855,95.8982,96.7992,358000.0],["2025-09-05",97.2497,98.6683,97.2209,98.4095,638300.0],["2025-09-08",97.3743,98.2082,96.7033,97.5276,774400.0],["2025-09-09",97.5468,97.5468,96.0036,96.1666,568700.0],["2025-09-10",95.7928,96.6746,95.7928,96.2816,512200.0],["2025-09-11",96.3774,97.7864,96.1857,97.5756,522700.0],["2025-09-12",97.6139,98.0644,97.2018,97.4318,556700.0],["2025-09-15",97.2018,97.7193,96.6267,96.8855,655300.0],["2025-09-16",96.6746,96.9046,95.5819,95.764,492800.0],["2025-09-17",95.9653,96.9813,94.9972,95.1697,767300.0],["2025-09-18",95.3902,96.3295,95.3423,96.0611,500100.0],["2025-09-19",96.042,96.3391,95.2943,95.486,1219400.0],["2025-09-22",95.2752,95.7065,94.6617,95.4765,557900.0],["2025-09-23",95.4765,96.2049,95.3998,95.9078,451200.0],["2025-09-24",95.7161,95.8119,94.6617,95.0164,463900.0],["2025-09-25",95.1218,95.764,94.8822,94.978,481000.0],["2025-09-26",95.4956,95.9078,94.8151,95.3902,566400.0],["2025-09-29",95.4189,95.8503,94.8822,95.7736,545000.0],["2025-09-30",96.0707,97.2305,95.7928,97.1059,718300.0],["2025-10-01",96.8345,97.5324,96.3692,96.5825,511400.0],["2025-10-02",96.3111,96.8054,95.0219,95.9718,498800.0],["2025-10-03",96.1172,97.0768,96.1172,96.3595,364000.0],["2025-10-06",96.3111,97.0284,95.6422,95.7101,513100.0],["2025-10-07",95.3708,95.5065,94.353,94.6051,438400.0],["2025-10-08",94.3434,94.8086,93.8199,94.5566,382800.0],["2025-10-09",94.7989,95.0897,93.6358,94.1786,384400.0],["2025-10-10",94.5954,94.6535,92.6471,92.6471,402200.0],["2025-10-13",93.2868,94.1398,92.6955,93.9847,326100.0],["2025-10-14",93.9847,94.5663,93.4613,94.3531,469500.0],["2025-10-15",94.5372,95.5259,94.3143,95.2061,460000.0],["2025-10-16",95.4775,95.9427,94.4112,95.0219,579400.0],["2025-10-17",94.8765,96.2626,94.7602,95.904,580200.0],["2025-10-20",96.2432,96.7376,95.3611,96.4952,472200.0],["2025-10-21",96.8054,97.6681,96.4759,97.1835,581400.0],["2025-10-22",97.5518,97.9589,96.6212,97.9007,466700.0],["2025-10-23",97.6875,98.1431,96.6116,97.6875,400400.0],["2025-10-24",98.0849,98.8119,97.9298,98.1915,377000.0],["2025-10-27",98.2012,98.4726,97.5809,97.891,511000.0],["2025-10-28",97.3579,97.4742,94.925,94.9928,700600.0],["2025-10-29",94.1592,94.6923,92.4144,92.5404,706400.0],["2025-10-30",92.7052,93.4904,91.8038,91.9589,843200.0],["2025-10-31",93.5001,94.2658,91.4063,93.2383,1827600.0],["2025-11-03",91.2803,92.9088,91.0186,92.744,1127400.0],["2025-11-04",92.744,93.6939,87.2674,93.1123,1121900.0],["2025-11-05",93.4322,93.5485,92.492,93.248,654300.0],["2025-11-06",93.0057,93.7424,92.0849,92.9379,799100.0],["2025-11-07",93.1996,94.5178,93.1996,94.3531,917400.0],["2025-11-10",94.1883,94.7795,93.6745,93.8102,1039400.0],["2025-11-11",94.1301,96.1366,94.1301,96.0203,621600.0],["2025-11-12",95.5841,96.2045,94.6342,94.6535,563400.0],["2025-11-13",94.1204,95.7198,94.0526,94.6342,655100.0],["2025-11-14",94.7699,95.1091,93.4419,94.0526,489800.0],["2025-11-17",94.6729,94.6729,92.7925,93.0542,447800.0],["2025-11-18",92.6664,93.9847,92.2206,93.7812,457900.0],["2025-11-19",94.0913,94.0913,93.0542,93.219,505900.0],["2025-11-20",94.0623,94.7505,93.1026,93.3062,503800.0],["2025-11-21",93.7812,95.6713,93.6552,94.9637,659900.0],["2025-11-24",95.0122,95.2254,94.0235,94.1592,852500.0],["2025-11-25",94.4015,95.9136,94.4015,95.3611,504600.0],["2025-11-26",95.0413,96.1366,95.0413,95.5453,548700.0],["2025-11-28",95.6907,96.2626,95.3999,95.7004,199600.0],["2025-12-01",95.0025,96.0881,94.9928,95.303,496400.0],["2025-12-02",95.8458,95.8458,94.4112,94.6051,419900.0],["2025-12-03",94.6729,95.1964,94.3724,94.8765,422900.0],["2025-12-04",94.702,95.1188,93.9266,94.1495,509000.0],["2025-12-05",93.8005,94.7989,93.8005,94.2174,690300.0],["2025-12-08",94.1301,94.1301,92.5114,92.5889,584000.0],["2025-12-09",92.8312,94.3046,92.8312,93.9556,965000.0],["2025-12-10",94.2755,95.0607,93.7618,94.5081,886000.0],["2025-12-11",94.9056,96.156,94.2755,95.7489,1027300.0],["2025-12-12",95.8652,96.8345,95.8652,96.5243,650100.0],["2025-12-15",96.8927,97.8814,96.6212,97.8135,770800.0],["2025-12-16",99.4323,99.4323,96.9411,97.0477,983400.0],["2025-12-17",96.9314,98.8313,96.9314,98.5793,549400.0],["2025-12-18",99.471,99.6552,98.3854,98.5308,655900.0],["2025-12-19",98.4436,99.4419,98.2206,98.2594,1472900.0],["2025-12-22",97.8135,98.9573,97.7941,98.5502,468200.0],["2025-12-23",98.8022,98.8022,97.8135,98.0267,472600.0],["2025-12-24",98.1528,99.4032,97.9977,99.1899,312200.0],["2025-12-26",99.2772,99.2772,98.3563,99.2093,422400.0],["2025-12-29",99.4904,99.597,98.7247,98.9379,425500.0],["2025-12-30",98.9476,99.0833,98.5017,98.6859,451900.0],["2025-12-31",98.715,98.7731,97.6293,97.7069,407800.0],["2026-01-02",97.3932,97.6579,96.3933,97.0795,631000.0],["2026-01-05",97.1383,98.1088,96.4227,97.599,802300.0],["2026-01-06",96.7462,99.1087,96.7168,98.9323,592500.0],["2026-01-07",99.1969,100.5105,98.7656,99.6675,1289400.0],["2026-01-08",98.8636,100.9321,98.8636,100.7752,748600.0],["2026-01-09",100.5105,101.236,99.5891,99.6381,683700.0],["2026-01-12",99.6087,100.4223,99.0107,99.7949,447400.0],["2026-01-13",100.138,100.5106,99.0793,100.0792,589400.0],["2026-01-14",100.0106,100.5204,99.393,100.0106,433500.0],["2026-01-15",100.4713,100.638,99.7165,99.7949,532300.0],["2026-01-16",99.3342,101.8144,99.1479,101.6281,926500.0],["2026-01-20",101.0595,101.4418,100.2753,100.5792,630700.0],["2026-01-21",101.1674,101.3732,99.4812,100.4419,813600.0],["2026-01-22",100.5988,101.5497,99.5499,99.6577,781300.0],["2026-01-23",99.295,99.8734,98.5892,99.7655,504600.0],["2026-01-26",100.1772,100.2459,99.0695,99.5695,555400.0],["2026-01-27",99.5106,99.6381,98.5205,99.4812,747700.0],["2026-01-28",99.5008,99.9616,97.6383,97.8539,523300.0],["2026-01-29",98.4421,99.393,97.3344,98.6088,959800.0],["2026-01-30",98.5205,99.3342,97.6873,99.1675,2705600.0],["2026-02-02",99.3244,99.7557,98.3441,98.3539,938500.0],["2026-02-03",98.2559,99.5401,97.7363,98.3833,720600.0],["2026-02-04",99.1185,101.6771,99.0499,101.5595,974000.0],["2026-02-05",101.3046,102.8633,101.0595,102.7849,676200.0],["2026-02-06",103.0888,104.0789,102.7849,103.6769,928600.0],["2026-02-09",103.5103,104.1181,102.9515,104.02,736200.0],["2026-02-10",104.2945,105.9512,103.824,105.5297,568900.0],["2026-02-11",105.7944,106.3434,104.618,104.8435,708200.0],["2026-02-12",105.863,106.4022,102.6476,102.6868,1562400.0],["2026-02-13",103.7554,105.5003,101.8536,102.7358,1447200.0],["2026-02-17",103.5691,104.4318,102.1575,104.1181,850400.0],["2026-02-18",104.3631,104.4416,102.9613,103.373,727200.0],["2026-02-19",103.0691,103.9318,102.4712,103.7848,676800.0],["2026-02-20",104.2749,105.4415,103.7652,105.3336,1936500.0],["2026-02-23",106.0493,107.4903,105.0788,106.9806,1061700.0],["2026-02-24",106.5002,107.2452,105.5297,105.5787,716700.0],["2026-02-25",105.5983,106.0885,104.5004,105.863,539400.0],["2026-02-26",106.6276,107.3727,106.1277,106.3041,751900.0],["2026-02-27",105.6179,107.7746,105.6179,106.6276,1733500.0],["2026-03-02",105.8042,108.6569,105.1278,108.1667,701200.0],["2026-03-03",106.6865,108.7059,105.7944,108.3922,638300.0],["2026-03-04",107.9413,108.255,107.01,108.0295,763500.0],["2026-03-05",107.5001,107.5001,106.461,106.5296,793600.0],["2026-03-06",105.6669,106.0591,104.6474,105.4317,600300.0],["2026-03-09",103.9122,104.8827,102.03,104.4416,702100.0],["2026-03-10",104.2945,105.814,103.5789,104.6964,668400.0],["2026-03-11",104.0593,104.9905,103.6083,104.8925,488500.0],["2026-03-12",104.2357,104.7553,103.2554,103.275,636700.0],["2026-03-13",104.3239,104.8435,102.1869,102.4319,492500.0],["2026-03-16",103.7259,104.5298,103.0593,104.2553,723300.0],["2026-03-17",104.5494,105.3238,104.4024,104.716,492100.0],["2026-03-18",104.3925,104.9807,103.4711,103.4711,492800.0],["2026-03-19",103.6181,104.5102,103.128,104.1965,628200.0],["2026-03-20",104.2357,104.2357,100.7654,101.1183,1448800.0],["2026-03-23",102.9319,103.6181,101.7163,101.7163,1060000.0],["2026-03-24",101.3242,102.8339,100.9517,101.0889,709000.0],["2026-03-25",101.3438,101.7359,100.2263,101.236,1071700.0],["2026-03-26",101.0889,102.3241,100.9713,101.6575,526100.0],["2026-03-27",101.5203,102.0104,100.3831,100.8439,535000.0],["2026-03-30",102.1084,103.3534,101.6085,102.4025,580000.0],["2026-03-31",103.775,104.7259,101.6477,104.1181,1286400.0],["2026-04-01",103.3551,105.4854,103.3551,105.0891,1243300.0],["2026-04-02",105.2179,106.5754,104.4946,105.8124,1063700.0],["2026-04-06",105.4557,106.1295,104.8513,105.8025,593600.0],["2026-04-07",105.6737,106.4763,105.6737,106.0998,787300.0],["2026-04-08",107.3581,107.5464,106.179,106.4069,1733300.0],["2026-04-09",106.0998,107.2491,105.8521,106.4069,1388100.0],["2026-04-10",106.4466,108.0616,106.1988,108.0517,2051700.0],["2026-04-13",107.4275,108.2499,106.9023,107.9923,897000.0],["2026-04-14",107.5959,109.6866,107.5959,109.2011,836300.0],["2026-04-15",108.9732,109.2903,108.4084,109.1417,528700.0],["2026-04-16",109.0822,109.5875,108.2103,109.0327,562800.0],["2026-04-17",109.6866,111.5098,109.2308,111.4999,1096800.0],["2026-04-20",111.272,112.0547,110.9549,111.3017,621800.0],["2026-04-21",111.2621,111.381,110.0037,110.1127,687000.0],["2026-04-22",110.7567,110.7567,108.5868,109.1218,463600.0],["2026-04-23",109.7857,110.8657,109.6272,110.4793,430000.0],["2026-04-24",110.4793,110.836,109.7164,110.0235,476500.0],["2026-04-27",109.9839,110.6577,109.7164,110.1523,528700.0],["2026-04-28",111.163,111.6386,110.2019,111.3612,713700.0],["2026-04-29",110.9648,111.5197,108.8543,109.5975,848900.0],["2026-04-30",109.5578,110.5487,109.1714,109.8848,1527300.0],["2026-05-01",111.4602,114.2643,110.3703,114.2643,1832800.0],["2026-05-04",113.2834,114.6012,112.8276,113.4221,1057000.0],["2026-05-05",113.7293,114.512,112.897,114.2346,1022900.0],["2026-05-06",114.9381,116.1469,114.413,115.7011,798100.0],["2026-05-07",115.1759,115.6416,113.9968,114.6111,917800.0],["2026-05-08",115.3543,115.5029,114.195,114.621,984300.0],["2026-05-11",115.1462,115.4732,114.0265,114.3634,665300.0],["2026-05-12",114.6805,114.8489,113.6005,114.4922,885000.0],["2026-05-13",113.9572,113.9572,112.7682,113.0852,778000.0],["2026-05-14",113.4221,113.9373,112.7384,112.7781,699000.0],["2026-05-15",112.8672,112.8871,111.6386,112.1241,1080700.0],["2026-05-18",113.9473,114.2247,113.0852,113.8779,725600.0],["2026-05-19",114.3337,114.3337,112.7087,113.7887,723200.0],["2026-05-20",114.1256,115.3344,113.5311,114.9976,633800.0],["2026-05-21",114.4427,117.653,113.6996,117.5242,995800.0],["2026-05-22",118.1881,119.0997,117.9106,118.6538,1122500.0],["2026-05-26",118.9213,119.387,118.4853,119.06,819700.0],["2026-05-27",119.6743,120.4571,118.951,119.9518,807000.0],["2026-05-28",119.4861,120.2788,118.7727,119.9121,1083200.0],["2026-05-29",120.7246,120.7246,118.2673,118.5349,1768200.0],["2026-06-01",119.4266,119.6743,117.6728,117.6728,946700.0],["2026-06-02",117.8017,118.9708,117.6927,118.2277,809300.0],["2026-06-03",117.9899,119.1294,117.9899,118.3268,694500.0],["2026-06-04",119.6149,120.2689,118.9907,119.7041,802100.0],["2026-06-05",119.5554,122.4586,119.4068,121.438,1167300.0],["2026-06-08",121.4975,121.8839,120.5166,120.9823,1022300.0],["2026-06-09",121.7056,123.8656,121.5074,123.3008,1790100.0],["2026-06-10",122.3199,124.4304,122.3199,122.4883,1109000.0],["2026-06-11",123.2612,124.797,123.1522,123.5783,1501900.0],["2026-06-12",124.5295,125.2528,124.0143,124.688,804300.0],["2026-06-15",124.2719,124.8862,123.172,123.5684,1091400.0],["2026-06-16",123.5287,124.1629,121.9335,122.2505,1175500.0],["2026-06-17",121.9137,122.3496,118.9411,119.3771,932800.0],["2026-06-18",119.9914,120.4076,119.0997,119.2879,1635000.0],["2026-06-22",119.4762,121.4083,119.4167,120.6057,884300.0],["2026-06-23",121.2498,122.6072,120.9228,122.5478,636300.0],["2026-06-24",122.5478,124.0935,122.5181,123.4792,750700.0],["2026-06-25",123.8954,124.7078,122.6865,123.4098,665100.0],["2026-06-26",124.48,125.015,123.1027,123.935,1475100.0],["2026-06-29",123.8359,124.3412,123.2909,124.2719,675600.0],["2026-06-30",122.9739,123.5684,122.2406,122.31,819800.0],["2026-07-01",121.84,122.6,119.97,120.41,1319700.0],["2026-07-02",120.91,121.89,120.85,121.69,768400.0],["2026-07-06",121.77,122.2,120.02,120.56,867383.870191],["2026-07-07",121.13,123.42,121.13,122.11,765852.659727],["2026-07-08",122.36,122.36,120.11,120.43,626230.22129],["2026-07-09",121.1,121.265,120.16,120.73,672120.273958],["2026-07-10",121.67,121.71,120.06,120.94,400564.003491],["2026-07-13",121.13,122.56,121.13,121.84,570243.597757],["2026-07-14",121.06,123.09,121.06,122.11,458413.655428],["2026-07-15",122.91,123.315,121.68,122.24,447536.764097],["2026-07-16",122.57,125.37,122.57,125.36,575646.963227],["2026-07-17",125.53,126.86,124.82,126.02,1662547.330573],["2026-07-20",126.35,126.505,125.42,125.59,1093150.381778],["2026-07-21",126.04,126.25,124.91,125.59,762241.26713],["2026-07-22",125.86,126.36,124.87,125.05,711062.067637],["2026-07-23",126.16,126.16,124.1,124.83,922850.518013],["2026-07-24",125.49,126.21,124.875,126.08,986588.275018],["2026-07-27",126.02,127.72,125.74,127.13,765911.586959],["2026-07-28",127.81,128.21,125.995,126.12,936972.944543],["2026-07-29",126.06,126.49,125.3,125.78,896934.944238],["2026-07-30",125.61,125.61,123.16,124.09,829618.657854],["2026-07-31",126.18,126.18,123.99,124.09,1242002.888783],["2026-08-03",124.965,124.965,122.94,123.65,828966.243763],["2026-08-04",123.21,123.3,121.2366,122.82,655990.32131],["2026-08-05",123.15,123.17,121.38,121.83,833990.371516],["2026-08-06",121.8,122,117.83,117.91,1529559.852982],["2026-08-07",118,119.29,116.37,118.69,2434248.98496],["2026-08-10",118.1,118.1,116.69,117.028,164073.249486],["2026-08-11",116.3,117.25,115.78,116.74,814074.224748],["2026-08-12",117.17,117.41,116.625,117.21,556807.555057],["2026-08-13",118.03,119.28,117.94,118.89,944318.864732],["2026-08-14",118.9,119.9699,118.33,118.39,551427.084501]]}