{"t":"MSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-22",0.3478,0.3478,0.3478,0.3478,7200.0],["1973-02-23",0.3478,0.3478,0.3478,0.3478,14400.0],["1973-02-26",0.3478,0.3478,0.3478,0.3478,21600.0],["1973-02-27",0.3447,0.3447,0.3447,0.3447,7200.0],["1973-02-28",0.3478,0.3478,0.3478,0.3478,36000.0],["1973-03-01",0.3478,0.3478,0.3478,0.3478,36000.0],["1973-03-02",0.3478,0.3478,0.3478,0.3478,36000.0],["1973-03-05",0.3478,0.3478,0.3478,0.3478,0.0],["1973-03-06",0.3478,0.3478,0.3478,0.3478,0.0],["1973-03-07",0.3478,0.3478,0.3478,0.3478,0.0],["1973-03-08",0.3478,0.3478,0.3478,0.3478,7200.0],["1973-03-09",0.3478,0.3478,0.3478,0.3478,7200.0],["1973-03-12",0.3478,0.3478,0.3478,0.3478,7200.0],["1973-03-13",0.3478,0.3478,0.3478,0.3478,0.0],["1973-03-14",0.3478,0.3478,0.3478,0.3478,0.0],["1973-03-15",0.3478,0.3478,0.3478,0.3478,14400.0],["1973-03-16",0.3478,0.3478,0.3478,0.3478,230400.0],["1973-03-19",0.3447,0.3447,0.3447,0.3447,129600.0],["1973-03-20",0.3478,0.3478,0.3478,0.3478,14400.0],["1973-03-21",0.3447,0.3447,0.3447,0.3447,7200.0],["1973-03-22",0.3447,0.3447,0.3447,0.3447,28800.0],["1973-03-23",0.323,0.323,0.323,0.323,57600.0],["1973-03-26",0.323,0.323,0.323,0.323,7200.0],["1973-03-27",0.323,0.323,0.323,0.323,0.0],["1973-03-28",0.3199,0.3199,0.3199,0.3199,36000.0],["1973-03-29",0.3199,0.3199,0.3199,0.3199,0.0],["1973-03-30",0.3199,0.3199,0.3199,0.3199,0.0],["1973-04-02",0.3292,0.3292,0.3292,0.3292,43200.0],["1973-04-03",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-04",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-05",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-06",0.3292,0.3292,0.3292,0.3292,7200.0],["1973-04-09",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-10",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-11",0.3292,0.3292,0.3292,0.3292,7200.0],["1973-04-12",0.3292,0.3292,0.3292,0.3292,0.0],["1973-04-13",0.354,0.354,0.354,0.354,86400.0],["1973-04-16",0.354,0.354,0.354,0.354,14400.0],["1973-04-17",0.3509,0.3509,0.3509,0.3509,43200.0],["1973-04-18",0.3758,0.3758,0.3758,0.3758,136800.0],["1973-04-19",0.3664,0.3664,0.3664,0.3664,352800.0],["1973-04-23",0.3696,0.3696,0.3696,0.3696,50400.0],["1973-04-24",0.3664,0.3664,0.3664,0.3664,43200.0],["1973-04-25",0.3633,0.3633,0.3633,0.3633,79200.0],["1973-04-26",0.354,0.354,0.354,0.354,36000.0],["1973-04-27",0.354,0.354,0.354,0.354,0.0],["1973-04-30",0.3074,0.3074,0.3074,0.3074,201600.0],["1973-05-01",0.2981,0.2981,0.2981,0.2981,28800.0],["1973-05-02",0.3167,0.3167,0.3167,0.3167,72000.0],["1973-05-03",0.3167,0.3323,0.3137,0.3137,7200.0],["1973-05-04",0.3137,0.3167,0.2981,0.2981,100800.0],["1973-05-07",0.3012,0.3199,0.3012,0.3012,7200.0],["1973-05-08",0.3012,0.3137,0.295,0.295,28800.0],["1973-05-09",0.295,0.295,0.295,0.295,0.0],["1973-05-10",0.295,0.3105,0.2919,0.2919,7200.0],["1973-05-11",0.2919,0.2919,0.2919,0.2919,0.0],["1973-05-14",0.2919,0.3043,0.2857,0.2857,43200.0],["1973-05-15",0.2857,0.2919,0.2734,0.2734,72000.0],["1973-05-16",0.2734,0.2734,0.2734,0.2734,0.0],["1973-05-17",0.2734,0.2857,0.2671,0.2671,28800.0],["1973-05-18",0.2609,0.2609,0.2422,0.2422,93600.0],["1973-05-21",0.2422,0.2515,0.2329,0.2329,136800.0],["1973-05-22",0.236,0.2547,0.236,0.236,93600.0],["1973-05-23",0.2391,0.2578,0.2391,0.2391,7200.0],["1973-05-24",0.2515,0.2702,0.2515,0.2515,36000.0],["1973-05-25",0.2578,0.2764,0.2578,0.2578,43200.0],["1973-05-29",0.2578,0.2578,0.2578,0.2578,0.0],["1973-05-30",0.2578,0.2578,0.2578,0.2578,0.0],["1973-05-31",0.2578,0.2671,0.2484,0.2484,7200.0],["1973-06-01",0.2484,0.2671,0.2484,0.2484,28800.0],["1973-06-04",0.2484,0.2609,0.2422,0.2422,14400.0],["1973-06-05",0.2422,0.2422,0.2422,0.2422,0.0],["1973-06-06",0.2422,0.2422,0.2422,0.2422,0.0],["1973-06-07",0.2484,0.2671,0.2484,0.2484,28800.0],["1973-06-08",0.2484,0.2671,0.2484,0.2484,7200.0],["1973-06-11",0.2484,0.2484,0.2484,0.2484,0.0],["1973-06-12",0.2547,0.2734,0.2547,0.2547,28800.0],["1973-06-13",0.2609,0.2795,0.2609,0.2609,28800.0],["1973-06-14",0.2609,0.2795,0.2609,0.2609,28800.0],["1973-06-15",0.2609,0.2609,0.2609,0.2609,0.0],["1973-06-18",0.2609,0.2609,0.2609,0.2609,0.0],["1973-06-19",0.2609,0.2609,0.2609,0.2609,0.0],["1973-06-20",0.2609,0.2795,0.2609,0.2609,7200.0],["1973-06-21",0.2609,0.2795,0.2609,0.2609,28800.0],["1973-06-22",0.2609,0.2609,0.2609,0.2609,0.0],["1973-06-25",0.264,0.2827,0.264,0.264,28800.0],["1973-06-26",0.2764,0.295,0.2764,0.2764,79200.0],["1973-06-27",0.2764,0.295,0.2764,0.2764,43200.0],["1973-06-28",0.2764,0.2764,0.2764,0.2764,0.0],["1973-06-29",0.2764,0.295,0.2764,0.2764,7200.0],["1973-07-02",0.2764,0.295,0.2764,0.2764,14400.0],["1973-07-03",0.2764,0.295,0.2764,0.2764,14400.0],["1973-07-05",0.2764,0.295,0.2764,0.2764,14400.0],["1973-07-06",0.2764,0.2764,0.2764,0.2764,0.0],["1973-07-09",0.2764,0.2764,0.2764,0.2764,0.0],["1973-07-10",0.2764,0.295,0.2764,0.2764,36000.0],["1973-07-11",0.2857,0.3043,0.2857,0.2857,28800.0],["1973-07-12",0.2888,0.3074,0.2888,0.2888,7200.0],["1973-07-13",0.2888,0.2888,0.2888,0.2888,0.0],["1973-07-16",0.2888,0.2888,0.2888,0.2888,0.0],["1973-07-17",0.2888,0.2888,0.2888,0.2888,0.0],["1973-07-18",0.2888,0.2888,0.2888,0.2888,0.0],["1973-07-19",0.2888,0.3074,0.2888,0.2888,21600.0],["1973-07-20",0.2888,0.2888,0.2888,0.2888,0.0],["1973-07-23",0.2888,0.3043,0.2857,0.2857,21600.0],["1973-07-24",0.2857,0.2981,0.2795,0.2795,7200.0],["1973-07-25",0.2795,0.295,0.2764,0.2764,50400.0],["1973-07-26",0.2764,0.2764,0.2764,0.2764,0.0],["1973-07-27",0.2764,0.2764,0.2764,0.2764,0.0],["1973-07-30",0.2764,0.2857,0.2671,0.2671,14400.0],["1973-07-31",0.264,0.264,0.2453,0.2453,93600.0],["1973-08-01",0.2453,0.2578,0.2391,0.2391,28800.0],["1973-08-02",0.2422,0.2609,0.2422,0.2422,28800.0],["1973-08-03",0.2422,0.2422,0.2422,0.2422,0.0],["1973-08-06",0.2422,0.2422,0.2422,0.2422,0.0],["1973-08-07",0.2422,0.2578,0.2391,0.2391,7200.0],["1973-08-08",0.2391,0.2578,0.2391,0.2391,7200.0],["1973-08-09",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-10",0.2391,0.2578,0.2391,0.2391,7200.0],["1973-08-13",0.2391,0.2578,0.2391,0.2391,21600.0],["1973-08-14",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-15",0.2391,0.2578,0.2391,0.2391,21600.0],["1973-08-16",0.2391,0.2578,0.2391,0.2391,14400.0],["1973-08-17",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-20",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-21",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-22",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-23",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-24",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-27",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-28",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-29",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-30",0.2391,0.2391,0.2391,0.2391,0.0],["1973-08-31",0.2391,0.2391,0.2391,0.2391,0.0],["1973-09-04",0.2391,0.2391,0.2391,0.2391,0.0],["1973-09-05",0.2391,0.2391,0.2391,0.2391,0.0],["1973-09-06",0.2391,0.2547,0.236,0.236,7200.0],["1973-09-07",0.236,0.236,0.236,0.236,0.0],["1973-09-10",0.236,0.236,0.236,0.236,0.0],["1973-09-11",0.236,0.236,0.236,0.236,0.0],["1973-09-12",0.2391,0.2578,0.2391,0.2391,7200.0],["1973-09-13",0.2391,0.2578,0.2391,0.2391,21600.0],["1973-09-14",0.2391,0.2578,0.2391,0.2391,28800.0],["1973-09-17",0.2391,0.2578,0.2391,0.2391,28800.0],["1973-09-18",0.2391,0.2391,0.2391,0.2391,0.0],["1973-09-19",0.2391,0.2391,0.2391,0.2391,0.0],["1973-09-20",0.2609,0.2795,0.2609,0.2609,50400.0],["1973-09-21",0.2671,0.2857,0.2671,0.2671,230400.0],["1973-09-24",0.2671,0.2857,0.2671,0.2671,7200.0],["1973-09-25",0.2671,0.2857,0.2671,0.2671,14400.0],["1973-09-26",0.2671,0.2857,0.2671,0.2671,36000.0],["1973-09-27",0.2671,0.2857,0.2671,0.2671,7200.0],["1973-09-28",0.2671,0.2671,0.2671,0.2671,0.0],["1973-10-01",0.2671,0.2671,0.2671,0.2671,0.0],["1973-10-02",0.2671,0.2671,0.2671,0.2671,0.0],["1973-10-03",0.2795,0.2981,0.2795,0.2795,28800.0],["1973-10-04",0.2795,0.2981,0.2795,0.2795,21600.0],["1973-10-05",0.2795,0.2981,0.2795,0.2795,21600.0],["1973-10-08",0.2795,0.2981,0.2795,0.2795,36000.0],["1973-10-09",0.2795,0.2795,0.2795,0.2795,0.0],["1973-10-10",0.2795,0.2981,0.2795,0.2795,50400.0],["1973-10-11",0.2795,0.2795,0.2795,0.2795,0.0],["1973-10-12",0.2919,0.3105,0.2919,0.2919,266400.0],["1973-10-15",0.2919,0.3105,0.2919,0.2919,7200.0],["1973-10-16",0.2919,0.3105,0.2919,0.2919,43200.0],["1973-10-17",0.2919,0.3105,0.2919,0.2919,7200.0],["1973-10-18",0.2919,0.2919,0.2919,0.2919,0.0],["1973-10-19",0.2919,0.2919,0.2919,0.2919,0.0],["1973-10-22",0.264,0.264,0.2453,0.2453,86400.0],["1973-10-23",0.2453,0.264,0.2453,0.2453,7200.0],["1973-10-24",0.2484,0.2671,0.2484,0.2484,7200.0],["1973-10-25",0.2609,0.2795,0.2609,0.2609,237600.0],["1973-10-26",0.2609,0.2609,0.2609,0.2609,0.0],["1973-10-29",0.2609,0.2795,0.2609,0.2609,43200.0],["1973-10-30",0.2609,0.2795,0.2609,0.2609,14400.0],["1973-10-31",0.2609,0.2671,0.2484,0.2484,43200.0],["1973-11-01",0.2484,0.264,0.2453,0.2453,14400.0],["1973-11-02",0.2453,0.2515,0.2329,0.2329,7200.0],["1973-11-05",0.2329,0.2422,0.2236,0.2236,14400.0],["1973-11-06",0.2236,0.2422,0.2236,0.2236,7200.0],["1973-11-07",0.2236,0.2422,0.2236,0.2236,50400.0],["1973-11-08",0.2298,0.2484,0.2298,0.2298,28800.0],["1973-11-09",0.236,0.2547,0.236,0.236,14400.0],["1973-11-12",0.236,0.2547,0.236,0.236,93600.0],["1973-11-13",0.2671,0.2919,0.2671,0.2671,691200.0],["1973-11-14",0.2671,0.2734,0.2484,0.2484,151200.0],["1973-11-15",0.2484,0.2671,0.2422,0.2422,180000.0],["1973-11-16",0.2422,0.2671,0.2422,0.2422,72000.0],["1973-11-19",0.2422,0.2609,0.236,0.236,28800.0],["1973-11-20",0.236,0.2484,0.2236,0.2236,57600.0],["1973-11-21",0.2236,0.236,0.2112,0.2112,180000.0],["1973-11-23",0.2112,0.236,0.2112,0.2112,144000.0],["1973-11-26",0.2112,0.236,0.2112,0.2112,21600.0],["1973-11-27",0.2112,0.2112,0.2112,0.2112,0.0],["1973-11-28",0.2174,0.2422,0.2174,0.2174,72000.0],["1973-11-29",0.2174,0.2174,0.2174,0.2174,0.0],["1973-11-30",0.2174,0.2422,0.2174,0.2174,14400.0],["1973-12-03",0.2174,0.2236,0.1988,0.1988,72000.0],["1973-12-04",0.2174,0.2422,0.2174,0.2174,100800.0],["1973-12-05",0.2174,0.2267,0.2019,0.2019,43200.0],["1973-12-06",0.2019,0.2019,0.2019,0.2019,0.0],["1973-12-07",0.2112,0.236,0.2112,0.2112,50400.0],["1973-12-10",0.2112,0.2236,0.1988,0.1988,72000.0],["1973-12-11",0.1988,0.2112,0.1863,0.1863,36000.0],["1973-12-12",0.1863,0.205,0.1801,0.1801,93600.0],["1973-12-13",0.1801,0.205,0.1801,0.1801,36000.0],["1973-12-14",0.1863,0.2112,0.1863,0.1863,201600.0],["1973-12-17",0.1863,0.2112,0.1863,0.1863,14400.0],["1973-12-18",0.1925,0.2174,0.1925,0.1925,14400.0],["1973-12-19",0.1988,0.2236,0.1988,0.1988,14400.0],["1973-12-20",0.1988,0.2174,0.1925,0.1925,144000.0],["1973-12-21",0.1925,0.1925,0.1925,0.1925,0.0],["1973-12-24",0.1925,0.1925,0.1925,0.1925,0.0],["1973-12-26",0.2112,0.236,0.2112,0.2112,36000.0],["1973-12-27",0.2112,0.236,0.2112,0.2112,28800.0],["1973-12-28",0.2112,0.2112,0.2112,0.2112,0.0],["1973-12-31",0.2112,0.236,0.2112,0.2112,43200.0],["1974-01-02",0.2112,0.236,0.2112,0.2112,14400.0],["1974-01-03",0.2112,0.236,0.2112,0.2112,14400.0],["1974-01-04",0.2112,0.236,0.2112,0.2112,57600.0],["1974-01-07",0.2112,0.2112,0.2112,0.2112,0.0],["1974-01-08",0.2112,0.236,0.2112,0.2112,72000.0],["1974-01-09",0.2112,0.2112,0.2112,0.2112,0.0],["1974-01-10",0.2112,0.2112,0.2112,0.2112,0.0],["1974-01-11",0.2112,0.2112,0.2112,0.2112,0.0],["1974-01-14",0.2112,0.2112,0.2112,0.2112,0.0],["1974-01-15",0.2112,0.2236,0.1988,0.1988,64800.0],["1974-01-16",0.1988,0.2174,0.1925,0.1925,36000.0],["1974-01-17",0.1988,0.2236,0.1988,0.1988,115200.0],["1974-01-18",0.1988,0.2236,0.1988,0.1988,21600.0],["1974-01-21",0.1988,0.1988,0.1988,0.1988,0.0],["1974-01-22",0.1988,0.1988,0.1988,0.1988,0.0],["1974-01-23",0.1988,0.1988,0.1988,0.1988,0.0],["1974-01-24",0.1988,0.2236,0.1988,0.1988,7200.0],["1974-01-25",0.1988,0.2236,0.1988,0.1988,14400.0],["1974-01-28",0.1988,0.1988,0.1988,0.1988,0.0],["1974-01-29",0.1988,0.2112,0.1863,0.1863,151200.0],["1974-01-30",0.1863,0.1863,0.1863,0.1863,0.0],["1974-01-31",0.1925,0.2174,0.1925,0.1925,57600.0],["1974-02-01",0.1925,0.2174,0.1925,0.1925,14400.0],["1974-02-04",0.1925,0.1925,0.1925,0.1925,0.0],["1974-02-05",0.1925,0.1925,0.1925,0.1925,0.0],["1974-02-06",0.1925,0.2174,0.1925,0.1925,72000.0],["1974-02-07",0.1925,0.2174,0.1925,0.1925,7200.0],["1974-02-08",0.1925,0.2174,0.1925,0.1925,144000.0],["1974-02-11",0.1925,0.2112,0.1863,0.1863,36000.0],["1974-02-12",0.1863,0.2112,0.1863,0.1863,115200.0],["1974-02-13",0.1863,0.1863,0.1863,0.1863,0.0],["1974-02-14",0.1925,0.2174,0.1925,0.1925,36000.0],["1974-02-15",0.205,0.2298,0.205,0.205,21600.0],["1974-02-19",0.205,0.205,0.205,0.205,0.0],["1974-02-20",0.205,0.2298,0.205,0.205,72000.0],["1974-02-21",0.205,0.2298,0.205,0.205,36000.0],["1974-02-22",0.2112,0.236,0.2112,0.2112,50400.0],["1974-02-25",0.2174,0.2422,0.2174,0.2174,7200.0],["1974-02-26",0.2174,0.2174,0.2174,0.2174,0.0],["1974-02-27",0.2174,0.2174,0.2174,0.2174,0.0],["1974-02-28",0.2174,0.2174,0.2174,0.2174,0.0],["1974-03-01",0.2174,0.2174,0.2174,0.2174,0.0],["1974-03-04",0.2174,0.2174,0.2174,0.2174,0.0],["1974-03-05",0.2298,0.2547,0.2298,0.2298,93600.0],["1974-03-06",0.2298,0.2298,0.2298,0.2298,0.0],["1974-03-07",0.236,0.2609,0.236,0.236,115200.0],["1974-03-08",0.2422,0.2671,0.2422,0.2422,28800.0],["1974-03-11",0.2422,0.2609,0.236,0.236,43200.0],["1974-03-12",0.236,0.2609,0.236,0.236,72000.0],["1974-03-13",0.236,0.2609,0.236,0.236,93600.0],["1974-03-14",0.2422,0.2671,0.2422,0.2422,504000.0],["1974-03-15",0.2422,0.2671,0.2422,0.2422,57600.0],["1974-03-18",0.2422,0.2609,0.236,0.236,43200.0],["1974-03-19",0.236,0.236,0.236,0.236,0.0],["1974-03-20",0.236,0.2609,0.236,0.236,7200.0],["1974-03-21",0.236,0.2609,0.236,0.236,244800.0],["1974-03-22",0.236,0.2609,0.236,0.236,57600.0],["1974-03-25",0.236,0.2547,0.2298,0.2298,36000.0],["1974-03-26",0.2298,0.2547,0.2298,0.2298,14400.0],["1974-03-27",0.2298,0.2298,0.2298,0.2298,0.0],["1974-03-28",0.2298,0.2298,0.2298,0.2298,0.0],["1974-03-29",0.2298,0.2298,0.2298,0.2298,0.0],["1974-04-01",0.2298,0.2484,0.2236,0.2236,21600.0],["1974-04-02",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-03",0.2236,0.2484,0.2236,0.2236,57600.0],["1974-04-04",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-05",0.2236,0.2484,0.2236,0.2236,7200.0],["1974-04-08",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-09",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-10",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-11",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-15",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-16",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-17",0.2236,0.2236,0.2236,0.2236,0.0],["1974-04-18",0.2236,0.2298,0.205,0.205,21600.0],["1974-04-19",0.205,0.205,0.205,0.205,0.0],["1974-04-22",0.205,0.2298,0.205,0.205,7200.0],["1974-04-23",0.205,0.205,0.205,0.205,0.0],["1974-04-24",0.205,0.205,0.205,0.205,0.0],["1974-04-25",0.205,0.205,0.205,0.205,0.0],["1974-04-26",0.205,0.205,0.205,0.205,0.0],["1974-04-29",0.205,0.205,0.205,0.205,0.0],["1974-04-30",0.205,0.2236,0.1988,0.1988,72000.0],["1974-05-01",0.2081,0.2329,0.2081,0.2081,7200.0],["1974-05-02",0.2112,0.236,0.2112,0.2112,7200.0],["1974-05-03",0.2112,0.2112,0.2112,0.2112,0.0],["1974-05-06",0.2112,0.2112,0.2112,0.2112,0.0],["1974-05-07",0.2112,0.2112,0.2112,0.2112,0.0],["1974-05-08",0.2112,0.2112,0.2112,0.2112,0.0],["1974-05-09",0.2112,0.2112,0.2112,0.2112,0.0],["1974-05-10",0.2112,0.2236,0.1988,0.1988,7200.0],["1974-05-13",0.1988,0.2236,0.1988,0.1988,21600.0],["1974-05-14",0.1988,0.1988,0.1988,0.1988,0.0],["1974-05-15",0.1988,0.2236,0.1988,0.1988,28800.0],["1974-05-16",0.1988,0.2236,0.1988,0.1988,21600.0],["1974-05-17",0.1988,0.1988,0.1988,0.1988,0.0],["1974-05-20",0.1988,0.205,0.1801,0.1801,36000.0],["1974-05-21",0.1801,0.1801,0.1801,0.1801,0.0],["1974-05-22",0.1801,0.205,0.1801,0.1801,7200.0],["1974-05-23",0.1801,0.1801,0.1801,0.1801,0.0],["1974-05-24",0.1801,0.205,0.1801,0.1801,7200.0],["1974-05-28",0.1801,0.205,0.1801,0.1801,7200.0],["1974-05-29",0.1801,0.1801,0.1801,0.1801,0.0],["1974-05-30",0.1801,0.1801,0.1801,0.1801,0.0],["1974-05-31",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-03",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-04",0.1801,0.205,0.1801,0.1801,7200.0],["1974-06-05",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-06",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-07",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-10",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-11",0.1801,0.205,0.1801,0.1801,7200.0],["1974-06-12",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-13",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-14",0.1801,0.205,0.1801,0.1801,7200.0],["1974-06-17",0.1801,0.1801,0.1801,0.1801,0.0],["1974-06-18",0.1863,0.2112,0.1863,0.1863,21600.0],["1974-06-19",0.1863,0.1863,0.1863,0.1863,0.0],["1974-06-20",0.1863,0.1863,0.1863,0.1863,0.0],["1974-06-21",0.1863,0.1863,0.1863,0.1863,0.0],["1974-06-24",0.1863,0.1863,0.1863,0.1863,0.0],["1974-06-25",0.1863,0.1863,0.1863,0.1863,0.0],["1974-06-26",0.1863,0.205,0.1801,0.1801,14400.0],["1974-06-27",0.1801,0.1988,0.1739,0.1739,36000.0],["1974-06-28",0.1739,0.1988,0.1739,0.1739,14400.0],["1974-07-01",0.1739,0.1925,0.1677,0.1677,36000.0],["1974-07-02",0.1677,0.1925,0.1677,0.1677,64800.0],["1974-07-03",0.1677,0.1677,0.1677,0.1677,0.0],["1974-07-05",0.1677,0.1677,0.1677,0.1677,0.0],["1974-07-08",0.1677,0.1925,0.1677,0.1677,14400.0],["1974-07-09",0.1677,0.1863,0.1615,0.1615,14400.0],["1974-07-10",0.1615,0.1863,0.1615,0.1615,36000.0],["1974-07-11",0.1615,0.1863,0.1615,0.1615,7200.0],["1974-07-12",0.1615,0.1863,0.1615,0.1615,14400.0],["1974-07-15",0.1677,0.1925,0.1677,0.1677,28800.0],["1974-07-16",0.1677,0.1677,0.1677,0.1677,0.0],["1974-07-17",0.1677,0.1677,0.1677,0.1677,0.0],["1974-07-18",0.1677,0.1925,0.1677,0.1677,14400.0],["1974-07-19",0.1677,0.1677,0.1677,0.1677,0.0],["1974-07-22",0.1677,0.1925,0.1677,0.1677,14400.0],["1974-07-23",0.1739,0.1988,0.1739,0.1739,7200.0],["1974-07-24",0.1739,0.1739,0.1739,0.1739,0.0],["1974-07-25",0.1739,0.1739,0.1739,0.1739,0.0],["1974-07-26",0.1739,0.1739,0.1739,0.1739,0.0],["1974-07-29",0.1739,0.1739,0.1739,0.1739,0.0],["1974-07-30",0.1739,0.1739,0.1739,0.1739,0.0],["1974-07-31",0.1739,0.1739,0.1739,0.1739,0.0],["1974-08-01",0.1739,0.1863,0.1615,0.1615,43200.0],["1974-08-02",0.1615,0.1615,0.1615,0.1615,0.0],["1974-08-05",0.1615,0.1615,0.1615,0.1615,0.0],["1974-08-06",0.1615,0.1615,0.1615,0.1615,0.0],["1974-08-07",0.1677,0.1925,0.1677,0.1677,7200.0],["1974-08-08",0.1677,0.1925,0.1677,0.1677,36000.0],["1974-08-09",0.1677,0.1925,0.1677,0.1677,14400.0],["1974-08-12",0.1677,0.1863,0.1615,0.1615,14400.0],["1974-08-13",0.1615,0.1615,0.1615,0.1615,0.0],["1974-08-14",0.1615,0.1739,0.1491,0.1491,7200.0],["1974-08-15",0.1491,0.1739,0.1491,0.1491,21600.0],["1974-08-16",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-19",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-20",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-21",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-22",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-23",0.1491,0.1739,0.1491,0.1491,21600.0],["1974-08-26",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-27",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-28",0.1491,0.1491,0.1491,0.1491,0.0],["1974-08-29",0.1491,0.1739,0.1491,0.1491,21600.0],["1974-08-30",0.1522,0.177,0.1522,0.1522,14400.0],["1974-09-03",0.1522,0.1739,0.1491,0.1491,36000.0],["1974-09-04",0.1491,0.1677,0.1429,0.1429,14400.0],["1974-09-05",0.1429,0.1429,0.1429,0.1429,0.0],["1974-09-06",0.1429,0.1615,0.1366,0.1366,93600.0],["1974-09-09",0.1366,0.1366,0.1366,0.1366,0.0],["1974-09-10",0.1366,0.1366,0.1366,0.1366,0.0],["1974-09-11",0.1366,0.1366,0.1366,0.1366,0.0],["1974-09-12",0.1366,0.1584,0.1335,0.1335,7200.0],["1974-09-13",0.1335,0.1335,0.1335,0.1335,0.0],["1974-09-16",0.1335,0.1335,0.1335,0.1335,0.0],["1974-09-17",0.1335,0.1335,0.1335,0.1335,0.0],["1974-09-18",0.1335,0.1335,0.1335,0.1335,0.0],["1974-09-19",0.1335,0.1553,0.1305,0.1305,36000.0],["1974-09-20",0.1305,0.1305,0.1305,0.1305,0.0],["1974-09-23",0.1305,0.1491,0.1242,0.1242,28800.0],["1974-09-24",0.1242,0.1242,0.1242,0.1242,0.0],["1974-09-25",0.1242,0.1242,0.1242,0.1242,0.0],["1974-09-26",0.1242,0.1242,0.1242,0.1242,0.0],["1974-09-27",0.1242,0.1242,0.1242,0.1242,0.0],["1974-09-30",0.1242,0.1429,0.118,0.118,7200.0],["1974-10-01",0.118,0.118,0.118,0.118,0.0],["1974-10-02",0.118,0.118,0.118,0.118,0.0],["1974-10-03",0.118,0.118,0.118,0.118,0.0],["1974-10-04",0.118,0.118,0.118,0.118,0.0],["1974-10-07",0.1242,0.1491,0.1242,0.1242,7200.0],["1974-10-08",0.1242,0.1242,0.1242,0.1242,0.0],["1974-10-09",0.1305,0.1553,0.1305,0.1305,14400.0],["1974-10-10",0.1305,0.1305,0.1305,0.1305,0.0],["1974-10-11",0.1305,0.1305,0.1305,0.1305,0.0],["1974-10-14",0.1305,0.1553,0.1305,0.1305,21600.0],["1974-10-15",0.1305,0.1305,0.1305,0.1305,0.0],["1974-10-16",0.1305,0.1305,0.1305,0.1305,0.0],["1974-10-17",0.1305,0.1305,0.1305,0.1305,0.0],["1974-10-18",0.1491,0.1739,0.1491,0.1491,14400.0],["1974-10-21",0.1491,0.1491,0.1491,0.1491,0.0],["1974-10-22",0.1491,0.1739,0.1491,0.1491,72000.0],["1974-10-23",0.1491,0.1739,0.1491,0.1491,144000.0],["1974-10-24",0.1491,0.1615,0.1366,0.1366,14400.0],["1974-10-25",0.1366,0.1615,0.1366,0.1366,7200.0],["1974-10-28",0.1366,0.1553,0.1305,0.1305,43200.0],["1974-10-29",0.1366,0.1615,0.1366,0.1366,7200.0],["1974-10-30",0.1429,0.1677,0.1429,0.1429,7200.0],["1974-10-31",0.1429,0.1429,0.1429,0.1429,0.0],["1974-11-01",0.1429,0.1615,0.1366,0.1366,43200.0],["1974-11-04",0.1366,0.1366,0.1366,0.1366,0.0],["1974-11-05",0.1366,0.1615,0.1366,0.1366,14400.0],["1974-11-06",0.1366,0.1615,0.1366,0.1366,7200.0],["1974-11-07",0.1366,0.1366,0.1366,0.1366,0.0],["1974-11-08",0.1366,0.1366,0.1366,0.1366,0.0],["1974-11-11",0.1366,0.1615,0.1366,0.1366,14400.0],["1974-11-12",0.1429,0.1677,0.1429,0.1429,72000.0],["1974-11-13",0.1429,0.1429,0.1429,0.1429,0.0],["1974-11-14",0.1429,0.1677,0.1429,0.1429,86400.0],["1974-11-15",0.1429,0.1615,0.1366,0.1366,64800.0],["1974-11-18",0.1366,0.1553,0.1305,0.1305,14400.0],["1974-11-19",0.1305,0.1305,0.1305,0.1305,0.0],["1974-11-20",0.1305,0.1305,0.1305,0.1305,0.0],["1974-11-21",0.1305,0.1553,0.1305,0.1305,64800.0],["1974-11-22",0.1305,0.1305,0.1305,0.1305,0.0],["1974-11-25",0.1366,0.1615,0.1366,0.1366,7200.0],["1974-11-26",0.1366,0.1615,0.1366,0.1366,21600.0],["1974-11-27",0.1366,0.1615,0.1366,0.1366,36000.0],["1974-11-29",0.1366,0.1366,0.1366,0.1366,0.0],["1974-12-02",0.1366,0.1615,0.1366,0.1366,28800.0],["1974-12-03",0.1366,0.1553,0.1305,0.1305,36000.0],["1974-12-04",0.1305,0.1491,0.1242,0.1242,7200.0],["1974-12-05",0.1242,0.1491,0.1242,0.1242,28800.0],["1974-12-06",0.1242,0.1429,0.118,0.118,79200.0],["1974-12-09",0.118,0.118,0.118,0.118,0.0],["1974-12-10",0.118,0.1366,0.1118,0.1118,14400.0],["1974-12-11",0.1118,0.1118,0.1118,0.1118,0.0],["1974-12-12",0.1118,0.1118,0.1118,0.1118,0.0],["1974-12-13",0.118,0.1429,0.118,0.118,14400.0],["1974-12-16",0.118,0.1366,0.1118,0.1118,7200.0],["1974-12-17",0.1118,0.1366,0.1118,0.1118,21600.0],["1974-12-18",0.1118,0.1118,0.1118,0.1118,0.0],["1974-12-19",0.1118,0.1366,0.1118,0.1118,14400.0],["1974-12-20",0.1118,0.1366,0.1118,0.1118,7200.0],["1974-12-23",0.1118,0.1366,0.1118,0.1118,14400.0],["1974-12-24",0.1118,0.1366,0.1118,0.1118,7200.0],["1974-12-26",0.1118,0.1366,0.1118,0.1118,7200.0],["1974-12-27",0.118,0.1429,0.118,0.118,21600.0],["1974-12-30",0.118,0.1429,0.118,0.118,7200.0],["1974-12-31",0.1242,0.1491,0.1242,0.1242,7200.0],["1975-01-02",0.1305,0.1553,0.1305,0.1305,21600.0],["1975-01-03",0.1305,0.1553,0.1305,0.1305,28800.0],["1975-01-06",0.1305,0.1305,0.1305,0.1305,0.0],["1975-01-07",0.1305,0.1553,0.1305,0.1305,43200.0],["1975-01-08",0.1305,0.1553,0.1305,0.1305,50400.0],["1975-01-09",0.1305,0.1553,0.1305,0.1305,28800.0],["1975-01-10",0.1305,0.1553,0.1305,0.1305,57600.0],["1975-01-13",0.1305,0.1553,0.1305,0.1305,28800.0],["1975-01-14",0.1305,0.1553,0.1305,0.1305,14400.0],["1975-01-15",0.1305,0.1553,0.1305,0.1305,21600.0],["1975-01-16",0.1305,0.1553,0.1305,0.1305,50400.0],["1975-01-17",0.1305,0.1553,0.1305,0.1305,14400.0],["1975-01-20",0.1366,0.1615,0.1366,0.1366,43200.0],["1975-01-21",0.1491,0.1677,0.1491,0.1491,158400.0],["1975-01-22",0.1491,0.1491,0.1491,0.1491,0.0],["1975-01-23",0.1491,0.1677,0.1491,0.1491,14400.0],["1975-01-24",0.1491,0.1677,0.1491,0.1491,7200.0],["1975-01-27",0.1491,0.1677,0.1491,0.1491,93600.0],["1975-01-28",0.1491,0.1677,0.1491,0.1491,72000.0],["1975-01-29",0.1491,0.1491,0.1491,0.1491,0.0],["1975-01-30",0.1491,0.1491,0.1491,0.1491,0.0],["1975-01-31",0.1491,0.1615,0.1429,0.1429,21600.0],["1975-02-03",0.1491,0.1677,0.1491,0.1491,144000.0],["1975-02-04",0.1491,0.1491,0.1491,0.1491,0.0],["1975-02-05",0.1491,0.1615,0.1429,0.1429,21600.0],["1975-02-06",0.1429,0.1615,0.1429,0.1429,36000.0],["1975-02-07",0.1429,0.1615,0.1429,0.1429,21600.0],["1975-02-10",0.1429,0.1615,0.1429,0.1429,14400.0],["1975-02-11",0.1429,0.1429,0.1429,0.1429,0.0],["1975-02-12",0.1429,0.1553,0.1366,0.1366,21600.0],["1975-02-13",0.1366,0.1553,0.1366,0.1366,21600.0],["1975-02-14",0.1429,0.1615,0.1429,0.1429,28800.0],["1975-02-18",0.1615,0.1801,0.1615,0.1615,144000.0],["1975-02-19",0.1615,0.1615,0.1615,0.1615,0.0],["1975-02-20",0.1615,0.1801,0.1615,0.1615,158400.0],["1975-02-21",0.1615,0.1801,0.1615,0.1615,36000.0],["1975-02-24",0.1615,0.1801,0.1615,0.1615,43200.0],["1975-02-25",0.1615,0.1801,0.1615,0.1615,7200.0],["1975-02-26",0.1615,0.1615,0.1615,0.1615,0.0],["1975-02-27",0.1615,0.1801,0.1615,0.1615,108000.0],["1975-02-28",0.1615,0.1801,0.1615,0.1615,14400.0],["1975-03-03",0.1615,0.1801,0.1615,0.1615,122400.0],["1975-03-04",0.1615,0.1801,0.1615,0.1615,122400.0],["1975-03-05",0.1615,0.1615,0.1615,0.1615,0.0],["1975-03-06",0.1615,0.1801,0.1615,0.1615,79200.0],["1975-03-07",0.1615,0.1801,0.1615,0.1615,36000.0],["1975-03-10",0.1615,0.1801,0.1615,0.1615,151200.0],["1975-03-11",0.1645,0.1832,0.1645,0.1645,36000.0],["1975-03-12",0.1645,0.1645,0.1645,0.1645,0.0],["1975-03-13",0.1645,0.177,0.1584,0.1584,28800.0],["1975-03-14",0.1708,0.1894,0.1708,0.1708,144000.0],["1975-03-17",0.1739,0.1925,0.1739,0.1739,108000.0],["1975-03-18",0.1739,0.1925,0.1739,0.1739,72000.0],["1975-03-19",0.1739,0.1863,0.1677,0.1677,79200.0],["1975-03-20",0.1677,0.1832,0.1645,0.1645,50400.0],["1975-03-21",0.1677,0.1863,0.1677,0.1677,7200.0],["1975-03-24",0.1677,0.1801,0.1615,0.1615,7200.0],["1975-03-25",0.1677,0.1863,0.1677,0.1677,14400.0],["1975-03-26",0.1677,0.1863,0.1677,0.1677,7200.0],["1975-03-27",0.1677,0.1677,0.1677,0.1677,0.0],["1975-03-31",0.1677,0.1863,0.1677,0.1677,36000.0],["1975-04-01",0.1677,0.1863,0.1677,0.1677,72000.0],["1975-04-02",0.1677,0.1863,0.1677,0.1677,7200.0],["1975-04-03",0.1677,0.1863,0.1677,0.1677,21600.0],["1975-04-04",0.1677,0.1863,0.1677,0.1677,165600.0],["1975-04-07",0.1801,0.1988,0.1801,0.1801,187200.0],["1975-04-08",0.1801,0.1988,0.1801,0.1801,43200.0],["1975-04-09",0.1894,0.2081,0.1894,0.1894,108000.0],["1975-04-10",0.2174,0.236,0.2174,0.2174,201600.0],["1975-04-11",0.2174,0.2174,0.2174,0.2174,0.0],["1975-04-14",0.2236,0.2422,0.2236,0.2236,122400.0],["1975-04-15",0.2236,0.236,0.2174,0.2174,108000.0],["1975-04-16",0.2174,0.2298,0.2112,0.2112,36000.0],["1975-04-17",0.2143,0.2329,0.2143,0.2143,28800.0],["1975-04-18",0.2236,0.2422,0.2236,0.2236,86400.0],["1975-04-21",0.2298,0.2484,0.2298,0.2298,43200.0],["1975-04-22",0.2298,0.2484,0.2298,0.2298,28800.0],["1975-04-23",0.2298,0.2484,0.2298,0.2298,21600.0],["1975-04-24",0.2547,0.2734,0.2547,0.2547,122400.0],["1975-04-25",0.2671,0.2857,0.2671,0.2671,50400.0],["1975-04-28",0.2671,0.2734,0.2547,0.2547,136800.0],["1975-04-29",0.2547,0.2702,0.2515,0.2515,21600.0],["1975-04-30",0.2547,0.2734,0.2547,0.2547,108000.0],["1975-05-01",0.2609,0.2795,0.2609,0.2609,86400.0],["1975-05-02",0.2609,0.2795,0.2609,0.2609,14400.0],["1975-05-05",0.2609,0.2795,0.2609,0.2609,7200.0],["1975-05-06",0.2609,0.2734,0.2547,0.2547,21600.0],["1975-05-07",0.2547,0.2734,0.2547,0.2547,21600.0],["1975-05-08",0.2609,0.2795,0.2609,0.2609,352800.0],["1975-05-09",0.2734,0.2919,0.2734,0.2734,57600.0],["1975-05-12",0.2734,0.2827,0.264,0.264,187200.0],["1975-05-13",0.2734,0.2919,0.2734,0.2734,50400.0],["1975-05-14",0.2734,0.2857,0.2671,0.2671,72000.0],["1975-05-15",0.2671,0.2671,0.2671,0.2671,0.0],["1975-05-16",0.2671,0.2671,0.2671,0.2671,0.0],["1975-05-19",0.2671,0.2764,0.2578,0.2578,21600.0],["1975-05-20",0.2578,0.2764,0.2578,0.2578,28800.0],["1975-05-21",0.2578,0.2702,0.2515,0.2515,7200.0],["1975-05-22",0.2578,0.2764,0.2578,0.2578,14400.0],["1975-05-23",0.2578,0.2764,0.2578,0.2578,36000.0],["1975-05-27",0.2578,0.2764,0.2578,0.2578,57600.0],["1975-05-28",0.2609,0.2795,0.2609,0.2609,21600.0],["1975-05-29",0.2671,0.2857,0.2671,0.2671,43200.0],["1975-05-30",0.2671,0.2857,0.2671,0.2671,86400.0],["1975-06-02",0.2795,0.2981,0.2795,0.2795,64800.0],["1975-06-03",0.2795,0.2981,0.2795,0.2795,43200.0],["1975-06-04",0.2795,0.295,0.2764,0.2764,21600.0],["1975-06-05",0.2795,0.2981,0.2795,0.2795,201600.0],["1975-06-06",0.2795,0.2981,0.2795,0.2795,86400.0],["1975-06-09",0.2795,0.2981,0.2795,0.2795,144000.0],["1975-06-10",0.2795,0.2857,0.2671,0.2671,72000.0],["1975-06-11",0.2671,0.2857,0.2671,0.2671,7200.0],["1975-06-12",0.2671,0.2734,0.2547,0.2547,57600.0],["1975-06-13",0.2547,0.2734,0.2547,0.2547,14400.0],["1975-06-16",0.2547,0.2547,0.2547,0.2547,0.0],["1975-06-17",0.2547,0.2734,0.2547,0.2547,7200.0],["1975-06-18",0.2547,0.2547,0.2547,0.2547,0.0],["1975-06-19",0.2609,0.2795,0.2609,0.2609,14400.0],["1975-06-20",0.2671,0.2857,0.2671,0.2671,36000.0],["1975-06-23",0.2734,0.2919,0.2734,0.2734,7200.0],["1975-06-24",0.2734,0.2919,0.2734,0.2734,43200.0],["1975-06-25",0.2734,0.2857,0.2671,0.2671,28800.0],["1975-06-26",0.2671,0.2734,0.2547,0.2547,144000.0],["1975-06-27",0.2609,0.2795,0.2609,0.2609,36000.0],["1975-06-30",0.2609,0.2795,0.2609,0.2609,7200.0],["1975-07-01",0.2609,0.2795,0.2609,0.2609,7200.0],["1975-07-02",0.2609,0.2734,0.2547,0.2547,64800.0],["1975-07-03",0.2547,0.2671,0.2484,0.2484,72000.0],["1975-07-07",0.2484,0.2484,0.2484,0.2484,0.0],["1975-07-08",0.2484,0.2484,0.2484,0.2484,0.0],["1975-07-09",0.2484,0.2671,0.2484,0.2484,21600.0],["1975-07-10",0.2484,0.2484,0.2484,0.2484,0.0],["1975-07-11",0.2484,0.2671,0.2484,0.2484,14400.0],["1975-07-14",0.2515,0.2702,0.2515,0.2515,7200.0],["1975-07-15",0.2515,0.2515,0.2515,0.2515,0.0],["1975-07-16",0.2515,0.2702,0.2515,0.2515,28800.0],["1975-07-17",0.2515,0.2515,0.2515,0.2515,0.0],["1975-07-18",0.2515,0.2671,0.2484,0.2484,14400.0],["1975-07-21",0.2484,0.264,0.2453,0.2453,7200.0],["1975-07-22",0.2453,0.2578,0.2391,0.2391,50400.0],["1975-07-23",0.2391,0.2547,0.236,0.236,36000.0],["1975-07-24",0.236,0.2547,0.236,0.236,108000.0],["1975-07-25",0.236,0.236,0.236,0.236,0.0],["1975-07-28",0.2391,0.2578,0.2391,0.2391,7200.0],["1975-07-29",0.2391,0.2547,0.236,0.236,21600.0],["1975-07-30",0.236,0.2515,0.2329,0.2329,7200.0],["1975-07-31",0.236,0.2547,0.236,0.236,14400.0],["1975-08-01",0.236,0.2547,0.236,0.236,21600.0],["1975-08-04",0.236,0.236,0.236,0.236,0.0],["1975-08-05",0.2578,0.2764,0.2578,0.2578,180000.0],["1975-08-06",0.2578,0.2734,0.2547,0.2547,129600.0],["1975-08-07",0.2547,0.2734,0.2547,0.2547,36000.0],["1975-08-08",0.2578,0.2764,0.2578,0.2578,28800.0],["1975-08-11",0.2578,0.2764,0.2578,0.2578,14400.0],["1975-08-12",0.264,0.2827,0.264,0.264,36000.0],["1975-08-13",0.264,0.264,0.264,0.264,0.0],["1975-08-14",0.264,0.2795,0.2609,0.2609,64800.0],["1975-08-15",0.2609,0.2795,0.2609,0.2609,36000.0],["1975-08-18",0.2609,0.2609,0.2609,0.2609,0.0],["1975-08-19",0.2609,0.2734,0.2547,0.2547,14400.0],["1975-08-20",0.2547,0.2671,0.2484,0.2484,21600.0],["1975-08-21",0.2484,0.2671,0.2484,0.2484,28800.0],["1975-08-22",0.2484,0.2671,0.2484,0.2484,28800.0],["1975-08-25",0.2484,0.2609,0.2422,0.2422,21600.0],["1975-08-26",0.2422,0.2422,0.2422,0.2422,0.0],["1975-08-27",0.2422,0.2422,0.2422,0.2422,0.0],["1975-08-28",0.2422,0.2422,0.2422,0.2422,0.0],["1975-08-29",0.2422,0.2609,0.2422,0.2422,21600.0],["1975-09-02",0.2609,0.2795,0.2609,0.2609,100800.0],["1975-09-03",0.2609,0.2764,0.2578,0.2578,50400.0],["1975-09-04",0.2578,0.2671,0.2484,0.2484,14400.0],["1975-09-05",0.2484,0.2671,0.2484,0.2484,14400.0],["1975-09-08",0.2484,0.2671,0.2484,0.2484,7200.0],["1975-09-09",0.2484,0.2609,0.2422,0.2422,28800.0],["1975-09-10",0.2422,0.2547,0.236,0.236,21600.0],["1975-09-11",0.236,0.236,0.236,0.236,0.0],["1975-09-12",0.236,0.2515,0.2329,0.2329,14400.0],["1975-09-15",0.2329,0.2329,0.2329,0.2329,0.0],["1975-09-16",0.2329,0.2515,0.2329,0.2329,21600.0],["1975-09-17",0.2329,0.2329,0.2329,0.2329,0.0],["1975-09-18",0.2391,0.2578,0.2391,0.2391,7200.0],["1975-09-19",0.2391,0.2578,0.2391,0.2391,14400.0],["1975-09-22",0.2391,0.2484,0.2298,0.2298,21600.0],["1975-09-23",0.2298,0.2484,0.2298,0.2298,7200.0],["1975-09-24",0.2298,0.2298,0.2298,0.2298,0.0],["1975-09-25",0.2298,0.2484,0.2298,0.2298,7200.0],["1975-09-26",0.2391,0.2578,0.2391,0.2391,57600.0],["1975-09-29",0.2391,0.2391,0.2391,0.2391,0.0],["1975-09-30",0.2391,0.2391,0.2391,0.2391,0.0],["1975-10-01",0.2391,0.2547,0.236,0.236,7200.0],["1975-10-02",0.236,0.2547,0.236,0.236,7200.0],["1975-10-03",0.236,0.236,0.236,0.236,0.0],["1975-10-06",0.236,0.236,0.236,0.236,0.0],["1975-10-07",0.2391,0.2578,0.2391,0.2391,7200.0],["1975-10-08",0.2391,0.2578,0.2391,0.2391,21600.0],["1975-10-09",0.2391,0.2391,0.2391,0.2391,0.0],["1975-10-10",0.2422,0.2609,0.2422,0.2422,21600.0],["1975-10-13",0.2422,0.2609,0.2422,0.2422,14400.0],["1975-10-14",0.2453,0.264,0.2453,0.2453,28800.0],["1975-10-15",0.2453,0.2453,0.2453,0.2453,0.0],["1975-10-16",0.2453,0.264,0.2453,0.2453,7200.0],["1975-10-17",0.2453,0.2578,0.2391,0.2391,57600.0],["1975-10-20",0.2391,0.2391,0.2391,0.2391,0.0],["1975-10-21",0.2391,0.2391,0.2391,0.2391,0.0],["1975-10-22",0.2391,0.2484,0.2298,0.2298,21600.0],["1975-10-23",0.2298,0.2298,0.2298,0.2298,0.0],["1975-10-24",0.2298,0.2298,0.2298,0.2298,0.0],["1975-10-27",0.2515,0.2702,0.2515,0.2515,93600.0],["1975-10-28",0.2609,0.2795,0.2609,0.2609,64800.0],["1975-10-29",0.2609,0.2734,0.2547,0.2547,28800.0],["1975-10-30",0.2578,0.2764,0.2578,0.2578,36000.0],["1975-10-31",0.2578,0.2734,0.2547,0.2547,21600.0],["1975-11-03",0.2578,0.2764,0.2578,0.2578,14400.0],["1975-11-04",0.2609,0.2795,0.2609,0.2609,7200.0],["1975-11-05",0.2609,0.2795,0.2609,0.2609,21600.0],["1975-11-06",0.2609,0.2795,0.2609,0.2609,28800.0],["1975-11-07",0.2671,0.2857,0.2671,0.2671,43200.0],["1975-11-10",0.2671,0.2857,0.2671,0.2671,43200.0],["1975-11-11",0.2671,0.2671,0.2671,0.2671,0.0],["1975-11-12",0.2702,0.2888,0.2702,0.2702,21600.0],["1975-11-13",0.2702,0.2888,0.2702,0.2702,57600.0],["1975-11-14",0.2702,0.2827,0.264,0.264,79200.0],["1975-11-17",0.264,0.264,0.264,0.264,0.0],["1975-11-18",0.2671,0.2857,0.2671,0.2671,28800.0],["1975-11-19",0.2671,0.2734,0.2547,0.2547,50400.0],["1975-11-20",0.2547,0.2547,0.2547,0.2547,0.0],["1975-11-21",0.2547,0.2734,0.2547,0.2547,43200.0],["1975-11-24",0.2547,0.2547,0.2547,0.2547,0.0],["1975-11-25",0.2609,0.2795,0.2609,0.2609,21600.0],["1975-11-26",0.2609,0.2795,0.2609,0.2609,21600.0],["1975-11-28",0.2609,0.2609,0.2609,0.2609,0.0],["1975-12-01",0.2609,0.2609,0.2609,0.2609,0.0],["1975-12-02",0.2609,0.2734,0.2547,0.2547,36000.0],["1975-12-03",0.2547,0.2609,0.2422,0.2422,36000.0],["1975-12-04",0.2422,0.2609,0.2422,0.2422,21600.0],["1975-12-05",0.2422,0.2609,0.2422,0.2422,72000.0],["1975-12-08",0.2422,0.2609,0.2422,0.2422,28800.0],["1975-12-09",0.2422,0.2609,0.2422,0.2422,43200.0],["1975-12-10",0.2422,0.2609,0.2422,0.2422,36000.0],["1975-12-11",0.2422,0.2609,0.2422,0.2422,36000.0],["1975-12-12",0.2422,0.2422,0.2422,0.2422,0.0],["1975-12-15",0.2422,0.2547,0.236,0.236,36000.0],["1975-12-16",0.236,0.2547,0.236,0.236,14400.0],["1975-12-17",0.2453,0.264,0.2453,0.2453,36000.0],["1975-12-18",0.2484,0.2671,0.2484,0.2484,14400.0],["1975-12-19",0.2484,0.2671,0.2484,0.2484,21600.0],["1975-12-22",0.2484,0.2609,0.2422,0.2422,43200.0],["1975-12-23",0.2422,0.2609,0.2422,0.2422,28800.0],["1975-12-24",0.2422,0.2609,0.2422,0.2422,7200.0],["1975-12-26",0.2422,0.2422,0.2422,0.2422,0.0],["1975-12-29",0.2484,0.2671,0.2484,0.2484,43200.0],["1975-12-30",0.2484,0.2484,0.2484,0.2484,0.0],["1975-12-31",0.2484,0.2484,0.2484,0.2484,0.0],["1976-01-02",0.2484,0.2671,0.2484,0.2484,14400.0],["1976-01-05",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-01-06",0.2547,0.2734,0.2547,0.2547,7200.0],["1976-01-07",0.2547,0.2734,0.2547,0.2547,50400.0],["1976-01-08",0.2547,0.2734,0.2547,0.2547,21600.0],["1976-01-09",0.2547,0.2734,0.2547,0.2547,64800.0],["1976-01-12",0.2578,0.2764,0.2578,0.2578,36000.0],["1976-01-13",0.2578,0.2734,0.2547,0.2547,36000.0],["1976-01-14",0.2547,0.2671,0.2484,0.2484,14400.0],["1976-01-15",0.2484,0.2671,0.2484,0.2484,36000.0],["1976-01-16",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-01-19",0.2484,0.2671,0.2484,0.2484,14400.0],["1976-01-20",0.2547,0.2734,0.2547,0.2547,72000.0],["1976-01-21",0.2547,0.2547,0.2547,0.2547,0.0],["1976-01-22",0.2547,0.2547,0.2547,0.2547,0.0],["1976-01-23",0.2671,0.2857,0.2671,0.2671,50400.0],["1976-01-26",0.2702,0.2888,0.2702,0.2702,50400.0],["1976-01-27",0.2734,0.2919,0.2734,0.2734,28800.0],["1976-01-28",0.2734,0.2857,0.2671,0.2671,64800.0],["1976-01-29",0.2671,0.2857,0.2671,0.2671,64800.0],["1976-01-30",0.2671,0.2857,0.2671,0.2671,93600.0],["1976-02-02",0.2734,0.2919,0.2734,0.2734,36000.0],["1976-02-03",0.2734,0.2919,0.2734,0.2734,50400.0],["1976-02-04",0.2857,0.3043,0.2857,0.2857,86400.0],["1976-02-05",0.2981,0.3167,0.2981,0.2981,57600.0],["1976-02-06",0.2981,0.3137,0.295,0.295,43200.0],["1976-02-09",0.2981,0.3167,0.2981,0.2981,14400.0],["1976-02-10",0.2981,0.2981,0.2981,0.2981,0.0],["1976-02-11",0.2981,0.2981,0.2981,0.2981,0.0],["1976-02-12",0.2981,0.3167,0.2981,0.2981,14400.0],["1976-02-13",0.2981,0.2981,0.2981,0.2981,0.0],["1976-02-17",0.2981,0.3137,0.295,0.295,21600.0],["1976-02-18",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-02-19",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-02-20",0.2981,0.3167,0.2981,0.2981,21600.0],["1976-02-23",0.2981,0.3167,0.2981,0.2981,57600.0],["1976-02-24",0.2981,0.3167,0.2981,0.2981,21600.0],["1976-02-25",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-02-26",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-02-27",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-03-01",0.2981,0.3167,0.2981,0.2981,36000.0],["1976-03-02",0.3043,0.323,0.3043,0.3043,28800.0],["1976-03-03",0.3074,0.3261,0.3074,0.3074,7200.0],["1976-03-04",0.3074,0.3261,0.3074,0.3074,14400.0],["1976-03-05",0.3074,0.3074,0.3074,0.3074,0.0],["1976-03-08",0.3105,0.3292,0.3105,0.3105,21600.0],["1976-03-09",0.3167,0.3354,0.3167,0.3167,7200.0],["1976-03-10",0.3167,0.3354,0.3167,0.3167,64800.0],["1976-03-11",0.3167,0.3292,0.3105,0.3105,14400.0],["1976-03-12",0.3105,0.3292,0.3105,0.3105,21600.0],["1976-03-15",0.3105,0.323,0.3043,0.3043,36000.0],["1976-03-16",0.3043,0.3137,0.295,0.295,100800.0],["1976-03-17",0.2981,0.3167,0.2981,0.2981,14400.0],["1976-03-18",0.2981,0.3137,0.295,0.295,57600.0],["1976-03-19",0.295,0.3137,0.295,0.295,28800.0],["1976-03-22",0.295,0.295,0.295,0.295,0.0],["1976-03-23",0.2981,0.3167,0.2981,0.2981,64800.0],["1976-03-24",0.3012,0.3199,0.3012,0.3012,79200.0],["1976-03-25",0.3012,0.3012,0.3012,0.3012,0.0],["1976-03-26",0.3074,0.3261,0.3074,0.3074,21600.0],["1976-03-29",0.3074,0.3261,0.3074,0.3074,7200.0],["1976-03-30",0.3074,0.3074,0.3074,0.3074,0.0],["1976-03-31",0.3074,0.323,0.3043,0.3043,7200.0],["1976-04-01",0.3043,0.323,0.3043,0.3043,21600.0],["1976-04-02",0.3043,0.323,0.3043,0.3043,7200.0],["1976-04-05",0.3043,0.3199,0.3012,0.3012,201600.0],["1976-04-06",0.3012,0.3012,0.3012,0.3012,0.0],["1976-04-07",0.3012,0.3012,0.3012,0.3012,0.0],["1976-04-08",0.3012,0.3137,0.295,0.295,57600.0],["1976-04-09",0.295,0.3105,0.2919,0.2919,28800.0],["1976-04-12",0.2919,0.2919,0.2919,0.2919,0.0],["1976-04-13",0.2919,0.3074,0.2888,0.2888,208800.0],["1976-04-14",0.2888,0.3012,0.2827,0.2827,28800.0],["1976-04-15",0.2827,0.3012,0.2827,0.2827,36000.0],["1976-04-19",0.2827,0.295,0.2764,0.2764,14400.0],["1976-04-20",0.2764,0.2919,0.2734,0.2734,28800.0],["1976-04-21",0.2734,0.2919,0.2734,0.2734,43200.0],["1976-04-22",0.2734,0.2919,0.2734,0.2734,36000.0],["1976-04-23",0.2795,0.2981,0.2795,0.2795,14400.0],["1976-04-26",0.2827,0.3012,0.2827,0.2827,28800.0],["1976-04-27",0.2827,0.2981,0.2795,0.2795,14400.0],["1976-04-28",0.2795,0.2795,0.2795,0.2795,0.0],["1976-04-29",0.2795,0.2981,0.2795,0.2795,14400.0],["1976-04-30",0.2795,0.2981,0.2795,0.2795,14400.0],["1976-05-03",0.2795,0.2981,0.2795,0.2795,36000.0],["1976-05-04",0.2795,0.2795,0.2795,0.2795,0.0],["1976-05-05",0.2795,0.2981,0.2795,0.2795,57600.0],["1976-05-06",0.2795,0.295,0.2764,0.2764,21600.0],["1976-05-07",0.2795,0.2981,0.2795,0.2795,7200.0],["1976-05-10",0.2795,0.295,0.2764,0.2764,21600.0],["1976-05-11",0.2764,0.2764,0.2764,0.2764,0.0],["1976-05-12",0.2764,0.2888,0.2702,0.2702,7200.0],["1976-05-13",0.2702,0.2702,0.2702,0.2702,0.0],["1976-05-14",0.2702,0.2888,0.2702,0.2702,21600.0],["1976-05-17",0.2702,0.2888,0.2702,0.2702,14400.0],["1976-05-18",0.2702,0.2888,0.2702,0.2702,43200.0],["1976-05-19",0.2702,0.2888,0.2702,0.2702,14400.0],["1976-05-20",0.2702,0.2888,0.2702,0.2702,43200.0],["1976-05-21",0.2702,0.2702,0.2702,0.2702,0.0],["1976-05-24",0.2702,0.2702,0.2702,0.2702,0.0],["1976-05-25",0.2702,0.2827,0.264,0.264,57600.0],["1976-05-26",0.264,0.2827,0.264,0.264,14400.0],["1976-05-27",0.264,0.2795,0.2609,0.2609,7200.0],["1976-05-28",0.2609,0.2609,0.2609,0.2609,0.0],["1976-06-01",0.2609,0.2795,0.2609,0.2609,36000.0],["1976-06-02",0.2609,0.2795,0.2609,0.2609,14400.0],["1976-06-03",0.2609,0.2609,0.2609,0.2609,0.0],["1976-06-04",0.2609,0.2795,0.2609,0.2609,14400.0],["1976-06-07",0.2609,0.2702,0.2515,0.2515,14400.0],["1976-06-08",0.2547,0.2734,0.2547,0.2547,7200.0],["1976-06-09",0.2547,0.2702,0.2515,0.2515,21600.0],["1976-06-10",0.2547,0.2734,0.2547,0.2547,21600.0],["1976-06-11",0.2547,0.2734,0.2547,0.2547,28800.0],["1976-06-14",0.2671,0.2857,0.2671,0.2671,43200.0],["1976-06-15",0.2671,0.2857,0.2671,0.2671,28800.0],["1976-06-16",0.2671,0.2671,0.2671,0.2671,0.0],["1976-06-17",0.2671,0.2671,0.2671,0.2671,0.0],["1976-06-18",0.2671,0.2857,0.2671,0.2671,7200.0],["1976-06-21",0.2671,0.2671,0.2671,0.2671,0.0],["1976-06-22",0.2671,0.2827,0.264,0.264,14400.0],["1976-06-23",0.264,0.2795,0.2609,0.2609,14400.0],["1976-06-24",0.2609,0.2795,0.2609,0.2609,14400.0],["1976-06-25",0.2609,0.2795,0.2609,0.2609,14400.0],["1976-06-28",0.2609,0.2609,0.2609,0.2609,0.0],["1976-06-29",0.264,0.2827,0.264,0.264,28800.0],["1976-06-30",0.2671,0.2857,0.2671,0.2671,57600.0],["1976-07-01",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-02",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-06",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-07",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-08",0.2671,0.2857,0.2671,0.2671,7200.0],["1976-07-09",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-12",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-13",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-14",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-15",0.2671,0.2857,0.2671,0.2671,43200.0],["1976-07-16",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-19",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-20",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-21",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-22",0.2671,0.2671,0.2671,0.2671,0.0],["1976-07-23",0.2671,0.2857,0.2671,0.2671,86400.0],["1976-07-26",0.2702,0.2888,0.2702,0.2702,14400.0],["1976-07-27",0.2702,0.2857,0.2671,0.2671,43200.0],["1976-07-28",0.2671,0.2827,0.264,0.264,7200.0],["1976-07-29",0.2671,0.2857,0.2671,0.2671,50400.0],["1976-07-30",0.2671,0.2671,0.2671,0.2671,0.0],["1976-08-02",0.2671,0.2671,0.2671,0.2671,0.0],["1976-08-03",0.2671,0.2857,0.2671,0.2671,28800.0],["1976-08-04",0.2734,0.2919,0.2734,0.2734,7200.0],["1976-08-05",0.2734,0.2919,0.2734,0.2734,7200.0],["1976-08-06",0.2734,0.2919,0.2734,0.2734,21600.0],["1976-08-09",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-10",0.2734,0.2919,0.2734,0.2734,43200.0],["1976-08-11",0.2734,0.2919,0.2734,0.2734,36000.0],["1976-08-12",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-13",0.2734,0.2919,0.2734,0.2734,7200.0],["1976-08-16",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-17",0.2734,0.2919,0.2734,0.2734,36000.0],["1976-08-18",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-19",0.2734,0.2919,0.2734,0.2734,180000.0],["1976-08-20",0.2734,0.2919,0.2734,0.2734,21600.0],["1976-08-23",0.2734,0.2919,0.2734,0.2734,14400.0],["1976-08-24",0.2734,0.2919,0.2734,0.2734,7200.0],["1976-08-25",0.2734,0.2919,0.2734,0.2734,43200.0],["1976-08-26",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-27",0.2734,0.2919,0.2734,0.2734,14400.0],["1976-08-30",0.2734,0.2734,0.2734,0.2734,0.0],["1976-08-31",0.2734,0.2888,0.2702,0.2702,21600.0],["1976-09-01",0.2702,0.2888,0.2702,0.2702,648000.0],["1976-09-02",0.2702,0.2888,0.2702,0.2702,360000.0],["1976-09-03",0.2702,0.2888,0.2702,0.2702,360000.0],["1976-09-07",0.2702,0.2702,0.2702,0.2702,0.0],["1976-09-08",0.2702,0.2702,0.2702,0.2702,0.0],["1976-09-09",0.2702,0.2888,0.2702,0.2702,36000.0],["1976-09-10",0.2702,0.2702,0.2702,0.2702,0.0],["1976-09-13",0.2702,0.2888,0.2702,0.2702,540000.0],["1976-09-14",0.2702,0.2702,0.2702,0.2702,0.0],["1976-09-15",0.2764,0.295,0.2764,0.2764,14400.0],["1976-09-16",0.2764,0.295,0.2764,0.2764,14400.0],["1976-09-17",0.2764,0.2764,0.2764,0.2764,0.0],["1976-09-20",0.2764,0.2888,0.2702,0.2702,7200.0],["1976-09-21",0.2702,0.2888,0.2702,0.2702,14400.0],["1976-09-22",0.2702,0.2857,0.2671,0.2671,7200.0],["1976-09-23",0.2734,0.2919,0.2734,0.2734,540000.0],["1976-09-24",0.2734,0.2734,0.2734,0.2734,0.0],["1976-09-27",0.2734,0.2734,0.2734,0.2734,0.0],["1976-09-28",0.2734,0.2919,0.2734,0.2734,360000.0],["1976-09-29",0.2734,0.2795,0.2609,0.2609,43200.0],["1976-09-30",0.2609,0.2795,0.2609,0.2609,21600.0],["1976-10-01",0.2609,0.2795,0.2609,0.2609,14400.0],["1976-10-04",0.2609,0.2609,0.2609,0.2609,0.0],["1976-10-05",0.2609,0.2609,0.2609,0.2609,0.0],["1976-10-06",0.2609,0.2671,0.2484,0.2484,14400.0],["1976-10-07",0.2484,0.2484,0.2484,0.2484,0.0],["1976-10-08",0.2484,0.2671,0.2484,0.2484,43200.0],["1976-10-11",0.2484,0.2671,0.2484,0.2484,14400.0],["1976-10-12",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-10-13",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-10-14",0.2484,0.2484,0.2484,0.2484,0.0],["1976-10-15",0.2484,0.2484,0.2484,0.2484,0.0],["1976-10-18",0.2484,0.2671,0.2484,0.2484,21600.0],["1976-10-19",0.2484,0.2484,0.2484,0.2484,0.0],["1976-10-20",0.2484,0.2671,0.2484,0.2484,72000.0],["1976-10-21",0.2484,0.2671,0.2484,0.2484,14400.0],["1976-10-22",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-10-25",0.2484,0.2671,0.2484,0.2484,7200.0],["1976-10-26",0.2515,0.2702,0.2515,0.2515,14400.0],["1976-10-27",0.2515,0.2515,0.2515,0.2515,0.0],["1976-10-28",0.2515,0.2515,0.2515,0.2515,0.0],["1976-10-29",0.2547,0.2734,0.2547,0.2547,79200.0],["1976-11-01",0.2609,0.2795,0.2609,0.2609,79200.0],["1976-11-03",0.2609,0.2702,0.2515,0.2515,50400.0],["1976-11-04",0.2609,0.2795,0.2609,0.2609,7200.0],["1976-11-05",0.2609,0.2609,0.2609,0.2609,0.0],["1976-11-08",0.264,0.2827,0.264,0.264,14400.0],["1976-11-09",0.2671,0.2857,0.2671,0.2671,14400.0],["1976-11-10",0.2671,0.2827,0.264,0.264,86400.0],["1976-11-11",0.2671,0.2857,0.2671,0.2671,7200.0],["1976-11-12",0.2702,0.2888,0.2702,0.2702,7200.0],["1976-11-15",0.2702,0.2857,0.2671,0.2671,14400.0],["1976-11-16",0.2827,0.3012,0.2827,0.2827,28800.0],["1976-11-17",0.3043,0.323,0.3043,0.3043,86400.0],["1976-11-18",0.3043,0.3199,0.3012,0.3012,136800.0],["1976-11-19",0.3043,0.323,0.3043,0.3043,108000.0],["1976-11-22",0.3043,0.3199,0.3012,0.3012,144000.0],["1976-11-23",0.3012,0.3199,0.3012,0.3012,122400.0],["1976-11-24",0.3012,0.3199,0.3012,0.3012,14400.0],["1976-11-26",0.3012,0.3199,0.3012,0.3012,7200.0],["1976-11-29",0.3012,0.3012,0.3012,0.3012,0.0],["1976-11-30",0.3043,0.323,0.3043,0.3043,57600.0],["1976-12-01",0.3137,0.3323,0.3137,0.3137,165600.0],["1976-12-02",0.3167,0.3354,0.3167,0.3167,43200.0],["1976-12-03",0.3167,0.3354,0.3167,0.3167,21600.0],["1976-12-06",0.3199,0.3385,0.3199,0.3199,28800.0],["1976-12-07",0.3199,0.3354,0.3167,0.3167,36000.0],["1976-12-08",0.3167,0.3354,0.3167,0.3167,28800.0],["1976-12-09",0.3167,0.3167,0.3167,0.3167,0.0],["1976-12-10",0.3167,0.3354,0.3167,0.3167,7200.0],["1976-12-13",0.3167,0.3354,0.3167,0.3167,72000.0],["1976-12-14",0.3167,0.3354,0.3167,0.3167,7200.0],["1976-12-15",0.3167,0.3354,0.3167,0.3167,43200.0],["1976-12-16",0.3199,0.3385,0.3199,0.3199,21600.0],["1976-12-17",0.3199,0.3385,0.3199,0.3199,7200.0],["1976-12-20",0.3199,0.3385,0.3199,0.3199,36000.0],["1976-12-21",0.323,0.3416,0.323,0.323,28800.0],["1976-12-22",0.323,0.3354,0.3167,0.3167,14400.0],["1976-12-23",0.3292,0.3478,0.3292,0.3292,36000.0],["1976-12-27",0.3292,0.3478,0.3292,0.3292,28800.0],["1976-12-28",0.3323,0.3509,0.3323,0.3323,100800.0],["1976-12-29",0.3323,0.3509,0.3323,0.3323,7200.0],["1976-12-30",0.3354,0.354,0.3354,0.3354,14400.0],["1976-12-31",0.3416,0.3602,0.3416,0.3416,72000.0],["1977-01-03",0.3447,0.3633,0.3447,0.3447,64800.0],["1977-01-04",0.3447,0.3602,0.3416,0.3416,7200.0],["1977-01-05",0.354,0.3728,0.354,0.354,136800.0],["1977-01-06",0.3602,0.3789,0.3602,0.3602,187200.0],["1977-01-07",0.3602,0.3728,0.354,0.354,93600.0],["1977-01-10",0.354,0.3728,0.354,0.354,36000.0],["1977-01-11",0.354,0.3728,0.354,0.354,43200.0],["1977-01-12",0.354,0.3728,0.354,0.354,28800.0],["1977-01-13",0.354,0.354,0.354,0.354,0.0],["1977-01-14",0.354,0.3728,0.354,0.354,50400.0],["1977-01-17",0.354,0.3664,0.3478,0.3478,136800.0],["1977-01-18",0.3478,0.3664,0.3478,0.3478,28800.0],["1977-01-19",0.3478,0.3664,0.3478,0.3478,50400.0],["1977-01-20",0.3478,0.3664,0.3478,0.3478,100800.0],["1977-01-21",0.3478,0.3664,0.3478,0.3478,43200.0],["1977-01-24",0.3478,0.3664,0.3478,0.3478,28800.0],["1977-01-25",0.3509,0.3696,0.3509,0.3509,50400.0],["1977-01-26",0.3509,0.3664,0.3478,0.3478,72000.0],["1977-01-27",0.3478,0.3664,0.3478,0.3478,7200.0],["1977-01-28",0.3478,0.3664,0.3478,0.3478,14400.0],["1977-01-31",0.3478,0.3478,0.3478,0.3478,0.0],["1977-02-01",0.3509,0.3696,0.3509,0.3509,36000.0],["1977-02-02",0.3509,0.3696,0.3509,0.3509,14400.0],["1977-02-03",0.3509,0.3696,0.3509,0.3509,144000.0],["1977-02-04",0.3509,0.3696,0.3509,0.3509,122400.0],["1977-02-07",0.3509,0.3696,0.3509,0.3509,57600.0],["1977-02-08",0.3509,0.3696,0.3509,0.3509,21600.0],["1977-02-09",0.3509,0.3696,0.3509,0.3509,79200.0],["1977-02-10",0.3571,0.3758,0.3571,0.3571,79200.0],["1977-02-11",0.3571,0.3571,0.3571,0.3571,0.0],["1977-02-14",0.3602,0.3789,0.3602,0.3602,28800.0],["1977-02-15",0.3664,0.3851,0.3664,0.3664,21600.0],["1977-02-16",0.3882,0.4068,0.3882,0.3882,100800.0],["1977-02-17",0.4006,0.4192,0.4006,0.4006,100800.0],["1977-02-18",0.4037,0.4223,0.4037,0.4037,79200.0],["1977-02-22",0.4192,0.4379,0.4192,0.4192,72000.0],["1977-02-23",0.4256,0.4441,0.4256,0.4256,57600.0],["1977-02-24",0.4256,0.4286,0.4099,0.4099,144000.0],["1977-02-25",0.4099,0.4286,0.4099,0.4099,14400.0],["1977-02-28",0.413,0.4317,0.413,0.413,36000.0],["1977-03-01",0.4161,0.4348,0.4161,0.4161,7200.0],["1977-03-02",0.4161,0.4348,0.4161,0.4161,115200.0],["1977-03-03",0.4161,0.4348,0.4161,0.4161,14400.0],["1977-03-04",0.4161,0.4348,0.4161,0.4161,93600.0],["1977-03-07",0.4161,0.4348,0.4161,0.4161,21600.0],["1977-03-08",0.4223,0.441,0.4223,0.4223,7200.0],["1977-03-09",0.4223,0.4379,0.4192,0.4192,36000.0],["1977-03-10",0.4192,0.4379,0.4192,0.4192,108000.0],["1977-03-11",0.4192,0.4317,0.413,0.413,79200.0],["1977-03-14",0.413,0.4286,0.4099,0.4099,7200.0],["1977-03-15",0.413,0.4317,0.413,0.413,57600.0],["1977-03-16",0.413,0.4317,0.413,0.413,7200.0],["1977-03-17",0.4161,0.4348,0.4161,0.4161,93600.0],["1977-03-18",0.4256,0.4441,0.4256,0.4256,72000.0],["1977-03-21",0.4286,0.4472,0.4286,0.4286,93600.0],["1977-03-22",0.4286,0.4472,0.4286,0.4286,86400.0],["1977-03-23",0.4317,0.4503,0.4317,0.4317,216000.0],["1977-03-24",0.4317,0.4472,0.4286,0.4286,50400.0],["1977-03-25",0.4286,0.4472,0.4286,0.4286,14400.0],["1977-03-28",0.4286,0.4472,0.4286,0.4286,36000.0],["1977-03-29",0.441,0.4596,0.441,0.441,72000.0],["1977-03-30",0.4441,0.4627,0.4441,0.4441,93600.0],["1977-03-31",0.4534,0.472,0.4534,0.4534,172800.0],["1977-04-01",0.4534,0.4689,0.4503,0.4503,43200.0],["1977-04-04",0.4503,0.4658,0.4472,0.4472,28800.0],["1977-04-05",0.4503,0.4689,0.4503,0.4503,50400.0],["1977-04-06",0.4565,0.4751,0.4565,0.4565,100800.0],["1977-04-07",0.4565,0.4751,0.4565,0.4565,14400.0],["1977-04-11",0.4627,0.4814,0.4627,0.4627,57600.0],["1977-04-12",0.4814,0.5,0.4814,0.4814,158400.0],["1977-04-13",0.4845,0.5031,0.4845,0.4845,100800.0],["1977-04-14",0.4845,0.5031,0.4845,0.4845,50400.0],["1977-04-15",0.4907,0.5093,0.4907,0.4907,14400.0],["1977-04-18",0.4938,0.5124,0.4938,0.4938,79200.0],["1977-04-19",0.4938,0.5093,0.4907,0.4907,36000.0],["1977-04-20",0.4938,0.5124,0.4938,0.4938,14400.0],["1977-04-21",0.4938,0.5093,0.4907,0.4907,108000.0],["1977-04-22",0.4907,0.5093,0.4907,0.4907,14400.0],["1977-04-25",0.4907,0.4969,0.4782,0.4782,86400.0],["1977-04-26",0.4596,0.4596,0.4472,0.4472,72000.0],["1977-04-27",0.4534,0.4907,0.4534,0.4534,72000.0],["1977-04-28",0.4596,0.4969,0.4596,0.4596,32400.0],["1977-04-29",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-05-02",0.4658,0.5031,0.4658,0.4658,7200.0],["1977-05-03",0.4658,0.5031,0.4658,0.4658,14400.0],["1977-05-04",0.4658,0.5031,0.4658,0.4658,3600.0],["1977-05-05",0.4658,0.5031,0.4658,0.4658,14400.0],["1977-05-06",0.4658,0.4969,0.4596,0.4596,39600.0],["1977-05-09",0.4596,0.4969,0.4596,0.4596,14400.0],["1977-05-10",0.4596,0.4596,0.4596,0.4596,0.0],["1977-05-11",0.4658,0.5031,0.4658,0.4658,28800.0],["1977-05-12",0.4658,0.4658,0.4658,0.4658,0.0],["1977-05-13",0.4658,0.4658,0.4658,0.4658,0.0],["1977-05-16",0.4658,0.5031,0.4658,0.4658,57600.0],["1977-05-17",0.4658,0.5031,0.4658,0.4658,10800.0],["1977-05-18",0.472,0.5093,0.472,0.472,7200.0],["1977-05-19",0.4845,0.5217,0.4845,0.4845,39600.0],["1977-05-20",0.4845,0.5217,0.4845,0.4845,18000.0],["1977-05-23",0.4845,0.5217,0.4845,0.4845,3600.0],["1977-05-24",0.4845,0.5093,0.472,0.472,36000.0],["1977-05-25",0.472,0.5093,0.472,0.472,14400.0],["1977-05-26",0.472,0.4907,0.4534,0.4534,18000.0],["1977-05-27",0.4534,0.4845,0.4472,0.4472,25200.0],["1977-05-31",0.4472,0.4782,0.441,0.441,7200.0],["1977-06-01",0.4472,0.4845,0.4472,0.4472,14400.0],["1977-06-02",0.4472,0.4782,0.441,0.441,3600.0],["1977-06-03",0.4472,0.4845,0.4472,0.4472,18000.0],["1977-06-06",0.4472,0.4845,0.4472,0.4472,10800.0],["1977-06-07",0.4472,0.4472,0.4472,0.4472,0.0],["1977-06-08",0.4472,0.4472,0.4472,0.4472,0.0],["1977-06-09",0.4472,0.4845,0.4472,0.4472,7200.0],["1977-06-10",0.4472,0.4845,0.4472,0.4472,28800.0],["1977-06-13",0.4472,0.4472,0.4472,0.4472,0.0],["1977-06-14",0.4534,0.4907,0.4534,0.4534,7200.0],["1977-06-15",0.4534,0.4907,0.4534,0.4534,3600.0],["1977-06-16",0.4596,0.4969,0.4596,0.4596,28800.0],["1977-06-17",0.4596,0.4596,0.4596,0.4596,0.0],["1977-06-20",0.4596,0.4969,0.4596,0.4596,36000.0],["1977-06-21",0.4596,0.4596,0.4596,0.4596,0.0],["1977-06-22",0.4596,0.4969,0.4596,0.4596,7200.0],["1977-06-23",0.4596,0.4969,0.4596,0.4596,25200.0],["1977-06-24",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-06-27",0.4658,0.5031,0.4658,0.4658,7200.0],["1977-06-28",0.4658,0.5031,0.4658,0.4658,14400.0],["1977-06-29",0.4658,0.5031,0.4658,0.4658,3600.0],["1977-06-30",0.4658,0.5031,0.4658,0.4658,10800.0],["1977-07-01",0.4658,0.4658,0.4658,0.4658,0.0],["1977-07-05",0.4658,0.5031,0.4658,0.4658,14400.0],["1977-07-06",0.4658,0.5031,0.4658,0.4658,3600.0],["1977-07-07",0.4658,0.5031,0.4658,0.4658,7200.0],["1977-07-08",0.472,0.5093,0.472,0.472,21600.0],["1977-07-11",0.472,0.472,0.472,0.472,0.0],["1977-07-12",0.472,0.472,0.472,0.472,0.0],["1977-07-13",0.472,0.5093,0.472,0.472,3600.0],["1977-07-15",0.4782,0.5155,0.4782,0.4782,7200.0],["1977-07-18",0.4782,0.5093,0.472,0.472,7200.0],["1977-07-19",0.472,0.5093,0.472,0.472,7200.0],["1977-07-20",0.472,0.5093,0.472,0.472,10800.0],["1977-07-21",0.472,0.472,0.472,0.472,0.0],["1977-07-22",0.472,0.472,0.472,0.472,0.0],["1977-07-25",0.472,0.5093,0.472,0.472,54000.0],["1977-07-26",0.4782,0.5155,0.4782,0.4782,3600.0],["1977-07-27",0.4782,0.5155,0.4782,0.4782,18000.0],["1977-07-28",0.4782,0.5155,0.4782,0.4782,50400.0],["1977-07-29",0.4782,0.5155,0.4782,0.4782,10800.0],["1977-08-01",0.4782,0.5155,0.4782,0.4782,14400.0],["1977-08-02",0.4782,0.4969,0.4596,0.4596,32400.0],["1977-08-03",0.4596,0.4596,0.4596,0.4596,0.0],["1977-08-04",0.4596,0.4596,0.4596,0.4596,0.0],["1977-08-05",0.4596,0.4907,0.4534,0.4534,21600.0],["1977-08-08",0.4534,0.4534,0.4534,0.4534,0.0],["1977-08-09",0.4534,0.4845,0.4472,0.4472,21600.0],["1977-08-10",0.4472,0.4845,0.4472,0.4472,25200.0],["1977-08-11",0.4472,0.4845,0.4472,0.4472,14400.0],["1977-08-12",0.4472,0.472,0.4348,0.4348,7200.0],["1977-08-15",0.4348,0.472,0.4348,0.4348,3600.0],["1977-08-16",0.4348,0.4658,0.4286,0.4286,68400.0],["1977-08-17",0.4286,0.4658,0.4286,0.4286,21600.0],["1977-08-18",0.4286,0.4286,0.4286,0.4286,0.0],["1977-08-19",0.4286,0.4286,0.4286,0.4286,0.0],["1977-08-22",0.4286,0.4286,0.4286,0.4286,0.0],["1977-08-23",0.4286,0.4286,0.4286,0.4286,0.0],["1977-08-24",0.4286,0.4286,0.4286,0.4286,0.0],["1977-08-25",0.4286,0.4596,0.4223,0.4223,43200.0],["1977-08-26",0.4223,0.4223,0.4223,0.4223,0.0],["1977-08-29",0.4223,0.4223,0.4223,0.4223,0.0],["1977-08-30",0.4223,0.4596,0.4223,0.4223,7200.0],["1977-08-31",0.4223,0.4534,0.4161,0.4161,39600.0],["1977-09-01",0.4161,0.4534,0.4161,0.4161,3600.0],["1977-09-02",0.4286,0.4658,0.4286,0.4286,90000.0],["1977-09-06",0.4472,0.4845,0.4472,0.4472,7200.0],["1977-09-07",0.4472,0.4845,0.4472,0.4472,18000.0],["1977-09-08",0.4472,0.4845,0.4472,0.4472,3600.0],["1977-09-09",0.4472,0.4845,0.4472,0.4472,14400.0],["1977-09-12",0.4472,0.4845,0.4472,0.4472,3600.0],["1977-09-13",0.4472,0.4845,0.4472,0.4472,7200.0],["1977-09-14",0.4472,0.4845,0.4472,0.4472,3600.0],["1977-09-15",0.4472,0.4845,0.4472,0.4472,3600.0],["1977-09-16",0.4472,0.4782,0.441,0.441,61200.0],["1977-09-19",0.441,0.441,0.441,0.441,0.0],["1977-09-20",0.441,0.441,0.441,0.441,0.0],["1977-09-21",0.441,0.4782,0.441,0.441,10800.0],["1977-09-22",0.441,0.441,0.441,0.441,0.0],["1977-09-23",0.441,0.441,0.441,0.441,0.0],["1977-09-26",0.441,0.441,0.441,0.441,0.0],["1977-09-27",0.441,0.441,0.441,0.441,0.0],["1977-09-28",0.441,0.441,0.441,0.441,0.0],["1977-09-29",0.441,0.4782,0.441,0.441,39600.0],["1977-09-30",0.4596,0.4969,0.4596,0.4596,21600.0],["1977-10-03",0.4596,0.4596,0.4596,0.4596,0.0],["1977-10-04",0.4596,0.4969,0.4596,0.4596,57600.0],["1977-10-05",0.4596,0.4969,0.4596,0.4596,3600.0],["1977-10-06",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-10-07",0.4596,0.4969,0.4596,0.4596,32400.0],["1977-10-10",0.4658,0.5031,0.4658,0.4658,3600.0],["1977-10-11",0.4658,0.4969,0.4596,0.4596,90000.0],["1977-10-12",0.4596,0.4969,0.4596,0.4596,32400.0],["1977-10-13",0.4596,0.4596,0.4596,0.4596,0.0],["1977-10-14",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-10-17",0.4596,0.4969,0.4596,0.4596,3600.0],["1977-10-18",0.4596,0.4596,0.4596,0.4596,0.0],["1977-10-19",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-10-20",0.4596,0.4596,0.4596,0.4596,0.0],["1977-10-21",0.4596,0.4845,0.4472,0.4472,25200.0],["1977-10-24",0.4658,0.5031,0.4658,0.4658,54000.0],["1977-10-25",0.4658,0.4658,0.4658,0.4658,0.0],["1977-10-26",0.4658,0.4969,0.4596,0.4596,46800.0],["1977-10-27",0.4596,0.4969,0.4596,0.4596,10800.0],["1977-10-28",0.472,0.5093,0.472,0.472,14400.0],["1977-10-31",0.472,0.4969,0.4596,0.4596,54000.0],["1977-11-01",0.472,0.5093,0.472,0.472,50400.0],["1977-11-02",0.472,0.5093,0.472,0.472,7200.0],["1977-11-03",0.472,0.5093,0.472,0.472,122400.0],["1977-11-04",0.472,0.472,0.472,0.472,0.0],["1977-11-07",0.472,0.5093,0.472,0.472,3600.0],["1977-11-08",0.472,0.5093,0.472,0.472,21600.0],["1977-11-09",0.472,0.5093,0.472,0.472,10800.0],["1977-11-10",0.4782,0.5155,0.4782,0.4782,25200.0],["1977-11-11",0.5031,0.5404,0.5031,0.5031,39600.0],["1977-11-14",0.5031,0.5031,0.5031,0.5031,0.0],["1977-11-15",0.5031,0.5404,0.5031,0.5031,18000.0],["1977-11-16",0.5217,0.559,0.5217,0.5217,28800.0],["1977-11-17",0.5217,0.559,0.5217,0.5217,10800.0],["1977-11-18",0.5217,0.559,0.5217,0.5217,7200.0],["1977-11-21",0.5217,0.559,0.5217,0.5217,39600.0],["1977-11-22",0.5217,0.559,0.5217,0.5217,3600.0],["1977-11-23",0.5279,0.5652,0.5279,0.5279,21600.0],["1977-11-25",0.5279,0.5279,0.5279,0.5279,0.0],["1977-11-28",0.5279,0.5279,0.5279,0.5279,0.0],["1977-11-29",0.5279,0.5652,0.5279,0.5279,3600.0],["1977-11-30",0.5279,0.5652,0.5279,0.5279,3600.0],["1977-12-01",0.5279,0.559,0.5217,0.5217,25200.0],["1977-12-02",0.5217,0.559,0.5217,0.5217,39600.0],["1977-12-05",0.5217,0.559,0.5217,0.5217,36000.0],["1977-12-06",0.5217,0.559,0.5217,0.5217,7200.0],["1977-12-07",0.5217,0.559,0.5217,0.5217,3600.0],["1977-12-08",0.5217,0.559,0.5217,0.5217,68400.0],["1977-12-09",0.5217,0.559,0.5217,0.5217,7200.0],["1977-12-12",0.5217,0.559,0.5217,0.5217,93600.0],["1977-12-13",0.5217,0.559,0.5217,0.5217,108000.0],["1977-12-14",0.5217,0.559,0.5217,0.5217,3600.0],["1977-12-15",0.5217,0.559,0.5217,0.5217,36000.0],["1977-12-16",0.5217,0.559,0.5217,0.5217,3600.0],["1977-12-19",0.5217,0.5528,0.5155,0.5155,61200.0],["1977-12-20",0.5155,0.5466,0.5093,0.5093,7200.0],["1977-12-21",0.5093,0.5093,0.5093,0.5093,0.0],["1977-12-22",0.5155,0.5528,0.5155,0.5155,10800.0],["1977-12-23",0.5155,0.5155,0.5155,0.5155,0.0],["1977-12-27",0.5155,0.5155,0.5155,0.5155,0.0],["1977-12-28",0.5155,0.5528,0.5155,0.5155,10800.0],["1977-12-29",0.5155,0.5528,0.5155,0.5155,10800.0],["1977-12-30",0.5155,0.5528,0.5155,0.5155,3600.0],["1978-01-03",0.5217,0.559,0.5217,0.5217,86400.0],["1978-01-04",0.5279,0.5652,0.5279,0.5279,68400.0],["1978-01-05",0.5279,0.5652,0.5279,0.5279,36000.0],["1978-01-06",0.5279,0.559,0.5217,0.5217,21600.0],["1978-01-09",0.5279,0.5652,0.5279,0.5279,21600.0],["1978-01-10",0.5279,0.5652,0.5279,0.5279,3600.0],["1978-01-11",0.5279,0.5279,0.5279,0.5279,0.0],["1978-01-12",0.5279,0.5652,0.5279,0.5279,10800.0],["1978-01-13",0.5279,0.5279,0.5279,0.5279,0.0],["1978-01-16",0.5279,0.5652,0.5279,0.5279,25200.0],["1978-01-17",0.5279,0.5279,0.5279,0.5279,0.0],["1978-01-18",0.5279,0.5652,0.5279,0.5279,104400.0],["1978-01-19",0.5279,0.5279,0.5279,0.5279,0.0],["1978-01-20",0.5279,0.5652,0.5279,0.5279,7200.0],["1978-01-23",0.5279,0.5652,0.5279,0.5279,3600.0],["1978-01-24",0.5279,0.5652,0.5279,0.5279,43200.0],["1978-01-25",0.5341,0.5714,0.5341,0.5341,32400.0],["1978-01-26",0.5466,0.5838,0.5466,0.5466,86400.0],["1978-01-27",0.5466,0.5838,0.5466,0.5466,79200.0],["1978-01-30",0.5466,0.5714,0.5341,0.5341,7200.0],["1978-01-31",0.5341,0.5714,0.5341,0.5341,3600.0],["1978-02-01",0.5341,0.5714,0.5341,0.5341,7200.0],["1978-02-02",0.5341,0.5714,0.5341,0.5341,7200.0],["1978-02-03",0.5341,0.5714,0.5341,0.5341,126000.0],["1978-02-06",0.5341,0.5714,0.5341,0.5341,18000.0],["1978-02-07",0.5466,0.5838,0.5466,0.5466,10800.0],["1978-02-08",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-02-09",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-02-10",0.5466,0.5838,0.5466,0.5466,10800.0],["1978-02-13",0.5466,0.5838,0.5466,0.5466,36000.0],["1978-02-14",0.5466,0.5838,0.5466,0.5466,72000.0],["1978-02-15",0.5528,0.59,0.5528,0.5528,115200.0],["1978-02-16",0.559,0.5963,0.559,0.559,43200.0],["1978-02-17",0.559,0.5963,0.559,0.559,198000.0],["1978-02-21",0.559,0.59,0.5528,0.5528,14400.0],["1978-02-22",0.5528,0.5528,0.5528,0.5528,0.0],["1978-02-23",0.5528,0.5838,0.5466,0.5466,18000.0],["1978-02-24",0.5466,0.5838,0.5466,0.5466,187200.0],["1978-02-27",0.5466,0.5838,0.5466,0.5466,7200.0],["1978-02-28",0.5466,0.5838,0.5466,0.5466,129600.0],["1978-03-01",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-03-02",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-03-03",0.5466,0.5838,0.5466,0.5466,32400.0],["1978-03-06",0.5466,0.5838,0.5466,0.5466,10800.0],["1978-03-07",0.5466,0.5466,0.5466,0.5466,0.0],["1978-03-08",0.5466,0.5838,0.5466,0.5466,7200.0],["1978-03-09",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-03-10",0.5466,0.5838,0.5466,0.5466,21600.0],["1978-03-13",0.5466,0.5838,0.5466,0.5466,43200.0],["1978-03-14",0.5528,0.59,0.5528,0.5528,10800.0],["1978-03-15",0.5528,0.5528,0.5528,0.5528,0.0],["1978-03-16",0.5528,0.59,0.5528,0.5528,3600.0],["1978-03-17",0.559,0.5963,0.559,0.559,10800.0],["1978-03-20",0.559,0.5963,0.559,0.559,7200.0],["1978-03-21",0.559,0.59,0.5528,0.5528,25200.0],["1978-03-22",0.559,0.5963,0.559,0.559,3600.0],["1978-03-23",0.559,0.5963,0.559,0.559,7200.0],["1978-03-27",0.6087,0.6459,0.6087,0.6087,165600.0],["1978-03-28",0.6211,0.6584,0.6211,0.6211,90000.0],["1978-03-29",0.6646,0.7018,0.6646,0.6646,190800.0],["1978-03-30",0.6646,0.6894,0.6522,0.6522,50400.0],["1978-03-31",0.6522,0.6832,0.6459,0.6459,18000.0],["1978-04-03",0.6459,0.6832,0.6459,0.6459,36000.0],["1978-04-04",0.6522,0.6894,0.6522,0.6522,514800.0],["1978-04-05",0.6708,0.7081,0.6708,0.6708,39600.0],["1978-04-06",0.6708,0.7081,0.6708,0.6708,75600.0],["1978-04-07",0.6708,0.6956,0.6584,0.6584,25200.0],["1978-04-10",0.6584,0.6956,0.6584,0.6584,10800.0],["1978-04-11",0.6584,0.6956,0.6584,0.6584,54000.0],["1978-04-12",0.6708,0.7081,0.6708,0.6708,39600.0],["1978-04-13",0.6708,0.7081,0.6708,0.6708,7200.0],["1978-04-14",0.6708,0.7081,0.6708,0.6708,147600.0],["1978-04-17",0.6708,0.6956,0.6584,0.6584,75600.0],["1978-04-18",0.6584,0.6956,0.6584,0.6584,7200.0],["1978-04-19",0.6584,0.6956,0.6584,0.6584,3600.0],["1978-04-20",0.6584,0.6584,0.6584,0.6584,0.0],["1978-04-21",0.6584,0.6956,0.6584,0.6584,25200.0],["1978-04-24",0.6584,0.6956,0.6584,0.6584,36000.0],["1978-04-25",0.6584,0.6956,0.6584,0.6584,50400.0],["1978-04-26",0.6584,0.6956,0.6584,0.6584,14400.0],["1978-04-27",0.6584,0.6956,0.6584,0.6584,10800.0],["1978-04-28",0.6584,0.6956,0.6584,0.6584,7200.0],["1978-05-01",0.6584,0.6956,0.6584,0.6584,3600.0],["1978-05-02",0.6584,0.6956,0.6584,0.6584,3600.0],["1978-05-03",0.6584,0.6956,0.6584,0.6584,7200.0],["1978-05-04",0.6646,0.7018,0.6646,0.6646,14400.0],["1978-05-05",0.6708,0.7081,0.6708,0.6708,32400.0],["1978-05-08",0.6708,0.6708,0.6708,0.6708,0.0],["1978-05-09",0.6708,0.6708,0.6708,0.6708,0.0],["1978-05-10",0.6708,0.7081,0.6708,0.6708,10800.0],["1978-05-11",0.677,0.7143,0.677,0.677,18000.0],["1978-05-12",0.677,0.677,0.677,0.677,0.0],["1978-05-15",0.677,0.7143,0.677,0.677,7200.0],["1978-05-16",0.6956,0.7329,0.6956,0.6956,111600.0],["1978-05-17",0.7018,0.7391,0.7018,0.7018,108000.0],["1978-05-18",0.7081,0.7453,0.7081,0.7081,68400.0],["1978-05-19",0.7081,0.7453,0.7081,0.7081,108000.0],["1978-05-22",0.7081,0.7081,0.7081,0.7081,0.0],["1978-05-23",0.7081,0.7453,0.7081,0.7081,18000.0],["1978-05-24",0.7081,0.7453,0.7081,0.7081,32400.0],["1978-05-25",0.7081,0.7453,0.7081,0.7081,14400.0],["1978-05-26",0.7081,0.7453,0.7081,0.7081,28800.0],["1978-05-30",0.7081,0.7391,0.7018,0.7018,3600.0],["1978-05-31",0.7018,0.7018,0.7018,0.7018,0.0],["1978-06-01",0.7018,0.7391,0.7018,0.7018,3600.0],["1978-06-02",0.7018,0.7391,0.7018,0.7018,3600.0],["1978-06-05",0.7018,0.7018,0.7018,0.7018,0.0],["1978-06-06",0.7081,0.7453,0.7081,0.7081,46800.0],["1978-06-07",0.7143,0.7515,0.7143,0.7143,46800.0],["1978-06-08",0.7205,0.7577,0.7205,0.7205,14400.0],["1978-06-09",0.7205,0.7577,0.7205,0.7205,21600.0],["1978-06-12",0.7329,0.7702,0.7329,0.7329,86400.0],["1978-06-13",0.7329,0.7702,0.7329,0.7329,7200.0],["1978-06-14",0.7329,0.7702,0.7329,0.7329,36000.0],["1978-06-15",0.7329,0.7702,0.7329,0.7329,18000.0],["1978-06-16",0.7329,0.7702,0.7329,0.7329,7200.0],["1978-06-19",0.7329,0.7702,0.7329,0.7329,28800.0],["1978-06-20",0.7329,0.7577,0.7205,0.7205,10800.0],["1978-06-21",0.7205,0.7205,0.7205,0.7205,0.0],["1978-06-22",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-06-23",0.7205,0.7577,0.7205,0.7205,18000.0],["1978-06-26",0.7205,0.7577,0.7205,0.7205,10800.0],["1978-06-27",0.7205,0.7577,0.7205,0.7205,54000.0],["1978-06-28",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-06-29",0.7205,0.7577,0.7205,0.7205,28800.0],["1978-06-30",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-07-03",0.7205,0.7577,0.7205,0.7205,7200.0],["1978-07-05",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-07-06",0.7205,0.7205,0.7205,0.7205,0.0],["1978-07-07",0.7205,0.7577,0.7205,0.7205,21600.0],["1978-07-10",0.7205,0.7577,0.7205,0.7205,104400.0],["1978-07-11",0.7205,0.7577,0.7205,0.7205,32400.0],["1978-07-12",0.7205,0.7577,0.7205,0.7205,43200.0],["1978-07-13",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-07-14",0.7205,0.7577,0.7205,0.7205,18000.0],["1978-07-17",0.7205,0.7577,0.7205,0.7205,79200.0],["1978-07-18",0.7205,0.7577,0.7205,0.7205,43200.0],["1978-07-19",0.7205,0.7205,0.7205,0.7205,0.0],["1978-07-20",0.7205,0.7205,0.7205,0.7205,0.0],["1978-07-21",0.7205,0.7577,0.7205,0.7205,7200.0],["1978-07-24",0.7205,0.7577,0.7205,0.7205,3600.0],["1978-07-25",0.7205,0.7515,0.7143,0.7143,10800.0],["1978-07-26",0.7143,0.7515,0.7143,0.7143,7200.0],["1978-07-27",0.7143,0.7515,0.7143,0.7143,43200.0],["1978-07-28",0.7143,0.7453,0.7081,0.7081,72000.0],["1978-07-31",0.6956,0.6956,0.6584,0.6584,108000.0],["1978-08-01",0.6584,0.6894,0.6522,0.6522,39600.0],["1978-08-02",0.6522,0.6832,0.6459,0.6459,14400.0],["1978-08-03",0.6584,0.6956,0.6584,0.6584,14400.0],["1978-08-04",0.6584,0.6584,0.6584,0.6584,0.0],["1978-08-07",0.6584,0.6956,0.6584,0.6584,14400.0],["1978-08-08",0.6584,0.6584,0.6584,0.6584,0.0],["1978-08-09",0.6584,0.6832,0.6459,0.6459,126000.0],["1978-08-10",0.6459,0.677,0.6397,0.6397,7200.0],["1978-08-11",0.6584,0.6956,0.6584,0.6584,57600.0],["1978-08-14",0.6584,0.6956,0.6584,0.6584,14400.0],["1978-08-15",0.6584,0.6894,0.6522,0.6522,25200.0],["1978-08-16",0.6584,0.6956,0.6584,0.6584,3600.0],["1978-08-17",0.6584,0.6956,0.6584,0.6584,28800.0],["1978-08-18",0.6708,0.7081,0.6708,0.6708,7200.0],["1978-08-21",0.6708,0.7081,0.6708,0.6708,21600.0],["1978-08-22",0.6708,0.7081,0.6708,0.6708,3600.0],["1978-08-23",0.6708,0.7081,0.6708,0.6708,3600.0],["1978-08-24",0.6708,0.7081,0.6708,0.6708,21600.0],["1978-08-25",0.6708,0.7081,0.6708,0.6708,14400.0],["1978-08-28",0.6708,0.6708,0.6708,0.6708,0.0],["1978-08-29",0.6708,0.7081,0.6708,0.6708,36000.0],["1978-08-30",0.677,0.7143,0.677,0.677,3600.0],["1978-08-31",0.6832,0.7205,0.6832,0.6832,36000.0],["1978-09-01",0.6832,0.6832,0.6832,0.6832,0.0],["1978-09-05",0.6832,0.6832,0.6832,0.6832,0.0],["1978-09-06",0.6832,0.6832,0.6832,0.6832,0.0],["1978-09-07",0.6832,0.7205,0.6832,0.6832,7200.0],["1978-09-08",0.6832,0.7205,0.6832,0.6832,7200.0],["1978-09-11",0.6832,0.7205,0.6832,0.6832,7200.0],["1978-09-12",0.6832,0.6832,0.6832,0.6832,0.0],["1978-09-13",0.6832,0.7205,0.6832,0.6832,28800.0],["1978-09-14",0.6832,0.7205,0.6832,0.6832,7200.0],["1978-09-15",0.6832,0.7205,0.6832,0.6832,36000.0],["1978-09-18",0.6832,0.6832,0.6832,0.6832,0.0],["1978-09-19",0.6832,0.7143,0.677,0.677,54000.0],["1978-09-20",0.677,0.7081,0.6708,0.6708,28800.0],["1978-09-21",0.6708,0.6708,0.6708,0.6708,0.0],["1978-09-22",0.6708,0.6708,0.6708,0.6708,0.0],["1978-09-25",0.6708,0.7081,0.6708,0.6708,7200.0],["1978-09-26",0.6708,0.6708,0.6708,0.6708,0.0],["1978-09-27",0.6708,0.6708,0.6708,0.6708,0.0],["1978-09-28",0.6708,0.6708,0.6708,0.6708,0.0],["1978-09-29",0.6708,0.7081,0.6708,0.6708,3600.0],["1978-10-02",0.6708,0.7081,0.6708,0.6708,3600.0],["1978-10-03",0.6708,0.7081,0.6708,0.6708,7200.0],["1978-10-04",0.6708,0.6708,0.6708,0.6708,0.0],["1978-10-05",0.6708,0.7081,0.6708,0.6708,162000.0],["1978-10-06",0.6708,0.7081,0.6708,0.6708,14400.0],["1978-10-09",0.6708,0.7081,0.6708,0.6708,7200.0],["1978-10-10",0.6708,0.6708,0.6708,0.6708,0.0],["1978-10-11",0.6708,0.7081,0.6708,0.6708,75600.0],["1978-10-12",0.6708,0.7081,0.6708,0.6708,97200.0],["1978-10-13",0.6708,0.7018,0.6646,0.6646,14400.0],["1978-10-16",0.6646,0.7018,0.6646,0.6646,21600.0],["1978-10-17",0.6646,0.6956,0.6584,0.6584,7200.0],["1978-10-18",0.6584,0.6894,0.6522,0.6522,75600.0],["1978-10-19",0.6522,0.6894,0.6522,0.6522,648000.0],["1978-10-20",0.6522,0.6708,0.6335,0.6335,28800.0],["1978-10-23",0.6335,0.6708,0.6335,0.6335,3600.0],["1978-10-24",0.6335,0.6708,0.6335,0.6335,43200.0],["1978-10-25",0.6335,0.6584,0.6211,0.6211,90000.0],["1978-10-26",0.6211,0.6459,0.6087,0.6087,39600.0],["1978-10-27",0.559,0.559,0.5217,0.5217,151200.0],["1978-10-30",0.5217,0.5466,0.5093,0.5093,57600.0],["1978-10-31",0.5341,0.5714,0.5341,0.5341,72000.0],["1978-11-01",0.5466,0.5838,0.5466,0.5466,21600.0],["1978-11-02",0.5528,0.59,0.5528,0.5528,3600.0],["1978-11-03",0.5528,0.5838,0.5466,0.5466,18000.0],["1978-11-06",0.559,0.5963,0.559,0.559,32400.0],["1978-11-07",0.559,0.5963,0.559,0.559,39600.0],["1978-11-08",0.559,0.5963,0.559,0.559,7200.0],["1978-11-09",0.5652,0.6025,0.5652,0.5652,3600.0],["1978-11-10",0.5652,0.6025,0.5652,0.5652,3600.0],["1978-11-13",0.5652,0.5963,0.559,0.559,25200.0],["1978-11-14",0.559,0.59,0.5528,0.5528,90000.0],["1978-11-15",0.5528,0.5838,0.5466,0.5466,7200.0],["1978-11-16",0.5466,0.5838,0.5466,0.5466,7200.0],["1978-11-17",0.5466,0.5838,0.5466,0.5466,7200.0],["1978-11-20",0.5466,0.5466,0.5466,0.5466,0.0],["1978-11-21",0.5466,0.5466,0.5466,0.5466,0.0],["1978-11-22",0.5466,0.5838,0.5466,0.5466,7200.0],["1978-11-24",0.5466,0.5466,0.5466,0.5466,0.0],["1978-11-27",0.5466,0.5466,0.5466,0.5466,0.0],["1978-11-28",0.5466,0.5466,0.5466,0.5466,0.0],["1978-11-29",0.5466,0.5776,0.5404,0.5404,14400.0],["1978-11-30",0.5404,0.5776,0.5404,0.5404,7200.0],["1978-12-01",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-12-04",0.5466,0.5466,0.5466,0.5466,0.0],["1978-12-05",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-12-06",0.5466,0.5466,0.5466,0.5466,0.0],["1978-12-07",0.5466,0.5466,0.5466,0.5466,0.0],["1978-12-08",0.5466,0.5466,0.5466,0.5466,0.0],["1978-12-11",0.5466,0.5838,0.5466,0.5466,10800.0],["1978-12-12",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-12-13",0.5466,0.5466,0.5466,0.5466,0.0],["1978-12-14",0.5466,0.5838,0.5466,0.5466,3600.0],["1978-12-15",0.5466,0.5838,0.5466,0.5466,10800.0],["1978-12-18",0.5466,0.5776,0.5404,0.5404,3600.0],["1978-12-19",0.5404,0.5776,0.5404,0.5404,3600.0],["1978-12-20",0.5404,0.5404,0.5404,0.5404,0.0],["1978-12-21",0.5404,0.5776,0.5404,0.5404,3600.0],["1978-12-22",0.5404,0.5776,0.5404,0.5404,3600.0],["1978-12-26",0.5404,0.5776,0.5404,0.5404,10800.0],["1978-12-27",0.5404,0.5776,0.5404,0.5404,43200.0],["1978-12-28",0.5404,0.5776,0.5404,0.5404,25200.0],["1978-12-29",0.5404,0.5776,0.5404,0.5404,10800.0],["1979-01-02",0.5404,0.5404,0.5404,0.5404,0.0],["1979-01-03",0.5466,0.5838,0.5466,0.5466,111600.0],["1979-01-04",0.5466,0.5838,0.5466,0.5466,7200.0],["1979-01-05",0.5466,0.5838,0.5466,0.5466,21600.0],["1979-01-08",0.5528,0.59,0.5528,0.5528,10800.0],["1979-01-09",0.5528,0.5528,0.5528,0.5528,0.0],["1979-01-10",0.5528,0.5838,0.5466,0.5466,18000.0],["1979-01-11",0.5466,0.5838,0.5466,0.5466,7200.0],["1979-01-12",0.5466,0.5466,0.5466,0.5466,0.0],["1979-01-15",0.5528,0.59,0.5528,0.5528,25200.0],["1979-01-16",0.5528,0.59,0.5528,0.5528,32400.0],["1979-01-17",0.5528,0.5776,0.5404,0.5404,50400.0],["1979-01-18",0.5404,0.5404,0.5404,0.5404,0.0],["1979-01-19",0.5404,0.5776,0.5404,0.5404,75600.0],["1979-01-22",0.5466,0.5838,0.5466,0.5466,18000.0],["1979-01-23",0.5466,0.5466,0.5466,0.5466,0.0],["1979-01-24",0.5466,0.5714,0.5341,0.5341,14400.0],["1979-01-25",0.5466,0.5838,0.5466,0.5466,39600.0],["1979-01-26",0.5466,0.5466,0.5466,0.5466,0.0],["1979-01-29",0.5528,0.59,0.5528,0.5528,14400.0],["1979-01-30",0.559,0.5963,0.559,0.559,36000.0],["1979-01-31",0.559,0.5963,0.559,0.559,14400.0],["1979-02-01",0.559,0.559,0.559,0.559,0.0],["1979-02-02",0.559,0.5963,0.559,0.559,90000.0],["1979-02-05",0.559,0.5963,0.559,0.559,28800.0],["1979-02-06",0.559,0.5963,0.559,0.559,14400.0],["1979-02-07",0.559,0.5963,0.559,0.559,25200.0],["1979-02-08",0.559,0.5963,0.559,0.559,3600.0],["1979-02-09",0.559,0.5963,0.559,0.559,36000.0],["1979-02-12",0.559,0.5963,0.559,0.559,64800.0],["1979-02-13",0.559,0.5963,0.559,0.559,7200.0],["1979-02-14",0.559,0.5963,0.559,0.559,10800.0],["1979-02-15",0.559,0.5963,0.559,0.559,39600.0],["1979-02-16",0.559,0.5963,0.559,0.559,10800.0],["1979-02-20",0.559,0.5963,0.559,0.559,7200.0],["1979-02-21",0.5652,0.6025,0.5652,0.5652,3600.0],["1979-02-22",0.5652,0.6025,0.5652,0.5652,7200.0],["1979-02-23",0.5652,0.5652,0.5652,0.5652,0.0],["1979-02-26",0.5652,0.6025,0.5652,0.5652,10800.0],["1979-02-27",0.5652,0.5963,0.559,0.559,18000.0],["1979-02-28",0.559,0.5963,0.559,0.559,14400.0],["1979-03-01",0.559,0.5963,0.559,0.559,3600.0],["1979-03-02",0.559,0.5963,0.559,0.559,7200.0],["1979-03-05",0.559,0.559,0.559,0.559,0.0],["1979-03-06",0.559,0.559,0.559,0.559,0.0],["1979-03-07",0.559,0.5963,0.559,0.559,3600.0],["1979-03-08",0.559,0.559,0.559,0.559,0.0],["1979-03-09",0.559,0.5963,0.559,0.559,21600.0],["1979-03-12",0.559,0.5963,0.559,0.559,25200.0],["1979-03-13",0.5652,0.6025,0.5652,0.5652,21600.0],["1979-03-14",0.5714,0.6087,0.5714,0.5714,10800.0],["1979-03-15",0.5714,0.5714,0.5714,0.5714,0.0],["1979-03-16",0.5714,0.6087,0.5714,0.5714,3600.0],["1979-03-19",0.5714,0.5714,0.5714,0.5714,0.0],["1979-03-20",0.59,0.6273,0.59,0.59,32400.0],["1979-03-21",0.59,0.6273,0.59,0.59,64800.0],["1979-03-22",0.59,0.59,0.59,0.59,0.0],["1979-03-23",0.59,0.6273,0.59,0.59,3600.0],["1979-03-26",0.59,0.6273,0.59,0.59,7200.0],["1979-03-27",0.59,0.6273,0.59,0.59,25200.0],["1979-03-28",0.59,0.6273,0.59,0.59,14400.0],["1979-03-29",0.59,0.6273,0.59,0.59,3600.0],["1979-03-30",0.6211,0.6584,0.6211,0.6211,43200.0],["1979-04-02",0.6708,0.7205,0.6708,0.6708,118800.0],["1979-04-03",0.6956,0.7453,0.6956,0.6956,18000.0],["1979-04-04",0.6956,0.7329,0.6832,0.6832,32400.0],["1979-04-05",0.6832,0.7081,0.6584,0.6584,54000.0],["1979-04-06",0.6584,0.6832,0.6335,0.6335,25200.0],["1979-04-09",0.6335,0.6832,0.6335,0.6335,50400.0],["1979-04-10",0.6335,0.6708,0.6211,0.6211,28800.0],["1979-04-11",0.6211,0.6708,0.6211,0.6211,3600.0],["1979-04-12",0.6211,0.6211,0.6211,0.6211,0.0],["1979-04-16",0.6211,0.6708,0.6211,0.6211,3600.0],["1979-04-17",0.6211,0.6708,0.6211,0.6211,50400.0],["1979-04-18",0.6211,0.6708,0.6211,0.6211,7200.0],["1979-04-19",0.6211,0.6708,0.6211,0.6211,36000.0],["1979-04-20",0.6211,0.6708,0.6211,0.6211,10800.0],["1979-04-23",0.6211,0.6708,0.6211,0.6211,18000.0],["1979-04-24",0.6335,0.6832,0.6335,0.6335,14400.0],["1979-04-25",0.6335,0.6832,0.6335,0.6335,3600.0],["1979-04-26",0.6335,0.6832,0.6335,0.6335,18000.0],["1979-04-27",0.6584,0.7081,0.6584,0.6584,10800.0],["1979-04-30",0.6584,0.6956,0.6459,0.6459,10800.0],["1979-05-01",0.6459,0.6956,0.6459,0.6459,3600.0],["1979-05-02",0.6459,0.6459,0.6459,0.6459,0.0],["1979-05-03",0.6459,0.6459,0.6459,0.6459,0.0],["1979-05-04",0.6459,0.6459,0.6459,0.6459,0.0],["1979-05-07",0.6459,0.6956,0.6459,0.6459,50400.0],["1979-05-08",0.6459,0.6832,0.6335,0.6335,79200.0],["1979-05-09",0.6335,0.6832,0.6335,0.6335,3600.0],["1979-05-10",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-11",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-14",0.6335,0.6832,0.6335,0.6335,3600.0],["1979-05-15",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-16",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-17",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-18",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-21",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-22",0.6335,0.6832,0.6335,0.6335,14400.0],["1979-05-23",0.6335,0.6832,0.6335,0.6335,7200.0],["1979-05-24",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-25",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-29",0.6335,0.6832,0.6335,0.6335,3600.0],["1979-05-30",0.6335,0.6335,0.6335,0.6335,0.0],["1979-05-31",0.6335,0.6832,0.6335,0.6335,10800.0],["1979-06-01",0.6335,0.6832,0.6335,0.6335,7200.0],["1979-06-04",0.6335,0.6832,0.6335,0.6335,14400.0],["1979-06-05",0.6335,0.6832,0.6335,0.6335,3600.0],["1979-06-06",0.6335,0.6832,0.6335,0.6335,28800.0],["1979-06-07",0.6459,0.6956,0.6459,0.6459,28800.0],["1979-06-08",0.6459,0.6956,0.6459,0.6459,25200.0],["1979-06-11",0.6459,0.6956,0.6459,0.6459,7200.0],["1979-06-12",0.6459,0.6956,0.6459,0.6459,3600.0],["1979-06-13",0.6584,0.7081,0.6584,0.6584,39600.0],["1979-06-14",0.6708,0.7205,0.6708,0.6708,25200.0],["1979-06-15",0.6832,0.7329,0.6832,0.6832,25200.0],["1979-06-18",0.6832,0.6832,0.6832,0.6832,0.0],["1979-06-19",0.6832,0.7329,0.6832,0.6832,18000.0],["1979-06-20",0.6956,0.7453,0.6956,0.6956,21600.0],["1979-06-21",0.6956,0.7453,0.6956,0.6956,57600.0],["1979-06-22",0.6956,0.6956,0.6956,0.6956,0.0],["1979-06-25",0.6956,0.6956,0.6956,0.6956,0.0],["1979-06-26",0.6956,0.7453,0.6956,0.6956,3600.0],["1979-06-27",0.7329,0.7826,0.7329,0.7329,39600.0],["1979-06-28",0.7453,0.795,0.7453,0.7453,21600.0],["1979-06-29",0.7453,0.795,0.7453,0.7453,10800.0],["1979-07-02",0.7453,0.7826,0.7329,0.7329,14400.0],["1979-07-03",0.7329,0.7826,0.7329,0.7329,3600.0],["1979-07-05",0.7453,0.795,0.7453,0.7453,7200.0],["1979-07-06",0.7453,0.795,0.7453,0.7453,32400.0],["1979-07-09",0.7453,0.7826,0.7329,0.7329,7200.0],["1979-07-10",0.7329,0.7826,0.7329,0.7329,14400.0],["1979-07-11",0.7453,0.795,0.7453,0.7453,28800.0],["1979-07-12",0.7453,0.795,0.7453,0.7453,32400.0],["1979-07-13",0.7453,0.795,0.7453,0.7453,104400.0],["1979-07-16",0.7453,0.795,0.7453,0.7453,25200.0],["1979-07-17",0.7453,0.7826,0.7329,0.7329,61200.0],["1979-07-18",0.7329,0.7702,0.7205,0.7205,39600.0],["1979-07-19",0.7205,0.7702,0.7205,0.7205,7200.0],["1979-07-20",0.7205,0.7702,0.7205,0.7205,7200.0],["1979-07-23",0.7205,0.7577,0.7081,0.7081,111600.0],["1979-07-24",0.7143,0.764,0.7143,0.7143,18000.0],["1979-07-25",0.7205,0.7702,0.7205,0.7205,36000.0],["1979-07-26",0.7205,0.7702,0.7205,0.7205,10800.0],["1979-07-27",0.7205,0.7702,0.7205,0.7205,18000.0],["1979-07-30",0.7205,0.7702,0.7205,0.7205,10800.0],["1979-07-31",0.7267,0.7764,0.7267,0.7267,18000.0],["1979-08-01",0.7329,0.7826,0.7329,0.7329,14400.0],["1979-08-02",0.7391,0.7888,0.7391,0.7391,10800.0],["1979-08-03",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-06",0.7391,0.7888,0.7391,0.7391,3600.0],["1979-08-07",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-08",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-09",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-10",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-13",0.7391,0.7391,0.7391,0.7391,0.0],["1979-08-14",0.7577,0.8074,0.7577,0.7577,43200.0],["1979-08-15",0.7826,0.8323,0.7826,0.7826,14400.0],["1979-08-16",0.7826,0.8323,0.7826,0.7826,28800.0],["1979-08-17",0.7826,0.7826,0.7826,0.7826,0.0],["1979-08-20",0.7826,0.8261,0.7764,0.7764,28800.0],["1979-08-21",0.7764,0.7764,0.7764,0.7764,0.0],["1979-08-22",0.7764,0.8261,0.7764,0.7764,3600.0],["1979-08-23",0.7764,0.8261,0.7764,0.7764,3600.0],["1979-08-24",0.7764,0.8261,0.7764,0.7764,3600.0],["1979-08-27",0.7826,0.8323,0.7826,0.7826,7200.0],["1979-08-28",0.7826,0.8323,0.7826,0.7826,10800.0],["1979-08-29",0.7826,0.8323,0.7826,0.7826,7200.0],["1979-08-30",0.7826,0.7826,0.7826,0.7826,0.0],["1979-08-31",0.7826,0.7826,0.7826,0.7826,0.0],["1979-09-04",0.7888,0.8385,0.7888,0.7888,7200.0],["1979-09-05",0.7888,0.8199,0.7702,0.7702,36000.0],["1979-09-06",0.7764,0.8261,0.7764,0.7764,10800.0],["1979-09-07",0.7764,0.8261,0.7764,0.7764,10800.0],["1979-09-10",0.7764,0.7764,0.7764,0.7764,0.0],["1979-09-11",0.7764,0.7764,0.7764,0.7764,0.0],["1979-09-12",0.7764,0.7764,0.7764,0.7764,0.0],["1979-09-13",0.7764,0.8261,0.7764,0.7764,3600.0],["1979-09-14",0.7764,0.7764,0.7764,0.7764,0.0],["1979-09-17",0.7764,0.7764,0.7764,0.7764,0.0],["1979-09-18",0.7764,0.8199,0.7702,0.7702,10800.0],["1979-09-19",0.7702,0.8199,0.7702,0.7702,10800.0],["1979-09-20",0.7702,0.8199,0.7702,0.7702,3600.0],["1979-09-21",0.7764,0.8261,0.7764,0.7764,25200.0],["1979-09-24",0.7826,0.8323,0.7826,0.7826,25200.0],["1979-09-25",0.7826,0.8323,0.7826,0.7826,21600.0],["1979-09-26",0.7826,0.7826,0.7826,0.7826,0.0],["1979-09-27",0.7826,0.8323,0.7826,0.7826,3600.0],["1979-09-28",0.7826,0.8323,0.7826,0.7826,18000.0],["1979-10-01",0.7826,0.8323,0.7826,0.7826,10800.0],["1979-10-02",0.795,0.8447,0.795,0.795,7200.0],["1979-10-03",0.795,0.795,0.795,0.795,0.0],["1979-10-04",0.795,0.795,0.795,0.795,0.0],["1979-10-05",0.795,0.795,0.795,0.795,0.0],["1979-10-08",0.795,0.8447,0.795,0.795,7200.0],["1979-10-09",0.795,0.8323,0.7826,0.7826,14400.0],["1979-10-10",0.7826,0.795,0.7453,0.7453,54000.0],["1979-10-11",0.7453,0.795,0.7453,0.7453,7200.0],["1979-10-12",0.7453,0.7453,0.7453,0.7453,0.0],["1979-10-15",0.7453,0.7764,0.7267,0.7267,43200.0],["1979-10-16",0.7267,0.7267,0.7267,0.7267,0.0],["1979-10-17",0.7267,0.7702,0.7205,0.7205,18000.0],["1979-10-18",0.7205,0.7702,0.7205,0.7205,36000.0],["1979-10-19",0.7205,0.7702,0.7205,0.7205,18000.0],["1979-10-22",0.7205,0.7577,0.7081,0.7081,10800.0],["1979-10-23",0.7081,0.7515,0.7018,0.7018,21600.0],["1979-10-24",0.7018,0.7515,0.7018,0.7018,18000.0],["1979-10-25",0.7018,0.7515,0.7018,0.7018,93600.0],["1979-10-26",0.7018,0.7018,0.7018,0.7018,0.0],["1979-10-29",0.7205,0.7702,0.7205,0.7205,10800.0],["1979-10-30",0.7205,0.7702,0.7205,0.7205,7200.0],["1979-10-31",0.7205,0.7702,0.7205,0.7205,7200.0],["1979-11-01",0.7205,0.7702,0.7205,0.7205,3600.0],["1979-11-02",0.7205,0.7205,0.7205,0.7205,0.0],["1979-11-05",0.7205,0.7205,0.7205,0.7205,0.0],["1979-11-06",0.7205,0.7702,0.7205,0.7205,32400.0],["1979-11-07",0.7205,0.7702,0.7205,0.7205,10800.0],["1979-11-08",0.7205,0.764,0.7143,0.7143,54000.0],["1979-11-09",0.7143,0.764,0.7143,0.7143,36000.0],["1979-11-12",0.7143,0.7143,0.7143,0.7143,0.0],["1979-11-13",0.7143,0.7143,0.7143,0.7143,0.0],["1979-11-14",0.7143,0.7143,0.7143,0.7143,0.0],["1979-11-15",0.7205,0.7702,0.7205,0.7205,3600.0],["1979-11-16",0.7205,0.7702,0.7205,0.7205,3600.0],["1979-11-19",0.7205,0.7702,0.7205,0.7205,3600.0],["1979-11-20",0.7205,0.7702,0.7205,0.7205,7200.0],["1979-11-21",0.7205,0.7205,0.7205,0.7205,0.0],["1979-11-23",0.7205,0.7205,0.7205,0.7205,0.0],["1979-11-26",0.7267,0.7764,0.7267,0.7267,3600.0],["1979-11-27",0.7329,0.7826,0.7329,0.7329,3600.0],["1979-11-28",0.7329,0.7329,0.7329,0.7329,0.0],["1979-11-29",0.7453,0.795,0.7453,0.7453,14400.0],["1979-11-30",0.7453,0.795,0.7453,0.7453,3600.0],["1979-12-03",0.7453,0.7453,0.7453,0.7453,0.0],["1979-12-04",0.7515,0.8012,0.7515,0.7515,7200.0],["1979-12-05",0.7577,0.8074,0.7577,0.7577,10800.0],["1979-12-06",0.7577,0.7577,0.7577,0.7577,0.0],["1979-12-07",0.7577,0.7577,0.7577,0.7577,0.0],["1979-12-10",0.7826,0.8323,0.7826,0.7826,28800.0],["1979-12-11",0.795,0.8447,0.795,0.795,10800.0],["1979-12-12",0.795,0.8447,0.795,0.795,10800.0],["1979-12-13",0.8447,0.8944,0.8447,0.8447,32400.0],["1979-12-14",0.8447,0.8944,0.8447,0.8447,7200.0],["1979-12-17",0.8447,0.8944,0.8447,0.8447,21600.0],["1979-12-18",0.8571,0.9068,0.8571,0.8571,43200.0],["1979-12-19",0.8695,0.9192,0.8695,0.8695,10800.0],["1979-12-20",0.8695,0.8695,0.8695,0.8695,0.0],["1979-12-21",0.8695,0.8695,0.8695,0.8695,0.0],["1979-12-24",0.8695,0.8695,0.8695,0.8695,0.0],["1979-12-26",0.8695,0.8695,0.8695,0.8695,0.0],["1979-12-27",0.8695,0.8695,0.8695,0.8695,0.0],["1979-12-28",0.8695,0.9192,0.8695,0.8695,14400.0],["1979-12-31",0.8695,0.9192,0.8695,0.8695,10800.0],["1980-01-02",0.8695,0.9192,0.8695,0.8695,3600.0],["1980-01-03",0.8695,0.9068,0.8571,0.8571,7200.0],["1980-01-04",0.8571,0.9068,0.8571,0.8571,3600.0],["1980-01-07",0.8571,0.9068,0.8571,0.8571,7200.0],["1980-01-08",0.8571,0.8571,0.8571,0.8571,0.0],["1980-01-09",0.8571,0.9068,0.8571,0.8571,14400.0],["1980-01-10",0.8571,0.9068,0.8571,0.8571,3600.0],["1980-01-11",0.8571,0.9068,0.8571,0.8571,10800.0],["1980-01-14",0.8571,0.9068,0.8571,0.8571,14400.0],["1980-01-15",0.8571,0.9068,0.8571,0.8571,28800.0],["1980-01-16",0.8571,0.9068,0.8571,0.8571,7200.0],["1980-01-17",0.882,0.9316,0.882,0.882,64800.0],["1980-01-18",0.8944,0.9441,0.8944,0.8944,28800.0],["1980-01-21",0.8944,0.9441,0.8944,0.8944,10800.0],["1980-01-22",0.8944,0.9441,0.8944,0.8944,7200.0],["1980-01-23",0.8944,0.9441,0.8944,0.8944,61200.0],["1980-01-24",0.9068,0.9565,0.9068,0.9068,3600.0],["1980-01-25",0.9068,0.9068,0.9068,0.9068,0.0],["1980-01-28",0.9068,0.9565,0.9068,0.9068,3600.0],["1980-01-29",0.9068,0.9068,0.9068,0.9068,0.0],["1980-01-30",0.9068,0.9565,0.9068,0.9068,18000.0],["1980-01-31",0.9192,0.9689,0.9192,0.9192,3600.0],["1980-02-01",0.9254,0.9751,0.9254,0.9254,3600.0],["1980-02-04",0.9379,0.9875,0.9379,0.9379,43200.0],["1980-02-05",0.9441,0.9938,0.9441,0.9441,7200.0],["1980-02-06",0.9441,0.9875,0.9379,0.9379,10800.0],["1980-02-07",0.9379,0.9875,0.9379,0.9379,7200.0],["1980-02-08",0.9379,0.9875,0.9379,0.9379,3600.0],["1980-02-11",0.9379,0.9875,0.9379,0.9379,21600.0],["1980-02-12",0.9503,1.0,0.9503,0.9503,54000.0],["1980-02-13",0.9503,0.9938,0.9441,0.9441,64800.0],["1980-02-14",0.9441,0.9441,0.9441,0.9441,0.0],["1980-02-15",0.9441,0.9938,0.9441,0.9441,14400.0],["1980-02-19",0.9441,0.9938,0.9441,0.9441,3600.0],["1980-02-20",0.9441,0.9938,0.9441,0.9441,7200.0],["1980-02-21",0.9441,0.9938,0.9441,0.9441,3600.0],["1980-02-22",0.9441,0.9938,0.9441,0.9441,7200.0],["1980-02-25",0.9441,0.9938,0.9441,0.9441,21600.0],["1980-02-26",0.9441,0.9938,0.9441,0.9441,14400.0],["1980-02-27",0.9441,0.9938,0.9441,0.9441,28800.0],["1980-02-28",0.9441,0.9813,0.9316,0.9316,50400.0],["1980-02-29",0.9316,0.9813,0.9316,0.9316,21600.0],["1980-03-03",0.9316,0.9813,0.9316,0.9316,3600.0],["1980-03-04",0.9316,0.9689,0.9192,0.9192,21600.0],["1980-03-05",0.9192,0.9689,0.9192,0.9192,7200.0],["1980-03-06",0.9192,0.9565,0.9068,0.9068,3600.0],["1980-03-07",0.9068,0.9565,0.9068,0.9068,7200.0],["1980-03-10",0.9068,0.9565,0.9068,0.9068,3600.0],["1980-03-11",0.9068,0.9565,0.9068,0.9068,82800.0],["1980-03-12",0.9068,0.9565,0.9068,0.9068,3600.0],["1980-03-13",0.9068,0.9565,0.9068,0.9068,18000.0],["1980-03-14",0.9068,0.9565,0.9068,0.9068,21600.0],["1980-03-17",0.9068,0.9316,0.882,0.882,39600.0],["1980-03-18",0.882,0.8944,0.8447,0.8447,10800.0],["1980-03-19",0.8447,0.8447,0.8447,0.8447,0.0],["1980-03-20",0.8447,0.8944,0.8447,0.8447,18000.0],["1980-03-21",0.8447,0.8944,0.8447,0.8447,3600.0],["1980-03-24",0.8447,0.882,0.8323,0.8323,14400.0],["1980-03-25",0.8323,0.882,0.8323,0.8323,50400.0],["1980-03-26",0.8323,0.882,0.8323,0.8323,18000.0],["1980-03-27",0.8323,0.8571,0.8074,0.8074,14400.0],["1980-03-28",0.8074,0.8571,0.8074,0.8074,18000.0],["1980-03-31",0.8074,0.8074,0.8074,0.8074,0.0],["1980-04-01",0.8074,0.8074,0.8074,0.8074,0.0],["1980-04-02",0.8323,0.882,0.8323,0.8323,7200.0],["1980-04-03",0.8323,0.8323,0.8323,0.8323,0.0],["1980-04-07",0.8323,0.882,0.8323,0.8323,7200.0],["1980-04-08",0.8323,0.882,0.8323,0.8323,3600.0],["1980-04-09",0.8323,0.8323,0.8323,0.8323,0.0],["1980-04-10",0.8447,0.8944,0.8447,0.8447,7200.0],["1980-04-11",0.8447,0.8944,0.8447,0.8447,10800.0],["1980-04-14",0.8447,0.8944,0.8447,0.8447,25200.0],["1980-04-15",0.8447,0.8944,0.8447,0.8447,14400.0],["1980-04-16",0.8447,0.8882,0.8385,0.8385,10800.0],["1980-04-17",0.8385,0.8385,0.8385,0.8385,0.0],["1980-04-18",0.8447,0.8944,0.8447,0.8447,39600.0],["1980-04-21",0.8447,0.8447,0.8447,0.8447,0.0],["1980-04-22",0.8447,0.8944,0.8447,0.8447,14400.0],["1980-04-23",0.8509,0.9006,0.8509,0.8509,3600.0],["1980-04-24",0.8571,0.9068,0.8571,0.8571,3600.0],["1980-04-25",0.8571,0.8571,0.8571,0.8571,0.0],["1980-04-28",0.9006,0.9503,0.9006,0.9006,32400.0],["1980-04-29",0.9006,0.9006,0.9006,0.9006,0.0],["1980-04-30",0.9006,0.9006,0.9006,0.9006,0.0],["1980-05-01",0.9068,0.9565,0.9068,0.9068,39600.0],["1980-05-02",0.9068,0.9565,0.9068,0.9068,7200.0],["1980-05-05",0.9068,0.9565,0.9068,0.9068,64800.0],["1980-05-06",0.9068,0.9565,0.9068,0.9068,14400.0],["1980-05-07",0.9068,0.9068,0.9068,0.9068,0.0],["1980-05-08",0.9068,0.9565,0.9068,0.9068,3600.0],["1980-05-09",0.9068,0.9068,0.9068,0.9068,0.0],["1980-05-12",0.9192,1.0186,0.9192,0.9192,7200.0],["1980-05-13",0.9192,1.0186,0.9192,0.9192,14400.0],["1980-05-14",0.9192,1.0186,0.9192,0.9192,3600.0],["1980-05-15",0.9192,1.0186,0.9192,0.9192,18000.0],["1980-05-16",0.9565,0.9565,0.9068,0.9068,1800.0],["1980-05-19",0.9068,0.9565,0.9068,0.9068,10800.0],["1980-05-20",0.9441,0.9938,0.9441,0.9441,7200.0],["1980-05-21",0.9441,0.9938,0.9441,0.9441,7200.0],["1980-05-22",1.0434,1.118,1.0434,1.0434,23400.0],["1980-05-23",1.0931,1.1677,1.0931,1.0931,48600.0],["1980-05-27",1.1056,1.1801,1.1056,1.1056,14400.0],["1980-05-28",1.118,1.1925,1.118,1.118,16200.0],["1980-05-29",1.118,1.1801,1.1056,1.1056,45000.0],["1980-05-30",1.1304,1.2049,1.1304,1.1304,14400.0],["1980-06-02",1.1304,1.2049,1.1304,1.1304,1800.0],["1980-06-03",1.1801,1.2298,1.1801,1.1801,14400.0],["1980-06-04",1.2298,1.3043,1.2298,1.2298,30600.0],["1980-06-05",1.2298,1.3043,1.2298,1.2298,25200.0],["1980-06-06",1.2298,1.2919,1.2174,1.2174,36000.0],["1980-06-09",1.2298,1.2795,1.2298,1.2298,12600.0],["1980-06-10",1.2298,1.2298,1.2298,1.2298,0.0],["1980-06-11",1.2298,1.2919,1.2174,1.2174,1800.0],["1980-06-12",1.2174,1.2174,1.2174,1.2174,0.0],["1980-06-13",1.2174,1.2919,1.2174,1.2174,12600.0],["1980-06-16",1.2298,1.2795,1.2298,1.2298,28800.0],["1980-06-17",1.2298,1.2795,1.2298,1.2298,3600.0],["1980-06-18",1.2298,1.2795,1.2298,1.2298,3600.0],["1980-06-19",1.2298,1.2546,1.2049,1.2049,21600.0],["1980-06-20",1.2049,1.2298,1.1801,1.1801,1800.0],["1980-06-23",1.1801,1.1925,1.1428,1.1428,21600.0],["1980-06-24",1.1428,1.1925,1.1428,1.1428,39600.0],["1980-06-25",1.1552,1.2049,1.1552,1.1552,39600.0],["1980-06-26",1.1552,1.2049,1.1552,1.1552,21600.0],["1980-06-27",1.1552,1.1552,1.1552,1.1552,0.0],["1980-06-30",1.1552,1.1801,1.1304,1.1304,9000.0],["1980-07-01",1.1428,1.1925,1.1428,1.1428,9000.0],["1980-07-02",1.1428,1.1925,1.1428,1.1428,5400.0],["1980-07-03",1.1428,1.1925,1.1428,1.1428,1800.0],["1980-07-07",1.1552,1.2049,1.1552,1.1552,1800.0],["1980-07-08",1.1552,1.1552,1.1552,1.1552,0.0],["1980-07-09",1.1552,1.1552,1.1552,1.1552,0.0],["1980-07-10",1.1677,1.2049,1.1677,1.1677,7200.0],["1980-07-11",1.1677,1.2049,1.1677,1.1677,73800.0],["1980-07-14",1.267,1.3043,1.267,1.267,59400.0],["1980-07-15",1.267,1.267,1.2298,1.2298,25200.0],["1980-07-16",1.2298,1.2546,1.2174,1.2174,5400.0],["1980-07-17",1.2422,1.2795,1.2422,1.2422,12600.0],["1980-07-18",1.2546,1.2919,1.2546,1.2546,5400.0],["1980-07-21",1.267,1.2919,1.267,1.267,18000.0],["1980-07-22",1.267,1.267,1.2298,1.2298,21600.0],["1980-07-23",1.2298,1.267,1.2298,1.2298,12600.0],["1980-07-24",1.2546,1.2919,1.2546,1.2546,16200.0],["1980-07-25",1.2546,1.2919,1.2422,1.2422,5400.0],["1980-07-28",1.267,1.3167,1.267,1.267,14400.0],["1980-07-29",1.2919,1.3416,1.2919,1.2919,16200.0],["1980-07-30",1.3664,1.4037,1.3664,1.3664,25200.0],["1980-07-31",1.3664,1.3788,1.354,1.354,63000.0],["1980-08-01",1.354,1.3913,1.354,1.354,1800.0],["1980-08-04",1.354,1.354,1.354,1.354,0.0],["1980-08-05",1.3788,1.4161,1.3788,1.3788,19800.0],["1980-08-06",1.4534,1.4782,1.4534,1.4534,18000.0],["1980-08-07",1.5031,1.5403,1.5031,1.5031,52200.0],["1980-08-08",1.5403,1.6024,1.5403,1.5403,19800.0],["1980-08-11",1.5403,1.6024,1.5403,1.5403,5400.0],["1980-08-12",1.5403,1.6024,1.5403,1.5403,1800.0],["1980-08-13",1.5403,1.59,1.5279,1.5279,10800.0],["1980-08-14",1.5403,1.6149,1.5403,1.5403,19800.0],["1980-08-15",1.5776,1.6273,1.5776,1.5776,18000.0],["1980-08-18",1.5776,1.6273,1.5776,1.5776,3600.0],["1980-08-19",1.5776,1.6273,1.5776,1.5776,7200.0],["1980-08-20",1.5776,1.6149,1.5527,1.5527,16200.0],["1980-08-21",1.5527,1.5527,1.5527,1.5527,0.0],["1980-08-22",1.6024,1.6645,1.6024,1.6024,9000.0],["1980-08-25",1.6521,1.7142,1.6521,1.6521,21600.0],["1980-08-26",1.6521,1.7142,1.6521,1.6521,3600.0],["1980-08-27",1.6521,1.7142,1.6521,1.6521,3600.0],["1980-08-28",1.6521,1.6521,1.6521,1.6521,0.0],["1980-08-29",1.6521,1.6894,1.6397,1.6397,7200.0],["1980-09-02",1.6521,1.7018,1.6521,1.6521,7200.0],["1980-09-03",1.7142,1.7639,1.7142,1.7142,23400.0],["1980-09-04",1.7391,1.7639,1.7391,1.7391,25200.0],["1980-09-05",1.7391,1.7639,1.7142,1.7142,5400.0],["1980-09-08",1.8136,1.8757,1.8136,1.8136,32400.0],["1980-09-09",1.8136,1.8633,1.8136,1.8136,21600.0],["1980-09-10",1.8136,1.8633,1.8136,1.8136,21600.0],["1980-09-11",1.8136,1.8509,1.8136,1.8136,3600.0],["1980-09-12",1.8136,1.8509,1.8136,1.8136,12600.0],["1980-09-15",1.8136,1.8509,1.8136,1.8136,18000.0],["1980-09-16",1.8136,1.8136,1.8136,1.8136,0.0],["1980-09-17",1.826,1.8757,1.826,1.826,75600.0],["1980-09-18",1.8385,1.8757,1.8385,1.8385,1800.0],["1980-09-19",1.8385,1.8757,1.8385,1.8385,1800.0],["1980-09-22",1.8385,1.8633,1.8136,1.8136,23400.0],["1980-09-23",1.8136,1.8136,1.7763,1.7763,10800.0],["1980-09-24",1.7639,1.7639,1.7018,1.7018,27000.0],["1980-09-25",1.7018,1.7515,1.7018,1.7018,5400.0],["1980-09-26",1.7018,1.7267,1.6521,1.6521,3600.0],["1980-09-29",1.6521,1.7018,1.6273,1.6273,7200.0],["1980-09-30",1.7142,1.7639,1.7142,1.7142,34200.0],["1980-10-01",1.7142,1.7515,1.7018,1.7018,1800.0],["1980-10-02",1.7018,1.7515,1.6894,1.6894,73800.0],["1980-10-03",1.7391,1.8136,1.7391,1.7391,63000.0],["1980-10-06",1.7515,1.8136,1.7515,1.7515,1800.0],["1980-10-07",1.7515,1.8012,1.7515,1.7515,12600.0],["1980-10-08",1.7639,1.7888,1.7639,1.7639,50400.0],["1980-10-09",1.7639,1.7888,1.7639,1.7639,1800.0],["1980-10-10",1.7639,1.8136,1.7639,1.7639,61200.0],["1980-10-13",1.7639,1.8136,1.7639,1.7639,16200.0],["1980-10-14",1.7639,1.8136,1.7639,1.7639,5400.0],["1980-10-15",1.7639,1.7888,1.7391,1.7391,23400.0],["1980-10-16",1.7391,1.7888,1.7391,1.7391,18000.0],["1980-10-17",1.7391,1.7391,1.7018,1.7018,14400.0],["1980-10-20",1.7018,1.7018,1.7018,1.7018,0.0],["1980-10-21",1.7018,1.7142,1.6521,1.6521,145800.0],["1980-10-22",1.6521,1.7142,1.6521,1.6521,27000.0],["1980-10-23",1.6521,1.6645,1.6024,1.6024,75600.0],["1980-10-24",1.6024,1.6397,1.6024,1.6024,16200.0],["1980-10-27",1.6024,1.6521,1.6024,1.6024,10800.0],["1980-10-28",1.6024,1.6521,1.59,1.59,12600.0],["1980-10-29",1.59,1.6521,1.59,1.59,37800.0],["1980-10-30",1.59,1.6521,1.59,1.59,1800.0],["1980-10-31",1.59,1.59,1.59,1.59,0.0],["1980-11-03",1.6024,1.6645,1.6024,1.6024,7200.0],["1980-11-05",1.6645,1.7267,1.6645,1.6645,27000.0],["1980-11-06",1.7142,1.7639,1.7142,1.7142,16200.0],["1980-11-07",1.7391,1.7639,1.7391,1.7391,19800.0],["1980-11-10",1.7391,1.7639,1.7142,1.7142,12600.0],["1980-11-11",1.7142,1.7391,1.6894,1.6894,57600.0],["1980-11-12",1.6894,1.6894,1.6894,1.6894,0.0],["1980-11-13",1.6894,1.7391,1.6894,1.6894,165600.0],["1980-11-14",1.6894,1.7267,1.6645,1.6645,12600.0],["1980-11-17",1.6645,1.7267,1.6645,1.6645,9000.0],["1980-11-18",1.677,1.7267,1.677,1.677,1800.0],["1980-11-19",1.677,1.7267,1.6645,1.6645,5400.0],["1980-11-20",1.6645,1.7142,1.6521,1.6521,12600.0],["1980-11-21",1.6521,1.7142,1.6521,1.6521,66600.0],["1980-11-24",1.6273,1.6273,1.5652,1.5652,32400.0],["1980-11-25",1.5652,1.5652,1.5652,1.5652,0.0],["1980-11-26",1.5776,1.6397,1.5776,1.5776,9000.0],["1980-11-28",1.5776,1.6397,1.5776,1.5776,1800.0],["1980-12-01",1.5776,1.6273,1.5776,1.5776,3600.0],["1980-12-02",1.5776,1.6273,1.5652,1.5652,3600.0],["1980-12-03",1.5652,1.6273,1.5652,1.5652,7200.0],["1980-12-04",1.5652,1.6397,1.5652,1.5652,10800.0],["1980-12-05",1.5652,1.5652,1.5652,1.5652,0.0],["1980-12-08",1.5652,1.5652,1.5155,1.5155,10800.0],["1980-12-09",1.5155,1.5155,1.5155,1.5155,0.0],["1980-12-10",1.5155,1.5403,1.4906,1.4906,41400.0],["1980-12-11",1.4906,1.4906,1.4906,1.4906,0.0],["1980-12-12",1.4906,1.4906,1.4906,1.4906,0.0],["1980-12-15",1.4906,1.4906,1.441,1.441,3600.0],["1980-12-16",1.441,1.4906,1.441,1.441,1800.0],["1980-12-17",1.441,1.4906,1.441,1.441,25200.0],["1980-12-18",1.441,1.441,1.441,1.441,0.0],["1980-12-19",1.441,1.5031,1.441,1.441,1800.0],["1980-12-22",1.441,1.5031,1.441,1.441,5400.0],["1980-12-23",1.441,1.5031,1.441,1.441,12600.0],["1980-12-24",1.441,1.4906,1.4161,1.4161,36000.0],["1980-12-26",1.4161,1.4906,1.4161,1.4161,1800.0],["1980-12-29",1.4161,1.4906,1.4161,1.4161,5400.0],["1980-12-30",1.4161,1.4906,1.4161,1.4161,19800.0],["1980-12-31",1.4161,1.4906,1.4161,1.4161,5400.0],["1981-01-02",1.4161,1.4906,1.4161,1.4161,3600.0],["1981-01-05",1.441,1.4906,1.441,1.441,59400.0],["1981-01-06",1.441,1.4782,1.441,1.441,43200.0],["1981-01-07",1.4161,1.4161,1.354,1.354,16200.0],["1981-01-08",1.354,1.3913,1.354,1.354,3600.0],["1981-01-09",1.354,1.3913,1.354,1.354,7200.0],["1981-01-12",1.354,1.3913,1.354,1.354,28800.0],["1981-01-13",1.354,1.3913,1.354,1.354,5400.0],["1981-01-14",1.3664,1.441,1.3664,1.3664,41400.0],["1981-01-15",1.4285,1.4906,1.4285,1.4285,41400.0],["1981-01-16",1.4285,1.4285,1.4285,1.4285,0.0],["1981-01-19",1.4285,1.5031,1.4285,1.4285,10800.0],["1981-01-20",1.4285,1.4285,1.4285,1.4285,0.0],["1981-01-21",1.4534,1.5031,1.4534,1.4534,5400.0],["1981-01-22",1.4534,1.5155,1.4534,1.4534,203400.0],["1981-01-23",1.4658,1.5155,1.4658,1.4658,7200.0],["1981-01-26",1.4658,1.4658,1.4658,1.4658,0.0],["1981-01-27",1.4658,1.5403,1.4658,1.4658,9000.0],["1981-01-28",1.5031,1.5652,1.5031,1.5031,3600.0],["1981-01-29",1.5155,1.59,1.5155,1.5155,16200.0],["1981-01-30",1.5155,1.5155,1.5155,1.5155,0.0],["1981-02-02",1.5155,1.5652,1.5155,1.5155,7200.0],["1981-02-03",1.5155,1.5527,1.5031,1.5031,18000.0],["1981-02-04",1.5031,1.5527,1.4906,1.4906,1800.0],["1981-02-05",1.4906,1.5527,1.4906,1.4906,19800.0],["1981-02-06",1.4906,1.5527,1.4906,1.4906,3600.0],["1981-02-09",1.4906,1.4906,1.4906,1.4906,0.0],["1981-02-10",1.4906,1.4906,1.4906,1.4906,0.0],["1981-02-11",1.4906,1.5527,1.4906,1.4906,1800.0],["1981-02-12",1.4906,1.5527,1.4906,1.4906,1800.0],["1981-02-13",1.4906,1.4906,1.4906,1.4906,0.0],["1981-02-17",1.4906,1.5031,1.4534,1.4534,187200.0],["1981-02-18",1.4534,1.4906,1.441,1.441,5400.0],["1981-02-19",1.441,1.4906,1.441,1.441,9000.0],["1981-02-20",1.441,1.4906,1.441,1.441,1800.0],["1981-02-23",1.441,1.441,1.441,1.441,0.0],["1981-02-24",1.441,1.441,1.441,1.441,0.0],["1981-02-25",1.441,1.4782,1.4161,1.4161,1800.0],["1981-02-26",1.4161,1.4534,1.4037,1.4037,5400.0],["1981-02-27",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-02",1.4037,1.4658,1.4037,1.4037,1800.0],["1981-03-03",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-04",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-05",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-06",1.4037,1.4658,1.4037,1.4037,18000.0],["1981-03-09",1.4037,1.4658,1.4037,1.4037,7200.0],["1981-03-10",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-11",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-12",1.4037,1.4037,1.4037,1.4037,0.0],["1981-03-13",1.4037,1.4534,1.3913,1.3913,1800.0],["1981-03-16",1.3913,1.3913,1.3913,1.3913,0.0],["1981-03-17",1.3913,1.3913,1.3913,1.3913,0.0],["1981-03-18",1.3913,1.3913,1.3913,1.3913,0.0],["1981-03-19",1.4037,1.4658,1.4037,1.4037,3600.0],["1981-03-20",1.4037,1.4658,1.4037,1.4037,1800.0],["1981-03-23",1.4037,1.441,1.3788,1.3788,37800.0],["1981-03-24",1.3788,1.441,1.3788,1.3788,1800.0],["1981-03-25",1.3788,1.4161,1.3664,1.3664,5400.0],["1981-03-26",1.3664,1.4161,1.3664,1.3664,12600.0],["1981-03-27",1.3664,1.4161,1.3664,1.3664,45000.0],["1981-03-30",1.3664,1.4161,1.3664,1.3664,7200.0],["1981-03-31",1.3664,1.4161,1.354,1.354,3600.0],["1981-04-01",1.354,1.354,1.354,1.354,0.0],["1981-04-02",1.354,1.354,1.354,1.354,0.0],["1981-04-03",1.354,1.4161,1.354,1.354,5400.0],["1981-04-06",1.354,1.4161,1.3416,1.3416,12600.0],["1981-04-07",1.3416,1.4161,1.3416,1.3416,18000.0],["1981-04-08",1.3416,1.4161,1.3416,1.3416,3600.0],["1981-04-09",1.3416,1.4161,1.3416,1.3416,3600.0],["1981-04-10",1.3416,1.3416,1.3416,1.3416,0.0],["1981-04-13",1.3416,1.3416,1.3416,1.3416,0.0],["1981-04-14",1.3416,1.4161,1.3416,1.3416,1800.0],["1981-04-15",1.3664,1.441,1.3664,1.3664,54000.0],["1981-04-16",1.3664,1.3664,1.3664,1.3664,0.0],["1981-04-20",1.3664,1.441,1.3664,1.3664,3600.0],["1981-04-21",1.3664,1.4161,1.3664,1.3664,7200.0],["1981-04-22",1.3664,1.4037,1.3416,1.3416,9000.0],["1981-04-23",1.354,1.4161,1.354,1.354,12600.0],["1981-04-24",1.354,1.4161,1.354,1.354,1800.0],["1981-04-27",1.354,1.4161,1.3416,1.3416,5400.0],["1981-04-28",1.354,1.4037,1.354,1.354,7200.0],["1981-04-29",1.354,1.4037,1.354,1.354,12600.0],["1981-04-30",1.354,1.354,1.354,1.354,0.0],["1981-05-01",1.354,1.4037,1.354,1.354,36000.0],["1981-05-04",1.354,1.4037,1.354,1.354,19800.0],["1981-05-05",1.354,1.4037,1.3416,1.3416,19800.0],["1981-05-06",1.3416,1.4037,1.3416,1.3416,48600.0],["1981-05-07",1.3416,1.4037,1.3416,1.3416,16200.0],["1981-05-08",1.3416,1.4037,1.3416,1.3416,12600.0],["1981-05-11",1.354,1.4037,1.354,1.354,5400.0],["1981-05-12",1.354,1.4037,1.354,1.354,21600.0],["1981-05-13",1.354,1.354,1.354,1.354,0.0],["1981-05-14",1.354,1.4037,1.354,1.354,23400.0],["1981-05-15",1.354,1.4037,1.354,1.354,1800.0],["1981-05-18",1.354,1.4037,1.354,1.354,28800.0],["1981-05-19",1.354,1.4037,1.354,1.354,9000.0],["1981-05-20",1.354,1.354,1.354,1.354,0.0],["1981-05-21",1.354,1.4037,1.354,1.354,3600.0],["1981-05-22",1.354,1.4037,1.354,1.354,7200.0],["1981-05-26",1.354,1.4037,1.354,1.354,7200.0],["1981-05-27",1.354,1.3788,1.3292,1.3292,3600.0],["1981-05-28",1.3292,1.3788,1.3292,1.3292,7200.0],["1981-05-29",1.3292,1.3292,1.3292,1.3292,0.0],["1981-06-01",1.3292,1.3292,1.3292,1.3292,0.0],["1981-06-02",1.3292,1.3788,1.3292,1.3292,7200.0],["1981-06-03",1.3292,1.3788,1.3292,1.3292,9000.0],["1981-06-04",1.3292,1.3292,1.3292,1.3292,0.0],["1981-06-05",1.3292,1.3664,1.3167,1.3167,19800.0],["1981-06-08",1.3167,1.3664,1.3167,1.3167,3600.0],["1981-06-09",1.3167,1.3664,1.3167,1.3167,7200.0],["1981-06-10",1.3167,1.3664,1.2919,1.2919,12600.0],["1981-06-11",1.3043,1.3664,1.3043,1.3043,12600.0],["1981-06-12",1.3043,1.3043,1.3043,1.3043,0.0],["1981-06-15",1.3043,1.3416,1.2919,1.2919,16200.0],["1981-06-16",1.2919,1.3292,1.267,1.267,9000.0],["1981-06-17",1.267,1.3292,1.267,1.267,18000.0],["1981-06-18",1.267,1.3292,1.267,1.267,9000.0],["1981-06-19",1.267,1.267,1.267,1.267,0.0],["1981-06-22",1.267,1.3292,1.267,1.267,1800.0],["1981-06-23",1.267,1.267,1.267,1.267,0.0],["1981-06-24",1.267,1.3292,1.267,1.267,1800.0],["1981-06-25",1.267,1.3416,1.267,1.267,7200.0],["1981-06-26",1.267,1.3292,1.267,1.267,3600.0],["1981-06-29",1.2795,1.3416,1.2795,1.2795,7200.0],["1981-06-30",1.2795,1.2795,1.2795,1.2795,0.0],["1981-07-01",1.2795,1.2795,1.2795,1.2795,0.0],["1981-07-02",1.2795,1.2795,1.2795,1.2795,0.0],["1981-07-06",1.2795,1.2795,1.2795,1.2795,0.0],["1981-07-07",1.3043,1.3788,1.3043,1.3043,7200.0],["1981-07-08",1.3043,1.3788,1.3043,1.3043,5400.0],["1981-07-09",1.3167,1.3788,1.3167,1.3167,9000.0],["1981-07-10",1.3167,1.3167,1.3167,1.3167,0.0],["1981-07-13",1.3167,1.3788,1.3167,1.3167,9000.0],["1981-07-14",1.3167,1.3167,1.3167,1.3167,0.0],["1981-07-15",1.3167,1.3167,1.3167,1.3167,0.0],["1981-07-16",1.3167,1.3167,1.3167,1.3167,0.0],["1981-07-17",1.3292,1.3788,1.3292,1.3292,12600.0],["1981-07-20",1.3292,1.3788,1.3043,1.3043,7200.0],["1981-07-21",1.3043,1.3043,1.3043,1.3043,0.0],["1981-07-22",1.3043,1.3788,1.3043,1.3043,14400.0],["1981-07-23",1.3043,1.3043,1.3043,1.3043,0.0],["1981-07-24",1.3043,1.3664,1.2919,1.2919,3600.0],["1981-07-27",1.2919,1.3664,1.2919,1.2919,1800.0],["1981-07-28",1.2919,1.3416,1.2795,1.2795,3600.0],["1981-07-29",1.2795,1.3416,1.267,1.267,21600.0],["1981-07-30",1.267,1.267,1.267,1.267,0.0],["1981-07-31",1.267,1.3416,1.267,1.267,108000.0],["1981-08-03",1.267,1.2795,1.2174,1.2174,10800.0],["1981-08-04",1.2174,1.267,1.2174,1.2174,3600.0],["1981-08-05",1.2174,1.267,1.2174,1.2174,5400.0],["1981-08-06",1.2174,1.2795,1.2174,1.2174,54000.0],["1981-08-07",1.2174,1.2174,1.2174,1.2174,0.0],["1981-08-10",1.2174,1.2174,1.2174,1.2174,0.0],["1981-08-11",1.2174,1.2174,1.2174,1.2174,0.0],["1981-08-12",1.2174,1.267,1.1925,1.1925,1800.0],["1981-08-13",1.1925,1.267,1.1925,1.1925,52200.0],["1981-08-14",1.1925,1.2298,1.1801,1.1801,54000.0],["1981-08-17",1.1801,1.2298,1.1552,1.1552,7200.0],["1981-08-18",1.1552,1.2298,1.1552,1.1552,9000.0],["1981-08-19",1.1552,1.2049,1.1428,1.1428,14400.0],["1981-08-20",1.1428,1.1428,1.1428,1.1428,0.0],["1981-08-21",1.1428,1.2174,1.1428,1.1428,9000.0],["1981-08-24",1.1428,1.2174,1.1428,1.1428,32400.0],["1981-08-25",1.1428,1.1925,1.1428,1.1428,45000.0],["1981-08-26",1.1428,1.1677,1.1304,1.1304,10800.0],["1981-08-27",1.1304,1.1677,1.1304,1.1304,3600.0],["1981-08-28",1.1304,1.1677,1.0931,1.0931,5400.0],["1981-08-31",1.0931,1.1677,1.0931,1.0931,3600.0],["1981-09-01",1.1056,1.1428,1.1056,1.1056,25200.0],["1981-09-02",1.1056,1.1428,1.1056,1.1056,1800.0],["1981-09-03",1.1056,1.1428,1.1056,1.1056,226800.0],["1981-09-04",1.118,1.1428,1.118,1.118,14400.0],["1981-09-08",1.118,1.1428,1.118,1.118,7200.0],["1981-09-09",1.118,1.1925,1.118,1.118,1800.0],["1981-09-10",1.1304,1.1925,1.1304,1.1304,19800.0],["1981-09-11",1.1304,1.1304,1.1304,1.1304,0.0],["1981-09-14",1.1304,1.1925,1.1304,1.1304,25200.0],["1981-09-15",1.1428,1.1925,1.1428,1.1428,18000.0],["1981-09-16",1.1428,1.1925,1.1304,1.1304,12600.0],["1981-09-17",1.1304,1.1677,1.118,1.118,9000.0],["1981-09-18",1.118,1.118,1.118,1.118,0.0],["1981-09-21",1.118,1.1801,1.118,1.118,1800.0],["1981-09-22",1.118,1.118,1.118,1.118,0.0],["1981-09-23",1.118,1.1677,1.118,1.118,25200.0],["1981-09-24",1.118,1.118,1.118,1.118,0.0],["1981-09-25",1.1304,1.1925,1.1304,1.1304,16200.0],["1981-09-28",1.1304,1.1677,1.118,1.118,9000.0],["1981-09-29",1.1428,1.1925,1.1428,1.1428,1800.0],["1981-09-30",1.1428,1.1428,1.1428,1.1428,0.0],["1981-10-01",1.1428,1.1428,1.1428,1.1428,0.0],["1981-10-02",1.1428,1.1428,1.1428,1.1428,0.0],["1981-10-05",1.1428,1.1925,1.1428,1.1428,1800.0],["1981-10-06",1.1428,1.1428,1.1428,1.1428,0.0],["1981-10-07",1.1428,1.1428,1.1428,1.1428,0.0],["1981-10-08",1.1428,1.2174,1.1428,1.1428,9000.0],["1981-10-09",1.1552,1.2174,1.1552,1.1552,1800.0],["1981-10-12",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-13",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-14",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-15",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-16",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-19",1.1552,1.2174,1.1552,1.1552,1800.0],["1981-10-20",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-21",1.1552,1.1552,1.1552,1.1552,0.0],["1981-10-22",1.1801,1.2298,1.1801,1.1801,1800.0],["1981-10-23",1.1801,1.2298,1.1801,1.1801,7200.0],["1981-10-26",1.1801,1.2422,1.1801,1.1801,3600.0],["1981-10-27",1.1801,1.2422,1.1801,1.1801,9000.0],["1981-10-28",1.1925,1.2546,1.1925,1.1925,25200.0],["1981-10-29",1.1925,1.1925,1.1925,1.1925,0.0],["1981-10-30",1.1925,1.2546,1.1925,1.1925,75600.0],["1981-11-02",1.1925,1.1925,1.1925,1.1925,0.0],["1981-11-03",1.2049,1.2546,1.2049,1.2049,3600.0],["1981-11-04",1.2049,1.2049,1.2049,1.2049,0.0],["1981-11-05",1.2049,1.2546,1.2049,1.2049,3600.0],["1981-11-06",1.2049,1.2546,1.2049,1.2049,79200.0],["1981-11-09",1.2049,1.2546,1.2049,1.2049,73800.0],["1981-11-10",1.2049,1.2546,1.2049,1.2049,3600.0],["1981-11-11",1.2049,1.2546,1.2049,1.2049,3600.0],["1981-11-12",1.2049,1.2546,1.1925,1.1925,1800.0],["1981-11-13",1.1925,1.1925,1.1925,1.1925,0.0],["1981-11-16",1.1925,1.2546,1.1925,1.1925,1800.0],["1981-11-17",1.1925,1.2546,1.1925,1.1925,1800.0],["1981-11-18",1.1925,1.1925,1.1925,1.1925,0.0],["1981-11-19",1.1925,1.2422,1.1925,1.1925,7200.0],["1981-11-20",1.1925,1.2422,1.1925,1.1925,1800.0],["1981-11-23",1.1925,1.2422,1.1925,1.1925,1800.0],["1981-11-24",1.1925,1.2422,1.1925,1.1925,37800.0],["1981-11-25",1.1925,1.2422,1.1925,1.1925,9000.0],["1981-11-27",1.1925,1.1925,1.1925,1.1925,0.0],["1981-11-30",1.1925,1.1925,1.1925,1.1925,0.0],["1981-12-01",1.1925,1.2174,1.1925,1.1925,1800.0],["1981-12-02",1.1925,1.2174,1.1925,1.1925,1800.0],["1981-12-03",1.1925,1.1925,1.1925,1.1925,0.0],["1981-12-04",1.1925,1.2174,1.1925,1.1925,5400.0],["1981-12-07",1.1925,1.1925,1.1428,1.1428,7200.0],["1981-12-08",1.1677,1.2049,1.1677,1.1677,1800.0],["1981-12-09",1.1677,1.2049,1.1677,1.1677,16200.0],["1981-12-10",1.1677,1.1677,1.1677,1.1677,0.0],["1981-12-11",1.1801,1.2298,1.1801,1.1801,3600.0],["1981-12-14",1.1801,1.1801,1.1801,1.1801,0.0],["1981-12-15",1.1801,1.2298,1.1677,1.1677,16200.0],["1981-12-16",1.1677,1.2298,1.1677,1.1677,12600.0],["1981-12-17",1.1677,1.1677,1.1677,1.1677,0.0],["1981-12-18",1.1677,1.2298,1.1677,1.1677,9000.0],["1981-12-21",1.1801,1.2422,1.1801,1.1801,21600.0],["1981-12-22",1.1801,1.2422,1.1801,1.1801,3600.0],["1981-12-23",1.1801,1.1801,1.1801,1.1801,0.0],["1981-12-24",1.1801,1.2422,1.1801,1.1801,7200.0],["1981-12-28",1.1801,1.2422,1.1801,1.1801,12600.0],["1981-12-29",1.1801,1.1801,1.1801,1.1801,0.0],["1981-12-30",1.1801,1.1801,1.1801,1.1801,0.0],["1981-12-31",1.1801,1.1801,1.1801,1.1801,0.0],["1982-01-04",1.1801,1.1801,1.1801,1.1801,0.0],["1982-01-05",1.1801,1.1801,1.1801,1.1801,0.0],["1982-01-06",1.1801,1.2422,1.1801,1.1801,5400.0],["1982-01-07",1.1801,1.2422,1.1801,1.1801,18000.0],["1982-01-08",1.1801,1.2422,1.1801,1.1801,3600.0],["1982-01-11",1.1801,1.2422,1.1801,1.1801,3600.0],["1982-01-12",1.1801,1.1801,1.1801,1.1801,0.0],["1982-01-13",1.1801,1.2422,1.1677,1.1677,7200.0],["1982-01-14",1.1677,1.2422,1.1677,1.1677,3600.0],["1982-01-15",1.1677,1.1677,1.1677,1.1677,0.0],["1982-01-18",1.1677,1.1677,1.1677,1.1677,0.0],["1982-01-19",1.1677,1.1677,1.1677,1.1677,0.0],["1982-01-20",1.1801,1.2298,1.1801,1.1801,9000.0],["1982-01-21",1.1801,1.2298,1.1801,1.1801,1800.0],["1982-01-22",1.1801,1.2298,1.1801,1.1801,3600.0],["1982-01-25",1.1801,1.2298,1.1801,1.1801,27000.0],["1982-01-26",1.1801,1.2422,1.1801,1.1801,3600.0],["1982-01-27",1.1801,1.2422,1.1801,1.1801,10800.0],["1982-01-28",1.1801,1.1801,1.1801,1.1801,0.0],["1982-01-29",1.1925,1.2422,1.1925,1.1925,36000.0],["1982-02-01",1.1925,1.2422,1.1925,1.1925,109800.0],["1982-02-02",1.1925,1.2422,1.1925,1.1925,48600.0],["1982-02-03",1.1925,1.1925,1.1925,1.1925,0.0],["1982-02-04",1.1925,1.1925,1.1925,1.1925,0.0],["1982-02-05",1.1925,1.2422,1.1925,1.1925,46800.0],["1982-02-08",1.1925,1.2422,1.1925,1.1925,7200.0],["1982-02-09",1.1925,1.2422,1.1925,1.1925,14400.0],["1982-02-10",1.1925,1.1925,1.1925,1.1925,0.0],["1982-02-11",1.1987,1.2422,1.1987,1.1987,18000.0],["1982-02-12",1.1987,1.1987,1.1987,1.1987,0.0],["1982-02-16",1.1987,1.1987,1.1987,1.1987,0.0],["1982-02-17",1.1987,1.1987,1.1987,1.1987,0.0],["1982-02-18",1.2049,1.2422,1.2049,1.2049,1800.0],["1982-02-19",1.2049,1.2049,1.2049,1.2049,0.0],["1982-02-22",1.2049,1.2422,1.2049,1.2049,10800.0],["1982-02-23",1.2049,1.2422,1.2049,1.2049,5400.0],["1982-02-24",1.2049,1.2422,1.2049,1.2049,7200.0],["1982-02-25",1.2049,1.2422,1.2049,1.2049,32400.0],["1982-02-26",1.2049,1.2422,1.1925,1.1925,1800.0],["1982-03-01",1.1925,1.2422,1.1801,1.1801,39600.0],["1982-03-02",1.1801,1.2298,1.1801,1.1801,7200.0],["1982-03-03",1.1801,1.2298,1.1801,1.1801,23400.0],["1982-03-04",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-05",1.1801,1.2298,1.1801,1.1801,10800.0],["1982-03-08",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-09",1.1801,1.2298,1.1801,1.1801,1800.0],["1982-03-10",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-11",1.1925,1.2174,1.1925,1.1925,9000.0],["1982-03-12",1.1925,1.1925,1.1925,1.1925,0.0],["1982-03-15",1.1925,1.1925,1.1925,1.1925,0.0],["1982-03-16",1.1925,1.1925,1.1925,1.1925,0.0],["1982-03-17",1.1925,1.2298,1.1677,1.1677,7200.0],["1982-03-18",1.1677,1.2174,1.1677,1.1677,18000.0],["1982-03-19",1.1677,1.2174,1.1677,1.1677,16200.0],["1982-03-22",1.1677,1.2174,1.1677,1.1677,10800.0],["1982-03-23",1.1677,1.1677,1.1677,1.1677,0.0],["1982-03-24",1.1677,1.1677,1.1677,1.1677,0.0],["1982-03-25",1.1801,1.2422,1.1801,1.1801,41400.0],["1982-03-26",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-29",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-30",1.1801,1.1801,1.1801,1.1801,0.0],["1982-03-31",1.1801,1.2174,1.1677,1.1677,18000.0],["1982-04-01",1.1677,1.2174,1.1677,1.1677,36000.0],["1982-04-02",1.1677,1.1677,1.1677,1.1677,0.0],["1982-04-05",1.1677,1.2174,1.1677,1.1677,3600.0],["1982-04-06",1.1677,1.2174,1.1677,1.1677,1800.0],["1982-04-07",1.1677,1.2174,1.1677,1.1677,7200.0],["1982-04-08",1.1677,1.1677,1.1677,1.1677,0.0],["1982-04-12",1.1801,1.2174,1.1801,1.1801,9000.0],["1982-04-13",1.1801,1.2174,1.1801,1.1801,39600.0],["1982-04-14",1.1801,1.1801,1.1801,1.1801,0.0],["1982-04-15",1.1801,1.1801,1.1801,1.1801,0.0],["1982-04-16",1.1801,1.2174,1.1801,1.1801,54000.0],["1982-04-19",1.1801,1.2049,1.1801,1.1801,3600.0],["1982-04-20",1.1801,1.1925,1.1801,1.1801,28800.0],["1982-04-21",1.1801,1.1925,1.1801,1.1801,64800.0],["1982-04-22",1.1801,1.1925,1.1801,1.1801,3600.0],["1982-04-23",1.1801,1.1925,1.1428,1.1428,16200.0],["1982-04-26",1.1428,1.1801,1.1428,1.1428,1800.0],["1982-04-27",1.1428,1.1677,1.1428,1.1428,21600.0],["1982-04-28",1.1428,1.1925,1.1428,1.1428,18000.0],["1982-04-29",1.1428,1.1925,1.1428,1.1428,36000.0],["1982-04-30",1.1428,1.1925,1.1428,1.1428,73800.0],["1982-05-03",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-04",1.1428,1.1925,1.1428,1.1428,5400.0],["1982-05-05",1.1428,1.1925,1.1428,1.1428,7200.0],["1982-05-06",1.1428,1.1925,1.1428,1.1428,1800.0],["1982-05-07",1.1428,1.1925,1.1428,1.1428,1800.0],["1982-05-10",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-11",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-12",1.1428,1.1925,1.1428,1.1428,82800.0],["1982-05-13",1.1428,1.1925,1.1428,1.1428,10800.0],["1982-05-14",1.1428,1.1925,1.1428,1.1428,84600.0],["1982-05-17",1.1428,1.1925,1.1428,1.1428,1800.0],["1982-05-18",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-19",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-20",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-21",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-24",1.1428,1.1925,1.1428,1.1428,10800.0],["1982-05-25",1.1428,1.1428,1.1428,1.1428,0.0],["1982-05-26",1.1428,1.1925,1.1304,1.1304,7200.0],["1982-05-27",1.1304,1.1304,1.1304,1.1304,0.0],["1982-05-28",1.1304,1.1925,1.1304,1.1304,99000.0],["1982-06-01",1.1304,1.1304,1.1304,1.1304,0.0],["1982-06-02",1.1304,1.1552,1.118,1.118,57600.0],["1982-06-03",1.118,1.118,1.118,1.118,0.0],["1982-06-04",1.118,1.1552,1.1056,1.1056,3600.0],["1982-06-07",1.1056,1.1056,1.1056,1.1056,0.0],["1982-06-08",1.1056,1.1056,1.1056,1.1056,0.0],["1982-06-09",1.1056,1.1056,1.1056,1.1056,0.0],["1982-06-10",1.1056,1.1056,1.1056,1.1056,0.0],["1982-06-11",1.1056,1.1428,1.0807,1.0807,3600.0],["1982-06-14",1.0807,1.118,1.0559,1.0559,45000.0],["1982-06-15",1.0559,1.118,1.0559,1.0559,1800.0],["1982-06-16",1.0559,1.118,1.0559,1.0559,9000.0],["1982-06-17",1.0559,1.0559,1.0559,1.0559,0.0],["1982-06-18",1.0559,1.118,1.0559,1.0559,14400.0],["1982-06-21",1.0559,1.1056,1.0559,1.0559,18000.0],["1982-06-22",1.0559,1.1056,1.0559,1.0559,1800.0],["1982-06-23",1.0559,1.0559,1.0559,1.0559,0.0],["1982-06-24",1.0559,1.0559,1.0559,1.0559,0.0],["1982-06-25",1.0559,1.0559,1.0559,1.0559,0.0],["1982-06-28",1.0559,1.0559,1.0559,1.0559,0.0],["1982-06-29",1.0683,1.1056,1.0683,1.0683,5400.0],["1982-06-30",1.0683,1.118,1.0683,1.0683,18000.0],["1982-07-01",1.0683,1.0683,1.0683,1.0683,0.0],["1982-07-02",1.0683,1.1056,1.0683,1.0683,27000.0],["1982-07-06",1.0683,1.0807,1.031,1.031,19800.0],["1982-07-07",1.031,1.0807,1.0186,1.0186,9000.0],["1982-07-08",1.0186,1.0683,1.0186,1.0186,3600.0],["1982-07-09",1.0186,1.0683,1.0186,1.0186,10800.0],["1982-07-12",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-13",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-14",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-15",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-16",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-19",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-20",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-21",1.0186,1.0186,1.0186,1.0186,0.0],["1982-07-22",1.0186,1.0559,0.9813,0.9813,1800.0],["1982-07-23",0.9813,1.0559,0.9813,0.9813,32400.0],["1982-07-26",0.9813,1.0559,0.9813,0.9813,1800.0],["1982-07-27",0.9813,1.0559,0.9813,0.9813,102600.0],["1982-07-28",0.9813,0.9813,0.9813,0.9813,0.0],["1982-07-29",0.9813,1.0186,0.9565,0.9565,32400.0],["1982-07-30",0.9565,0.9565,0.9565,0.9565,0.0],["1982-08-02",0.9565,1.0062,0.9441,0.9441,9000.0],["1982-08-03",0.9441,0.9441,0.9441,0.9441,0.0],["1982-08-04",0.9441,1.0062,0.9441,0.9441,32400.0],["1982-08-05",0.9441,0.9441,0.9441,0.9441,0.0],["1982-08-06",0.9441,0.9938,0.9316,0.9316,70200.0],["1982-08-09",0.9316,0.9316,0.9316,0.9316,0.0],["1982-08-10",0.9316,0.9689,0.9192,0.9192,5400.0],["1982-08-11",0.9192,0.9192,0.9192,0.9192,0.0],["1982-08-12",0.9192,0.9689,0.9068,0.9068,3600.0],["1982-08-13",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-16",0.9068,0.9689,0.9068,0.9068,32400.0],["1982-08-17",0.9068,0.9689,0.9068,0.9068,37800.0],["1982-08-18",0.9068,0.9689,0.9068,0.9068,3600.0],["1982-08-19",0.9068,0.9689,0.9068,0.9068,18000.0],["1982-08-20",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-23",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-24",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-25",0.9068,0.9689,0.9068,0.9068,68400.0],["1982-08-26",0.9068,0.9689,0.9068,0.9068,3600.0],["1982-08-27",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-30",0.9068,0.9068,0.9068,0.9068,0.0],["1982-08-31",0.9068,0.9689,0.9068,0.9068,3600.0],["1982-09-01",0.9068,0.9068,0.9068,0.9068,0.0],["1982-09-02",0.9192,0.9689,0.9192,0.9192,3600.0],["1982-09-03",0.9192,0.9813,0.9192,0.9192,1800.0],["1982-09-07",0.9192,0.9813,0.9192,0.9192,5400.0],["1982-09-08",0.9192,0.9813,0.9192,0.9192,1800.0],["1982-09-09",0.9192,0.9192,0.9192,0.9192,0.0],["1982-09-10",0.9192,0.9192,0.9192,0.9192,0.0],["1982-09-13",0.9192,0.9813,0.9192,0.9192,12600.0],["1982-09-14",0.9192,0.9689,0.9192,0.9192,3600.0],["1982-09-15",0.9192,0.9689,0.9192,0.9192,9000.0],["1982-09-16",0.9192,0.9192,0.9192,0.9192,0.0],["1982-09-17",0.9316,0.9689,0.9316,0.9316,1800.0],["1982-09-20",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-21",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-22",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-23",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-24",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-27",0.9316,0.9316,0.9316,0.9316,0.0],["1982-09-28",0.9316,0.9689,0.9192,0.9192,3600.0],["1982-09-29",0.9192,0.9689,0.9192,0.9192,10800.0],["1982-09-30",0.9192,0.9689,0.9192,0.9192,9000.0],["1982-10-01",0.9316,0.9689,0.9316,0.9316,14400.0],["1982-10-04",0.9316,0.9813,0.9316,0.9316,10800.0],["1982-10-05",0.9316,0.9316,0.9316,0.9316,0.0],["1982-10-06",0.9316,0.9813,0.9316,0.9316,9000.0],["1982-10-07",0.9316,0.9813,0.9316,0.9316,14400.0],["1982-10-08",0.9316,0.9813,0.9316,0.9316,25200.0],["1982-10-11",0.9316,0.9813,0.9316,0.9316,12600.0],["1982-10-12",0.9316,0.9813,0.9316,0.9316,23400.0],["1982-10-13",0.9316,0.9813,0.9316,0.9316,7200.0],["1982-10-14",0.9379,0.9813,0.9379,0.9379,3600.0],["1982-10-15",0.9379,0.9813,0.9379,0.9379,9000.0],["1982-10-18",0.9379,0.9379,0.9379,0.9379,0.0],["1982-10-19",0.9379,0.9379,0.9379,0.9379,0.0],["1982-10-20",0.9379,0.9813,0.9379,0.9379,1800.0],["1982-10-21",0.9379,0.9813,0.9379,0.9379,12600.0],["1982-10-22",0.9379,0.9379,0.9379,0.9379,0.0],["1982-10-25",0.9441,0.9813,0.9441,0.9441,1800.0],["1982-10-26",0.9441,0.9441,0.9441,0.9441,0.0],["1982-10-27",0.9441,0.9813,0.9441,0.9441,90000.0],["1982-10-28",0.9441,0.9813,0.9441,0.9441,5400.0],["1982-10-29",0.9441,0.9441,0.9441,0.9441,0.0],["1982-11-01",0.9441,0.9441,0.9441,0.9441,0.0],["1982-11-02",0.9441,0.9813,0.9441,0.9441,1800.0],["1982-11-03",0.9441,0.9441,0.9441,0.9441,0.0],["1982-11-04",0.9441,0.9813,0.9441,0.9441,0.0],["1982-11-05",0.9441,0.9813,0.9441,0.9441,7200.0],["1982-11-08",0.9565,0.9938,0.9565,0.9565,7200.0],["1982-11-09",0.9565,1.0186,0.9565,0.9565,25200.0],["1982-11-10",0.9627,1.0186,0.9627,0.9627,7200.0],["1982-11-11",0.9627,1.0124,0.9627,0.9627,5400.0],["1982-11-12",0.9689,1.0372,0.9689,0.9689,9000.0],["1982-11-15",0.9689,1.0372,0.9689,0.9689,9000.0],["1982-11-16",0.9689,0.9689,0.9689,0.9689,0.0],["1982-11-17",0.9751,1.0434,0.9751,0.9751,16200.0],["1982-11-18",0.9751,1.0434,0.9751,0.9751,7200.0],["1982-11-19",0.9751,0.9751,0.9751,0.9751,0.0],["1982-11-22",1.0559,1.118,1.0559,1.0559,21600.0],["1982-11-23",1.0559,1.0559,1.0559,1.0559,0.0],["1982-11-24",1.0559,1.1056,1.0559,1.0559,3600.0],["1982-11-26",1.0559,1.118,1.0559,1.0559,23400.0],["1982-11-29",1.0559,1.1056,1.0559,1.0559,77400.0],["1982-11-30",1.0559,1.0559,1.0559,1.0559,0.0],["1982-12-01",1.0559,1.1056,1.0559,1.0559,39600.0],["1982-12-02",1.0559,1.1056,1.0559,1.0559,16200.0],["1982-12-03",1.0559,1.0807,1.0559,1.0559,39600.0],["1982-12-06",1.0559,1.0807,1.0559,1.0559,10800.0],["1982-12-07",1.0559,1.0807,1.0559,1.0559,0.0],["1982-12-08",1.0559,1.0807,1.0497,1.0497,19800.0],["1982-12-09",1.0497,1.0807,1.0497,1.0497,1800.0],["1982-12-10",1.0497,1.0497,1.0497,1.0497,0.0],["1982-12-13",1.0497,1.0807,1.0497,1.0497,36000.0],["1982-12-14",1.0497,1.0497,1.0497,1.0497,0.0],["1982-12-15",1.0497,1.0807,1.0497,1.0497,5400.0],["1982-12-16",1.0497,1.0497,1.0497,1.0497,0.0],["1982-12-17",1.0497,1.0807,1.0497,1.0497,9000.0],["1982-12-20",1.0497,1.0807,1.0497,1.0497,9000.0],["1982-12-21",1.0497,1.0807,1.0497,1.0497,1800.0],["1982-12-22",1.0497,1.0683,1.0497,1.0497,1800.0],["1982-12-23",1.0497,1.0497,1.0497,1.0497,0.0],["1982-12-27",1.0497,1.0683,1.0497,1.0497,3600.0],["1982-12-28",1.0497,1.0807,1.0497,1.0497,3600.0],["1982-12-29",1.0497,1.0683,1.0497,1.0497,12600.0],["1982-12-30",1.0497,1.0683,1.0497,1.0497,10800.0],["1982-12-31",1.0497,1.0621,1.0497,1.0497,3600.0],["1983-01-03",1.0497,1.0621,1.0497,1.0497,12600.0],["1983-01-04",1.0497,1.0621,1.0497,1.0497,34200.0],["1983-01-05",1.0497,1.0621,1.0497,1.0497,16200.0],["1983-01-06",1.0497,1.0621,1.0497,1.0497,27000.0],["1983-01-07",1.0497,1.0621,1.0497,1.0497,3600.0],["1983-01-10",1.0497,1.0559,1.0497,1.0497,23400.0],["1983-01-11",1.0497,1.0621,1.0497,1.0497,12600.0],["1983-01-12",1.0497,1.0621,1.0497,1.0497,1800.0],["1983-01-13",1.0497,1.0621,1.0497,1.0497,25200.0],["1983-01-14",1.0497,1.0497,1.0497,1.0497,0.0],["1983-01-17",1.0497,1.0559,1.0497,1.0497,21600.0],["1983-01-18",1.0497,1.0621,1.0497,1.0497,32400.0],["1983-01-19",1.0497,1.0497,1.0497,1.0497,0.0],["1983-01-20",1.0497,1.0621,1.0497,1.0497,18000.0],["1983-01-21",1.0745,1.0931,1.0745,1.0745,43200.0],["1983-01-24",1.0745,1.0869,1.0683,1.0683,9000.0],["1983-01-25",1.0683,1.0683,1.0683,1.0683,0.0],["1983-01-26",1.0683,1.0683,1.0683,1.0683,0.0],["1983-01-27",1.0683,1.0931,1.0683,1.0683,7200.0],["1983-01-28",1.0683,1.0931,1.0683,1.0683,7200.0],["1983-01-31",1.0683,1.0931,1.0683,1.0683,9000.0],["1983-02-01",1.0683,1.0931,1.0683,1.0683,180000.0],["1983-02-02",1.0683,1.1056,1.0683,1.0683,1800.0],["1983-02-03",1.0683,1.1056,1.0683,1.0683,9000.0],["1983-02-04",1.0683,1.1056,1.0683,1.0683,1800.0],["1983-02-07",1.0683,1.0683,1.0683,1.0683,0.0],["1983-02-08",1.0683,1.1056,1.0683,1.0683,3600.0],["1983-02-09",1.0683,1.0931,1.0683,1.0683,14400.0],["1983-02-10",1.0683,1.0931,1.0683,1.0683,1800.0],["1983-02-11",1.0683,1.0683,1.0683,1.0683,0.0],["1983-02-14",1.0683,1.1056,1.0683,1.0683,10800.0],["1983-02-15",1.0683,1.0683,1.0683,1.0683,0.0],["1983-02-16",1.1056,1.1552,1.1056,1.1056,34200.0],["1983-02-17",1.1056,1.1552,1.0807,1.0807,18000.0],["1983-02-18",1.0807,1.0807,1.0807,1.0807,0.0],["1983-02-22",1.0807,1.0807,1.0807,1.0807,0.0],["1983-02-23",1.0807,1.0807,1.0807,1.0807,0.0],["1983-02-24",1.0807,1.0807,1.0807,1.0807,0.0],["1983-02-25",1.0807,1.0807,1.0807,1.0807,0.0],["1983-02-28",1.0807,1.1552,1.0807,1.0807,39600.0],["1983-03-01",1.0807,1.1552,1.0807,1.0807,1800.0],["1983-03-02",1.0807,1.0807,1.0807,1.0807,0.0],["1983-03-03",1.0807,1.1552,1.0807,1.0807,3600.0],["1983-03-04",1.0807,1.1552,1.0807,1.0807,19800.0],["1983-03-07",1.0807,1.0807,1.0807,1.0807,0.0],["1983-03-08",1.0807,1.1552,1.0807,1.0807,12600.0],["1983-03-09",1.0807,1.1552,1.0807,1.0807,5400.0],["1983-03-10",1.0807,1.1552,1.0807,1.0807,19800.0],["1983-03-11",1.0807,1.1552,1.0807,1.0807,5400.0],["1983-03-14",1.0807,1.1552,1.0807,1.0807,12600.0],["1983-03-15",1.0807,1.0807,1.0807,1.0807,0.0],["1983-03-16",1.0807,1.0807,1.0807,1.0807,0.0],["1983-03-17",1.0807,1.1552,1.0807,1.0807,1800.0],["1983-03-18",1.1677,1.2298,1.1677,1.1677,39600.0],["1983-03-21",1.2174,1.3416,1.2174,1.2174,46800.0],["1983-03-22",1.2174,1.3167,1.2174,1.2174,7200.0],["1983-03-23",1.2174,1.3167,1.2174,1.2174,28800.0],["1983-03-24",1.2174,1.3167,1.2174,1.2174,10800.0],["1983-03-25",1.2174,1.3167,1.2174,1.2174,7200.0],["1983-03-28",1.2174,1.3167,1.2174,1.2174,3600.0],["1983-03-29",1.2174,1.3167,1.2174,1.2174,7200.0],["1983-03-30",1.2174,1.3167,1.2174,1.2174,1800.0],["1983-03-31",1.2174,1.3167,1.2174,1.2174,1800.0],["1983-04-04",1.2174,1.2174,1.2174,1.2174,0.0],["1983-04-05",1.2174,1.3167,1.2174,1.2174,5400.0],["1983-04-06",1.2174,1.267,1.1677,1.1677,27000.0],["1983-04-07",1.1677,1.1677,1.1677,1.1677,0.0],["1983-04-08",1.1677,1.1677,1.1677,1.1677,0.0],["1983-04-11",1.1677,1.267,1.1677,1.1677,1800.0],["1983-04-12",1.1677,1.267,1.1677,1.1677,1800.0],["1983-04-13",1.1677,1.1677,1.1677,1.1677,0.0],["1983-04-14",1.1677,1.267,1.1677,1.1677,9000.0],["1983-04-15",1.1677,1.2919,1.1677,1.1677,5400.0],["1983-04-18",1.2174,1.3416,1.2174,1.2174,9000.0],["1983-04-19",1.2174,1.2919,1.2174,1.2174,14400.0],["1983-04-20",1.2174,1.2919,1.2174,1.2174,39600.0],["1983-04-21",1.2174,1.267,1.2174,1.2174,3600.0],["1983-04-22",1.2174,1.2919,1.2174,1.2174,12600.0],["1983-04-25",1.2174,1.2919,1.2174,1.2174,10800.0],["1983-04-26",1.2174,1.2174,1.2174,1.2174,0.0],["1983-04-27",1.2174,1.2919,1.2174,1.2174,5400.0],["1983-04-28",1.2174,1.2919,1.2174,1.2174,48600.0],["1983-04-29",1.2174,1.2174,1.2174,1.2174,0.0],["1983-05-02",1.2174,1.2174,1.2174,1.2174,0.0],["1983-05-03",1.2174,1.2919,1.2174,1.2174,3600.0],["1983-05-04",1.2174,1.2174,1.2174,1.2174,0.0],["1983-05-05",1.2174,1.2174,1.2174,1.2174,0.0],["1983-05-06",1.2174,1.2174,1.2174,1.2174,0.0],["1983-05-09",1.2174,1.2919,1.1925,1.1925,3600.0],["1983-05-10",1.1925,1.2919,1.1925,1.1925,5400.0],["1983-05-11",1.1925,1.2919,1.1925,1.1925,19800.0],["1983-05-12",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-05-13",1.1925,1.1925,1.1925,1.1925,0.0],["1983-05-16",1.1925,1.2919,1.1925,1.1925,36000.0],["1983-05-17",1.1925,1.2919,1.1925,1.1925,12600.0],["1983-05-18",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-05-19",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-05-20",1.1925,1.2919,1.1925,1.1925,5400.0],["1983-05-23",1.2174,1.3167,1.2174,1.2174,27000.0],["1983-05-24",1.2174,1.3167,1.2174,1.2174,1800.0],["1983-05-25",1.2174,1.2919,1.1925,1.1925,7200.0],["1983-05-26",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-05-27",1.1925,1.2919,1.1925,1.1925,0.0],["1983-05-31",1.1925,1.1925,1.1925,1.1925,0.0],["1983-06-01",1.1925,1.2919,1.1925,1.1925,3600.0],["1983-06-02",1.1925,1.2919,1.1925,1.1925,5400.0],["1983-06-03",1.1925,1.1925,1.1925,1.1925,0.0],["1983-06-06",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-06-07",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-06-08",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-06-09",1.1925,1.2919,1.1925,1.1925,7200.0],["1983-06-10",1.1925,1.2919,1.1925,1.1925,5400.0],["1983-06-13",1.1925,1.2919,1.1925,1.1925,5400.0],["1983-06-14",1.1925,1.1925,1.1925,1.1925,0.0],["1983-06-15",1.1925,1.2919,1.1925,1.1925,9000.0],["1983-06-16",1.1925,1.1925,1.1925,1.1925,0.0],["1983-06-17",1.1925,1.1925,1.1925,1.1925,0.0],["1983-06-20",1.1925,1.2919,1.1925,1.1925,1800.0],["1983-06-21",1.1925,1.267,1.1925,1.1925,3600.0],["1983-06-22",1.1925,1.267,1.1925,1.1925,3600.0],["1983-06-23",1.1925,1.267,1.1925,1.1925,7200.0],["1983-06-24",1.1925,1.267,1.1925,1.1925,3600.0],["1983-06-27",1.1925,1.267,1.1925,1.1925,3600.0],["1983-06-28",1.1925,1.2546,1.1677,1.1677,21600.0],["1983-06-29",1.1677,1.2546,1.1677,1.1677,12600.0],["1983-06-30",1.1677,1.2546,1.1428,1.1428,1800.0],["1983-07-01",1.1428,1.2298,1.1304,1.1304,1800.0],["1983-07-05",1.1304,1.2298,1.1304,1.1304,3600.0],["1983-07-06",1.1304,1.2298,1.1304,1.1304,7200.0],["1983-07-07",1.1304,1.1304,1.1304,1.1304,0.0],["1983-07-08",1.1304,1.1304,1.1304,1.1304,0.0],["1983-07-11",1.1304,1.1304,1.1304,1.1304,0.0],["1983-07-12",1.1304,1.1304,1.1304,1.1304,0.0],["1983-07-13",1.1304,1.2298,1.1304,1.1304,36000.0],["1983-07-14",1.1366,1.1925,1.1366,1.1366,66600.0],["1983-07-15",1.1428,1.2422,1.1428,1.1428,18000.0],["1983-07-18",1.1428,1.1428,1.1428,1.1428,0.0],["1983-07-19",1.1677,1.2546,1.1677,1.1677,3600.0],["1983-07-20",1.1677,1.1677,1.1677,1.1677,0.0],["1983-07-21",1.1677,1.2546,1.1677,1.1677,1800.0],["1983-07-22",1.1677,1.1677,1.1677,1.1677,0.0],["1983-07-25",1.1677,1.2546,1.1677,1.1677,3600.0],["1983-07-26",1.1677,1.2546,1.1677,1.1677,9000.0],["1983-07-27",1.1677,1.1677,1.1677,1.1677,0.0],["1983-07-28",1.1677,1.1677,1.1677,1.1677,0.0],["1983-07-29",1.1677,1.2546,1.1677,1.1677,46800.0],["1983-08-01",1.1677,1.1677,1.1677,1.1677,0.0],["1983-08-02",1.1677,1.2422,1.1552,1.1552,45000.0],["1983-08-03",1.1552,1.2422,1.1428,1.1428,230400.0],["1983-08-04",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-05",1.1428,1.2422,1.1428,1.1428,28800.0],["1983-08-08",1.1428,1.2298,1.1304,1.1304,1800.0],["1983-08-09",1.1304,1.1304,1.1304,1.1304,0.0],["1983-08-10",1.1304,1.2298,1.1304,1.1304,0.0],["1983-08-11",1.1304,1.2298,1.1304,1.1304,1800.0],["1983-08-12",1.1304,1.2546,1.1304,1.1304,5400.0],["1983-08-15",1.1428,1.267,1.1428,1.1428,18000.0],["1983-08-16",1.1428,1.267,1.1428,1.1428,12600.0],["1983-08-17",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-18",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-19",1.1428,1.267,1.1428,1.1428,1800.0],["1983-08-22",1.1428,1.267,1.1428,1.1428,3600.0],["1983-08-23",1.1428,1.267,1.1428,1.1428,1800.0],["1983-08-24",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-25",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-26",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-29",1.1428,1.267,1.1428,1.1428,3600.0],["1983-08-30",1.1428,1.1428,1.1428,1.1428,0.0],["1983-08-31",1.1428,1.267,1.1428,1.1428,1800.0],["1983-09-01",1.1428,1.267,1.1428,1.1428,3600.0],["1983-09-02",1.1428,1.1428,1.1428,1.1428,0.0],["1983-09-06",1.1428,1.1428,1.1428,1.1428,0.0],["1983-09-07",1.1677,1.267,1.1677,1.1677,1800.0],["1983-09-08",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-09",1.1677,1.267,1.1677,1.1677,10800.0],["1983-09-12",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-13",1.1677,1.267,1.1677,1.1677,39600.0],["1983-09-14",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-15",1.1677,1.267,1.1677,1.1677,1800.0],["1983-09-16",1.1677,1.267,1.1677,1.1677,5400.0],["1983-09-19",1.1677,1.2919,1.1677,1.1677,39600.0],["1983-09-20",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-21",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-22",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-23",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-26",1.1677,1.2919,1.1677,1.1677,5400.0],["1983-09-27",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-28",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-29",1.1677,1.1677,1.1677,1.1677,0.0],["1983-09-30",1.1677,1.2919,1.1677,1.1677,3600.0],["1983-10-03",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-04",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-05",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-06",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-07",1.1677,1.2919,1.1677,1.1677,199800.0],["1983-10-10",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-11",1.1677,1.267,1.1677,1.1677,3600.0],["1983-10-12",1.1677,1.267,1.1677,1.1677,1800.0],["1983-10-13",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-14",1.1677,1.267,1.1677,1.1677,18000.0],["1983-10-17",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-18",1.1677,1.267,1.1677,1.1677,43200.0],["1983-10-19",1.1677,1.267,1.1677,1.1677,9000.0],["1983-10-20",1.1677,1.1677,1.1677,1.1677,0.0],["1983-10-21",1.1677,1.267,1.1677,1.1677,1800.0],["1983-10-24",1.1677,1.267,1.1677,1.1677,5400.0],["1983-10-25",1.1677,1.267,1.1677,1.1677,0.0],["1983-10-26",1.1677,1.267,1.1677,1.1677,1800.0],["1983-10-27",1.1677,1.267,1.1677,1.1677,3600.0],["1983-10-28",1.1677,1.267,1.1677,1.1677,3600.0],["1983-10-31",1.1677,1.2422,1.1677,1.1677,1800.0],["1983-11-01",1.1677,1.2422,1.1677,1.1677,28800.0],["1983-11-02",1.1677,1.1677,1.1677,1.1677,0.0],["1983-11-03",1.1677,1.1677,1.1677,1.1677,0.0],["1983-11-04",1.1677,1.1677,1.1677,1.1677,0.0],["1983-11-07",1.1677,1.2422,1.1677,1.1677,43200.0],["1983-11-08",1.1677,1.2174,1.1242,1.1242,21600.0],["1983-11-09",1.1242,1.2298,1.118,1.118,9000.0],["1983-11-10",1.118,1.2298,1.118,1.118,3600.0],["1983-11-11",1.118,1.118,1.118,1.118,0.0],["1983-11-14",1.118,1.118,1.118,1.118,0.0],["1983-11-15",1.118,1.118,1.118,1.118,0.0],["1983-11-16",1.118,1.118,1.118,1.118,0.0],["1983-11-17",1.118,1.118,1.118,1.118,0.0],["1983-11-18",1.118,1.2298,1.118,1.118,3600.0],["1983-11-21",1.118,1.2298,1.118,1.118,7200.0],["1983-11-22",1.118,1.118,1.118,1.118,0.0],["1983-11-23",1.118,1.118,1.118,1.118,0.0],["1983-11-25",1.118,1.2298,1.118,1.118,1800.0],["1983-11-28",1.118,1.2298,1.118,1.118,1800.0],["1983-11-29",1.118,1.2298,1.118,1.118,3600.0],["1983-11-30",1.118,1.2298,1.118,1.118,5400.0],["1983-12-01",1.118,1.2298,1.118,1.118,1800.0],["1983-12-02",1.118,1.118,1.118,1.118,0.0],["1983-12-05",1.118,1.1925,1.1056,1.1056,7200.0],["1983-12-06",1.1056,1.1056,1.1056,1.1056,0.0],["1983-12-07",1.1056,1.1056,1.1056,1.1056,0.0],["1983-12-08",1.1056,1.1056,1.1056,1.1056,0.0],["1983-12-09",1.1056,1.1056,1.1056,1.1056,0.0],["1983-12-12",1.1056,1.149,1.1056,1.1056,3600.0],["1983-12-13",1.1056,1.1304,1.1056,1.1056,12600.0],["1983-12-14",1.1056,1.1304,1.1056,1.1056,39600.0],["1983-12-15",1.1056,1.118,1.0931,1.0931,5400.0],["1983-12-16",1.0931,1.118,1.0931,1.0931,3600.0],["1983-12-19",1.0931,1.118,1.0931,1.0931,3600.0],["1983-12-20",1.0931,1.0931,1.0931,1.0931,0.0],["1983-12-21",1.0931,1.0931,1.0931,1.0931,0.0],["1983-12-22",1.0931,1.118,1.0931,1.0931,7200.0],["1983-12-23",1.0931,1.0931,1.0931,1.0931,0.0],["1983-12-27",1.0931,1.0931,1.0931,1.0931,0.0],["1983-12-28",1.0931,1.118,1.0931,1.0931,5400.0],["1983-12-29",1.0931,1.118,1.0931,1.0931,63000.0],["1983-12-30",1.0931,1.118,1.0931,1.0931,18000.0],["1984-01-03",1.0931,1.1677,1.0931,1.0931,30600.0],["1984-01-04",1.118,1.2174,1.118,1.118,55800.0],["1984-01-05",1.1428,1.1925,1.1428,1.1428,72000.0],["1984-01-06",1.1428,1.1925,1.1428,1.1428,3600.0],["1984-01-09",1.1428,1.1925,1.1428,1.1428,1800.0],["1984-01-10",1.1552,1.1925,1.1552,1.1552,14400.0],["1984-01-11",1.1677,1.1925,1.1677,1.1677,23400.0],["1984-01-12",1.1801,1.1925,1.1801,1.1801,12600.0],["1984-01-13",1.1801,1.1925,1.1801,1.1801,12600.0],["1984-01-16",1.1801,1.1925,1.1677,1.1677,7200.0],["1984-01-17",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-18",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-19",1.1677,1.1925,1.1677,1.1677,9000.0],["1984-01-20",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-23",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-24",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-25",1.1677,1.1677,1.1677,1.1677,0.0],["1984-01-26",1.1677,1.1925,1.1552,1.1552,0.0],["1984-01-27",1.1552,1.1552,1.1552,1.1552,0.0],["1984-01-30",1.1552,1.1925,1.1428,1.1428,3600.0],["1984-01-31",1.1428,1.1428,1.1428,1.1428,0.0],["1984-02-01",1.1428,1.1428,1.1428,1.1428,0.0],["1984-02-02",1.1428,1.1925,1.1304,1.1304,3600.0],["1984-02-03",1.1304,1.1863,1.118,1.118,3600.0],["1984-02-06",1.118,1.1677,1.1056,1.1056,9000.0],["1984-02-07",1.1056,1.1428,1.0931,1.0931,7200.0],["1984-02-08",1.0931,1.118,1.0683,1.0683,32400.0],["1984-02-09",1.0683,1.0683,1.0683,1.0683,0.0],["1984-02-10",1.0683,1.118,1.0683,1.0683,1800.0],["1984-02-13",1.0683,1.118,1.0559,1.0559,12600.0],["1984-02-14",1.0683,1.118,1.0683,1.0683,131400.0],["1984-02-15",1.0683,1.118,1.0434,1.0434,16200.0],["1984-02-16",1.0434,1.0434,1.0434,1.0434,0.0],["1984-02-17",1.0434,1.118,1.0434,1.0434,1800.0],["1984-02-21",1.0434,1.118,1.0186,1.0186,1800.0],["1984-02-22",1.0434,1.118,1.0434,1.0434,7200.0],["1984-02-23",1.0434,1.118,1.0186,1.0186,7200.0],["1984-02-24",1.0683,1.1428,1.0683,1.0683,21600.0],["1984-02-27",1.0683,1.1428,1.0434,1.0434,5400.0],["1984-02-28",1.0434,1.1428,1.0434,1.0434,28800.0],["1984-02-29",1.0434,1.118,1.0434,1.0434,14400.0],["1984-03-01",1.0434,1.0434,1.0434,1.0434,0.0],["1984-03-02",1.0434,1.1428,1.0434,1.0434,12600.0],["1984-03-05",1.0434,1.1428,1.0434,1.0434,5400.0],["1984-03-06",1.0434,1.1428,1.0434,1.0434,18000.0],["1984-03-07",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-03-08",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-03-09",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-03-12",1.0434,1.1428,1.0434,1.0434,10800.0],["1984-03-13",1.0434,1.1428,1.0434,1.0434,14400.0],["1984-03-14",1.0434,1.1428,1.0434,1.0434,5400.0],["1984-03-15",1.0434,1.1428,1.0434,1.0434,7200.0],["1984-03-16",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-03-19",1.0434,1.118,1.0434,1.0434,32400.0],["1984-03-20",1.0434,1.118,1.0434,1.0434,12600.0],["1984-03-21",1.0434,1.118,1.0434,1.0434,7200.0],["1984-03-22",1.0434,1.1428,1.0434,1.0434,9000.0],["1984-03-23",1.0434,1.1428,1.0434,1.0434,73800.0],["1984-03-26",1.0434,1.0434,1.0434,1.0434,0.0],["1984-03-27",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-03-28",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-03-29",1.0434,1.0434,1.0434,1.0434,0.0],["1984-03-30",1.0434,1.1428,1.0434,1.0434,9000.0],["1984-04-02",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-03",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-04-04",1.0434,1.1428,1.0434,1.0434,21600.0],["1984-04-05",1.0434,1.1428,1.0434,1.0434,57600.0],["1984-04-06",1.0434,1.1428,1.0434,1.0434,7200.0],["1984-04-09",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-04-10",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-11",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-12",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-13",1.0434,1.1428,1.0434,1.0434,37800.0],["1984-04-16",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-17",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-04-18",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-19",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-23",1.0434,1.0434,1.0434,1.0434,0.0],["1984-04-24",1.0434,1.1428,1.0434,1.0434,25200.0],["1984-04-25",1.0434,1.1428,1.0434,1.0434,7200.0],["1984-04-26",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-04-27",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-04-30",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-01",1.0434,1.1428,1.0434,1.0434,34200.0],["1984-05-02",1.0434,1.1428,1.0434,1.0434,27000.0],["1984-05-03",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-05-04",1.0434,1.1428,1.0434,1.0434,5400.0],["1984-05-07",1.0434,1.1428,1.0434,1.0434,18000.0],["1984-05-08",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-05-09",1.0434,1.1428,1.0434,1.0434,5400.0],["1984-05-10",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-11",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-14",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-15",1.0434,1.1428,1.0434,1.0434,10800.0],["1984-05-16",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-05-17",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-18",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-05-21",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-05-22",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-23",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-24",1.0434,1.1428,1.0434,1.0434,3600.0],["1984-05-25",1.0434,1.1428,1.0434,1.0434,1800.0],["1984-05-29",1.0434,1.0434,1.0434,1.0434,0.0],["1984-05-30",1.0434,1.1428,1.0434,1.0434,5400.0],["1984-05-31",1.0434,1.1428,1.0434,1.0434,9000.0],["1984-06-01",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-04",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-05",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-06",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-07",1.0434,1.118,1.0434,1.0434,0.0],["1984-06-08",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-11",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-12",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-13",1.0434,1.118,1.0434,1.0434,1800.0],["1984-06-14",1.0434,1.118,1.0434,1.0434,23400.0],["1984-06-15",1.0434,1.118,1.0434,1.0434,25200.0],["1984-06-18",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-19",1.0434,1.0434,1.0434,1.0434,0.0],["1984-06-20",1.0434,1.118,1.0434,1.0434,5400.0],["1984-06-21",1.0434,1.118,1.0434,1.0434,5400.0],["1984-06-22",1.0434,1.118,1.0434,1.0434,7200.0],["1984-06-25",1.0434,1.118,1.0434,1.0434,36000.0],["1984-06-26",1.0434,1.118,1.0434,1.0434,36000.0],["1984-06-27",1.0434,1.118,1.0434,1.0434,18000.0],["1984-06-28",1.0434,1.118,1.0434,1.0434,7200.0],["1984-06-29",1.0434,1.0434,1.0434,1.0434,0.0],["1984-07-02",1.0434,1.0434,1.0434,1.0434,0.0],["1984-07-03",1.0434,1.118,1.0434,1.0434,1800.0],["1984-07-05",1.0434,1.118,1.0434,1.0434,3600.0],["1984-07-06",1.0434,1.118,1.0434,1.0434,7200.0],["1984-07-09",1.0434,1.118,1.0434,1.0434,1800.0],["1984-07-10",1.0434,1.118,1.0434,1.0434,9000.0],["1984-07-11",1.0434,1.118,1.0434,1.0434,14400.0],["1984-07-12",1.0434,1.118,1.0434,1.0434,0.0],["1984-07-13",1.0434,1.118,1.0434,1.0434,9000.0],["1984-07-16",1.0434,1.118,1.0434,1.0434,18000.0],["1984-07-17",1.0434,1.118,1.0434,1.0434,7200.0],["1984-07-18",1.0434,1.0434,1.0434,1.0434,0.0],["1984-07-19",1.0434,1.118,1.0434,1.0434,1800.0],["1984-07-20",1.0434,1.118,1.0434,1.0434,9000.0],["1984-07-23",1.0559,1.1428,1.0559,1.0559,18000.0],["1984-07-24",1.0559,1.1428,1.0559,1.0559,84600.0],["1984-07-25",1.0559,1.118,1.0559,1.0559,3600.0],["1984-07-26",1.0559,1.118,1.0559,1.0559,18000.0],["1984-07-27",1.0559,1.118,1.0559,1.0559,18000.0],["1984-07-30",1.0559,1.118,1.0559,1.0559,3600.0],["1984-07-31",1.0559,1.118,1.0559,1.0559,90000.0],["1984-08-01",1.0559,1.118,1.0559,1.0559,41400.0],["1984-08-02",1.0683,1.1677,1.0683,1.0683,142200.0],["1984-08-03",1.0683,1.0683,1.0683,1.0683,0.0],["1984-08-06",1.0683,1.1925,1.0683,1.0683,14400.0],["1984-08-07",1.0683,1.0683,1.0683,1.0683,0.0],["1984-08-08",1.0993,1.2174,1.0993,1.0993,7200.0],["1984-08-09",1.149,1.2174,1.149,1.149,36000.0],["1984-08-10",1.149,1.2422,1.149,1.149,5400.0],["1984-08-13",1.149,1.2422,1.149,1.149,1800.0],["1984-08-14",1.2111,1.3167,1.2111,1.2111,18000.0],["1984-08-15",1.267,1.3664,1.267,1.267,12600.0],["1984-08-16",1.267,1.3664,1.267,1.267,18000.0],["1984-08-17",1.2981,1.4161,1.2981,1.2981,5400.0],["1984-08-20",1.2981,1.4161,1.2919,1.2919,3600.0],["1984-08-21",1.3043,1.4161,1.3043,1.3043,10800.0],["1984-08-22",1.3043,1.4161,1.3043,1.3043,5400.0],["1984-08-23",1.3043,1.3043,1.3043,1.3043,0.0],["1984-08-24",1.3043,1.4161,1.3043,1.3043,3600.0],["1984-08-27",1.3043,1.4285,1.3043,1.3043,14400.0],["1984-08-28",1.3043,1.3043,1.3043,1.3043,0.0],["1984-08-29",1.3167,1.4285,1.3167,1.3167,5400.0],["1984-08-30",1.3167,1.4161,1.3167,1.3167,3600.0],["1984-08-31",1.3167,1.4161,1.3167,1.3167,5400.0],["1984-09-04",1.3167,1.4161,1.3167,1.3167,1800.0],["1984-09-05",1.3167,1.3167,1.3167,1.3167,0.0],["1984-09-06",1.3167,1.4161,1.3167,1.3167,5400.0],["1984-09-07",1.3167,1.4161,1.3167,1.3167,9000.0],["1984-09-10",1.3167,1.4161,1.3167,1.3167,25200.0],["1984-09-11",1.3167,1.4161,1.3167,1.3167,7200.0],["1984-09-12",1.3167,1.4161,1.3167,1.3167,1800.0],["1984-09-13",1.3167,1.4161,1.3167,1.3167,1800.0],["1984-09-14",1.3167,1.3167,1.3167,1.3167,0.0],["1984-09-17",1.3167,1.4161,1.3167,1.3167,18000.0],["1984-09-18",1.3167,1.4161,1.3167,1.3167,18000.0],["1984-09-19",1.354,1.4658,1.354,1.354,25200.0],["1984-09-20",1.354,1.441,1.3416,1.3416,25200.0],["1984-09-21",1.3416,1.441,1.3416,1.3416,18000.0],["1984-09-24",1.3416,1.441,1.3416,1.3416,1800.0],["1984-09-25",1.3416,1.441,1.3416,1.3416,3600.0],["1984-09-26",1.3416,1.441,1.3416,1.3416,3600.0],["1984-09-27",1.3416,1.441,1.3416,1.3416,1800.0],["1984-09-28",1.354,1.4658,1.354,1.354,41400.0],["1984-10-01",1.354,1.4658,1.354,1.354,1800.0],["1984-10-02",1.4161,1.5403,1.4161,1.4161,75600.0],["1984-10-03",1.4161,1.5155,1.4161,1.4161,0.0],["1984-10-04",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-05",1.4161,1.5155,1.4037,1.4037,25200.0],["1984-10-08",1.4037,1.4037,1.4037,1.4037,0.0],["1984-10-09",1.4037,1.5155,1.4037,1.4037,5400.0],["1984-10-10",1.4037,1.5155,1.4037,1.4037,5400.0],["1984-10-11",1.4161,1.5155,1.4161,1.4161,43200.0],["1984-10-12",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-15",1.4161,1.5155,1.4037,1.4037,1800.0],["1984-10-16",1.4161,1.5155,1.4161,1.4161,19800.0],["1984-10-17",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-18",1.4161,1.5155,1.4161,1.4161,1800.0],["1984-10-19",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-22",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-23",1.4161,1.5155,1.4037,1.4037,1800.0],["1984-10-24",1.4037,1.4037,1.4037,1.4037,0.0],["1984-10-25",1.4037,1.4037,1.4037,1.4037,0.0],["1984-10-26",1.4037,1.5155,1.4037,1.4037,3600.0],["1984-10-29",1.4161,1.5155,1.4161,1.4161,3600.0],["1984-10-30",1.4161,1.4161,1.4161,1.4161,0.0],["1984-10-31",1.4161,1.5155,1.4161,1.4161,14400.0],["1984-11-01",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-02",1.4161,1.5155,1.4161,1.4161,1800.0],["1984-11-05",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-06",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-07",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-08",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-09",1.4161,1.5279,1.4161,1.4161,3600.0],["1984-11-12",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-13",1.4161,1.5279,1.4161,1.4161,1800.0],["1984-11-14",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-15",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-16",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-19",1.4161,1.5155,1.4161,1.4161,3600.0],["1984-11-20",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-21",1.4161,1.5155,1.4161,1.4161,1800.0],["1984-11-23",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-26",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-27",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-28",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-29",1.4161,1.4161,1.4161,1.4161,0.0],["1984-11-30",1.4161,1.4161,1.4161,1.4161,0.0],["1984-12-03",1.4161,1.4906,1.3913,1.3913,7200.0],["1984-12-04",1.3913,1.4906,1.3913,1.3913,0.0],["1984-12-05",1.3913,1.441,1.3664,1.3664,34200.0],["1984-12-06",1.3664,1.441,1.3664,1.3664,36000.0],["1984-12-07",1.3664,1.3664,1.3664,1.3664,0.0],["1984-12-10",1.3664,1.3664,1.3664,1.3664,0.0],["1984-12-11",1.3664,1.441,1.3416,1.3416,5400.0],["1984-12-12",1.3416,1.3664,1.2919,1.2919,3600.0],["1984-12-13",1.2919,1.3664,1.267,1.267,5400.0],["1984-12-14",1.267,1.3664,1.267,1.267,1800.0],["1984-12-17",1.267,1.267,1.267,1.267,0.0],["1984-12-18",1.2919,1.3913,1.2919,1.2919,39600.0],["1984-12-19",1.2919,1.3913,1.2919,1.2919,336600.0],["1984-12-20",1.2919,1.3913,1.2919,1.2919,9000.0],["1984-12-21",1.2919,1.3913,1.2919,1.2919,1800.0],["1984-12-24",1.2919,1.2919,1.2919,1.2919,0.0],["1984-12-26",1.2919,1.3913,1.2919,1.2919,3600.0],["1984-12-27",1.2919,1.3664,1.267,1.267,9000.0],["1984-12-28",1.267,1.3664,1.267,1.267,5400.0],["1984-12-31",1.267,1.3664,1.267,1.267,0.0],["1985-01-02",1.267,1.3664,1.267,1.267,5400.0],["1985-01-03",1.267,1.3664,1.267,1.267,5400.0],["1985-01-04",1.267,1.3664,1.267,1.267,0.0],["1985-01-07",1.267,1.3664,1.267,1.267,36000.0],["1985-01-08",1.267,1.3664,1.267,1.267,3600.0],["1985-01-09",1.267,1.267,1.267,1.267,0.0],["1985-01-10",1.267,1.3664,1.267,1.267,72000.0],["1985-01-11",1.267,1.3664,1.267,1.267,1800.0],["1985-01-14",1.267,1.3664,1.267,1.267,1800.0],["1985-01-15",1.267,1.3664,1.267,1.267,14400.0],["1985-01-16",1.267,1.3664,1.267,1.267,7200.0],["1985-01-17",1.267,1.3664,1.267,1.267,16200.0],["1985-01-18",1.267,1.267,1.267,1.267,0.0],["1985-01-21",1.267,1.267,1.267,1.267,0.0],["1985-01-22",1.267,1.3913,1.267,1.267,5400.0],["1985-01-23",1.3167,1.441,1.3167,1.3167,36000.0],["1985-01-24",1.3167,1.441,1.3167,1.3167,9000.0],["1985-01-25",1.3416,1.441,1.3416,1.3416,1800.0],["1985-01-28",1.3416,1.441,1.3416,1.3416,3600.0],["1985-01-29",1.3416,1.441,1.3416,1.3416,9000.0],["1985-01-30",1.3664,1.4658,1.3664,1.3664,12600.0],["1985-01-31",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-01",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-04",1.3664,1.4658,1.3664,1.3664,1800.0],["1985-02-05",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-06",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-07",1.3664,1.4658,1.3664,1.3664,3600.0],["1985-02-08",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-11",1.3664,1.4658,1.3664,1.3664,36000.0],["1985-02-12",1.3664,1.4658,1.3664,1.3664,10800.0],["1985-02-13",1.3664,1.3664,1.3664,1.3664,0.0],["1985-02-14",1.3913,1.5031,1.3913,1.3913,14400.0],["1985-02-15",1.3913,1.3913,1.3913,1.3913,0.0],["1985-02-19",1.5403,1.6397,1.5403,1.5403,57600.0],["1985-02-20",1.5652,1.6645,1.5652,1.5652,7200.0],["1985-02-21",1.5652,1.6397,1.5403,1.5403,7200.0],["1985-02-22",1.5403,1.6149,1.5403,1.5403,1800.0],["1985-02-25",1.5403,1.6149,1.4906,1.4906,3600.0],["1985-02-26",1.5031,1.6149,1.5031,1.5031,34200.0],["1985-02-27",1.5031,1.59,1.5031,1.5031,12600.0],["1985-02-28",1.5031,1.59,1.5031,1.5031,55800.0],["1985-03-01",1.5155,1.6397,1.5155,1.5155,9000.0],["1985-03-04",1.5155,1.6397,1.5155,1.5155,9000.0],["1985-03-05",1.5652,1.6645,1.5652,1.5652,10800.0],["1985-03-06",1.5652,1.6645,1.5652,1.5652,9000.0],["1985-03-07",1.5652,1.6397,1.5155,1.5155,36000.0],["1985-03-08",1.5403,1.6645,1.5403,1.5403,54000.0],["1985-03-11",1.5652,1.6894,1.5652,1.5652,1800.0],["1985-03-12",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-13",1.5652,1.6894,1.5652,1.5652,28800.0],["1985-03-14",1.5652,1.6894,1.5652,1.5652,23400.0],["1985-03-15",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-18",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-19",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-20",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-21",1.5652,1.6894,1.5652,1.5652,10800.0],["1985-03-22",1.5652,1.6894,1.5652,1.5652,1800.0],["1985-03-25",1.5652,1.5652,1.5652,1.5652,0.0],["1985-03-26",1.59,1.7018,1.59,1.59,25200.0],["1985-03-27",1.59,1.7018,1.59,1.59,1800.0],["1985-03-28",1.59,1.59,1.59,1.59,0.0],["1985-03-29",1.59,1.59,1.59,1.59,0.0],["1985-04-01",1.59,1.59,1.59,1.59,0.0],["1985-04-02",1.59,1.7018,1.59,1.59,1800.0],["1985-04-03",1.6273,1.7391,1.6273,1.6273,9000.0],["1985-04-04",1.6273,1.6273,1.6273,1.6273,0.0],["1985-04-08",1.6273,1.6273,1.6273,1.6273,0.0],["1985-04-09",1.7267,1.8136,1.7267,1.7267,90000.0],["1985-04-10",1.7391,1.8136,1.7391,1.7391,156600.0],["1985-04-11",1.7391,1.7888,1.6894,1.6894,12600.0],["1985-04-12",1.6894,1.7888,1.6894,1.6894,19800.0],["1985-04-15",1.6894,1.6894,1.6894,1.6894,0.0],["1985-04-16",1.6894,1.6894,1.6894,1.6894,0.0],["1985-04-17",1.6894,1.6894,1.6894,1.6894,0.0],["1985-04-18",1.6894,1.6894,1.6894,1.6894,0.0],["1985-04-19",1.6894,1.6894,1.6894,1.6894,0.0],["1985-04-22",1.6894,1.7888,1.6894,1.6894,9000.0],["1985-04-23",1.7142,1.8136,1.7142,1.7142,32400.0],["1985-04-24",1.7142,1.8136,1.7142,1.7142,1800.0],["1985-04-25",1.7142,1.7142,1.7142,1.7142,0.0],["1985-04-26",1.7142,1.8136,1.7142,1.7142,12600.0],["1985-04-29",1.7142,1.8136,1.7142,1.7142,5400.0],["1985-04-30",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-01",1.7142,1.8385,1.7142,1.7142,18000.0],["1985-05-02",1.7142,1.8136,1.7142,1.7142,12600.0],["1985-05-03",1.7142,1.8385,1.7142,1.7142,10800.0],["1985-05-06",1.7142,1.8385,1.7142,1.7142,1800.0],["1985-05-07",1.7142,1.8385,1.7142,1.7142,84600.0],["1985-05-08",1.7142,1.8385,1.7142,1.7142,9000.0],["1985-05-09",1.7142,1.8385,1.7142,1.7142,10800.0],["1985-05-10",1.7142,1.8385,1.7142,1.7142,3600.0],["1985-05-13",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-14",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-15",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-16",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-17",1.7142,1.8385,1.7142,1.7142,0.0],["1985-05-20",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-21",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-22",1.7142,1.8385,1.7142,1.7142,7200.0],["1985-05-23",1.7142,1.8385,1.7142,1.7142,7200.0],["1985-05-24",1.7142,1.7142,1.7142,1.7142,0.0],["1985-05-28",1.7142,1.8385,1.7142,1.7142,14400.0],["1985-05-29",1.7142,1.8385,1.7142,1.7142,1800.0],["1985-05-30",1.7142,1.8385,1.7142,1.7142,9000.0],["1985-05-31",1.7142,1.7142,1.7142,1.7142,0.0],["1985-06-03",1.7142,1.8136,1.7142,1.7142,16200.0],["1985-06-04",1.7142,1.7142,1.7142,1.7142,0.0],["1985-06-05",1.7142,1.8136,1.7142,1.7142,14400.0],["1985-06-06",1.7142,1.8136,1.7142,1.7142,5400.0],["1985-06-07",1.7142,1.7142,1.7142,1.7142,0.0],["1985-06-10",1.7142,1.8136,1.7142,1.7142,3600.0],["1985-06-11",1.7142,1.8136,1.7142,1.7142,30600.0],["1985-06-12",1.7142,1.7142,1.7142,1.7142,0.0],["1985-06-13",1.7142,1.8136,1.7142,1.7142,1800.0],["1985-06-14",1.7142,1.8136,1.7142,1.7142,1800.0],["1985-06-17",1.7142,1.8136,1.7142,1.7142,10800.0],["1985-06-18",1.7142,1.8136,1.7142,1.7142,3600.0],["1985-06-19",1.7142,1.8136,1.7142,1.7142,10800.0],["1985-06-20",1.7142,1.8136,1.7142,1.7142,3600.0],["1985-06-21",1.7142,1.8136,1.7142,1.7142,1800.0],["1985-06-24",1.7142,1.8136,1.7142,1.7142,5400.0],["1985-06-25",1.7142,1.8136,1.7142,1.7142,10800.0],["1985-06-26",1.7142,1.7142,1.7142,1.7142,0.0],["1985-06-27",1.7142,1.7888,1.7142,1.7142,12600.0],["1985-06-28",1.7142,1.8136,1.7142,1.7142,3600.0],["1985-07-01",1.7142,1.8136,1.7142,1.7142,3600.0],["1985-07-02",1.7142,1.7888,1.7142,1.7142,5400.0],["1985-07-03",1.7142,1.8136,1.7142,1.7142,10800.0],["1985-07-05",1.7142,1.8136,1.7142,1.7142,18000.0],["1985-07-08",1.7142,1.7142,1.7142,1.7142,0.0],["1985-07-09",1.7142,1.8136,1.7142,1.7142,18000.0],["1985-07-10",1.7142,1.7142,1.7142,1.7142,0.0],["1985-07-11",1.7142,1.8136,1.7142,1.7142,9000.0],["1985-07-12",1.7142,1.7142,1.7142,1.7142,0.0],["1985-07-15",1.7763,1.8757,1.7763,1.7763,48600.0],["1985-07-16",1.826,1.9378,1.826,1.826,1800.0],["1985-07-17",1.826,1.9006,1.8136,1.8136,5400.0],["1985-07-18",1.8136,1.8136,1.8136,1.8136,0.0],["1985-07-19",1.8136,1.8136,1.8136,1.8136,0.0],["1985-07-22",1.8136,1.8136,1.8136,1.8136,0.0],["1985-07-23",1.8385,1.913,1.8385,1.8385,39600.0],["1985-07-24",1.8385,1.913,1.8385,1.8385,14400.0],["1985-07-25",1.8385,1.913,1.8385,1.8385,23400.0],["1985-07-26",1.8385,1.8385,1.8385,1.8385,0.0],["1985-07-29",1.8385,1.913,1.8136,1.8136,0.0],["1985-07-30",1.8136,1.913,1.8136,1.8136,3600.0],["1985-07-31",1.8136,1.913,1.8136,1.8136,5400.0],["1985-08-01",1.8136,1.8136,1.8136,1.8136,0.0],["1985-08-02",1.8136,1.9254,1.8136,1.8136,0.0],["1985-08-05",1.8136,1.9006,1.7888,1.7888,9000.0],["1985-08-06",1.7888,1.8881,1.7763,1.7763,3600.0],["1985-08-07",1.7763,1.8509,1.7391,1.7391,14400.0],["1985-08-08",1.7391,1.8509,1.7391,1.7391,7200.0],["1985-08-09",1.7391,1.8509,1.7391,1.7391,5400.0],["1985-08-12",1.7391,1.8509,1.7391,1.7391,1800.0],["1985-08-13",1.7515,1.8633,1.7515,1.7515,5400.0],["1985-08-14",1.7515,1.8012,1.7142,1.7142,21600.0],["1985-08-15",1.7142,1.7639,1.6645,1.6645,68400.0],["1985-08-16",1.6645,1.7639,1.6645,1.6645,12600.0],["1985-08-19",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-20",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-21",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-22",1.6645,1.7639,1.6645,1.6645,21600.0],["1985-08-23",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-26",1.6645,1.7639,1.6645,1.6645,14400.0],["1985-08-27",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-28",1.6645,1.6645,1.6645,1.6645,0.0],["1985-08-29",1.6645,1.7639,1.6645,1.6645,36000.0],["1985-08-30",1.6645,1.6645,1.6645,1.6645,0.0],["1985-09-03",1.6645,1.6645,1.6645,1.6645,0.0],["1985-09-04",1.6645,1.7639,1.6645,1.6645,3600.0],["1985-09-05",1.6645,1.6645,1.6645,1.6645,0.0],["1985-09-06",1.6645,1.7639,1.6645,1.6645,1800.0],["1985-09-09",1.6645,1.7639,1.6645,1.6645,1800.0],["1985-09-10",1.6645,1.6645,1.6645,1.6645,0.0],["1985-09-11",1.7639,1.7639,1.6894,1.6894,3600.0],["1985-09-12",1.6894,1.7639,1.6894,1.6894,900.0],["1985-09-13",1.6894,1.7639,1.6894,1.6894,1800.0],["1985-09-16",1.6894,1.7639,1.6894,1.6894,900.0],["1985-09-17",1.6894,1.6894,1.6894,1.6894,0.0],["1985-09-18",1.6894,1.6894,1.6894,1.6894,0.0],["1985-09-19",1.6894,1.7391,1.6645,1.6645,22500.0],["1985-09-20",1.6645,1.6645,1.6645,1.6645,0.0],["1985-09-23",1.6645,1.7391,1.6645,1.6645,3600.0],["1985-09-24",1.6645,1.7391,1.6645,1.6645,8100.0],["1985-09-25",1.6645,1.7391,1.6645,1.6645,900.0],["1985-09-26",1.6645,1.7391,1.6645,1.6645,2700.0],["1985-09-30",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-01",1.6645,1.7391,1.6645,1.6645,9900.0],["1985-10-02",1.6645,1.7391,1.6645,1.6645,32400.0],["1985-10-03",1.6645,1.7391,1.6645,1.6645,900.0],["1985-10-04",1.6645,1.7391,1.6645,1.6645,3600.0],["1985-10-07",1.6645,1.7391,1.6645,1.6645,23400.0],["1985-10-08",1.6645,1.7391,1.6645,1.6645,1800.0],["1985-10-09",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-10",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-11",1.6645,1.7142,1.6645,1.6645,26100.0],["1985-10-14",1.6645,1.7142,1.6645,1.6645,2700.0],["1985-10-15",1.6645,1.7142,1.6645,1.6645,10800.0],["1985-10-16",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-17",1.6645,1.7142,1.6645,1.6645,27000.0],["1985-10-18",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-21",1.6645,1.6645,1.6645,1.6645,0.0],["1985-10-22",1.6645,1.7142,1.6645,1.6645,3600.0],["1985-10-23",1.6645,1.7142,1.6645,1.6645,2700.0],["1985-10-24",1.6645,1.7142,1.6645,1.6645,8100.0],["1985-10-25",1.6645,1.7142,1.6645,1.6645,900.0],["1985-10-28",1.6645,1.7142,1.6645,1.6645,1800.0],["1985-10-29",1.6645,1.7142,1.6645,1.6645,900.0],["1985-10-30",1.6645,1.7142,1.6645,1.6645,1800.0],["1985-10-31",1.6645,1.6645,1.6645,1.6645,0.0],["1985-11-01",1.6894,1.7391,1.6894,1.6894,9900.0],["1985-11-04",1.7142,1.7391,1.7142,1.7142,900.0],["1985-11-05",1.7142,1.7142,1.7142,1.7142,0.0],["1985-11-06",1.7142,1.7391,1.7142,1.7142,37800.0],["1985-11-07",1.9751,2.1117,1.9751,1.9751,74700.0],["1985-11-08",1.9751,2.1117,1.913,1.913,9000.0],["1985-11-11",1.9875,2.1863,1.9875,1.9875,12600.0],["1985-11-12",1.9875,2.1863,1.9875,1.9875,91800.0],["1985-11-13",1.9875,2.1863,1.9875,1.9875,1800.0],["1985-11-14",1.9875,1.9875,1.9875,1.9875,0.0],["1985-11-15",1.9875,2.1863,1.9875,1.9875,3600.0],["1985-11-18",1.9875,2.1117,1.9378,1.9378,2700.0],["1985-11-19",1.9378,2.0372,1.8633,1.8633,28800.0],["1985-11-20",1.8633,2.0124,1.8385,1.8385,35100.0],["1985-11-21",1.8385,2.0124,1.8385,1.8385,1800.0],["1985-11-22",1.8633,2.062,1.8633,1.8633,11700.0],["1985-11-25",1.8633,1.8633,1.8633,1.8633,0.0],["1985-11-26",1.8633,2.062,1.8633,1.8633,900.0],["1985-11-27",1.913,2.0869,1.913,1.913,2700.0],["1985-11-29",1.913,2.1117,1.913,1.913,4500.0],["1985-12-02",1.913,1.913,1.913,1.913,0.0],["1985-12-03",1.913,2.1117,1.913,1.913,900.0],["1985-12-04",1.913,1.913,1.913,1.913,0.0],["1985-12-05",1.9627,2.1614,1.9627,1.9627,1800.0],["1985-12-06",1.9627,2.1614,1.9627,1.9627,4500.0],["1985-12-09",1.9627,1.9627,1.9627,1.9627,0.0],["1985-12-10",1.9627,2.1366,1.9627,1.9627,4500.0],["1985-12-11",1.9627,2.1366,1.9627,1.9627,7200.0],["1985-12-12",1.9875,2.1614,1.9875,1.9875,7200.0],["1985-12-13",1.9875,1.9875,1.9875,1.9875,0.0],["1985-12-16",1.9875,1.9875,1.9875,1.9875,0.0],["1985-12-17",1.9875,2.1614,1.9627,1.9627,1800.0],["1985-12-18",1.9627,1.9627,1.9627,1.9627,0.0],["1985-12-19",1.9875,2.1366,1.9875,1.9875,5400.0],["1985-12-20",1.9875,2.1614,1.9875,1.9875,900.0],["1985-12-23",1.9875,2.1863,1.9875,1.9875,2700.0],["1985-12-24",1.9875,2.1614,1.9875,1.9875,20700.0],["1985-12-26",1.9875,2.1614,1.9875,1.9875,2700.0],["1985-12-27",1.9875,2.1614,1.9875,1.9875,5400.0],["1985-12-30",1.9875,2.1614,1.9875,1.9875,4500.0],["1985-12-31",1.9875,2.1614,1.9875,1.9875,900.0],["1986-01-02",1.9875,2.1614,1.9875,1.9875,2700.0],["1986-01-03",1.9875,2.1614,1.9875,1.9875,487800.0],["1986-01-06",1.9875,2.1614,1.9875,1.9875,6300.0],["1986-01-07",1.9875,2.1614,1.9875,1.9875,72000.0],["1986-01-08",1.9875,2.1614,1.9875,1.9875,27900.0],["1986-01-09",1.9875,2.1366,1.9875,1.9875,10800.0],["1986-01-10",1.9875,2.1366,1.9875,1.9875,4500.0],["1986-01-13",1.9875,2.1366,1.9875,1.9875,0.0],["1986-01-14",2.0372,2.1863,2.0372,2.0372,17100.0],["1986-01-15",2.0621,2.236,2.0621,2.0621,7200.0],["1986-01-16",2.0621,2.2608,2.0621,2.0621,1800.0],["1986-01-17",2.0869,2.2608,2.0869,2.0869,3600.0],["1986-01-20",2.0869,2.2608,2.0869,2.0869,3600.0],["1986-01-21",2.0869,2.236,2.0621,2.0621,9000.0],["1986-01-22",2.0869,2.2608,2.0869,2.0869,9900.0],["1986-01-23",2.1117,2.2856,2.1117,2.1117,4500.0],["1986-01-24",2.1117,2.1117,2.1117,2.1117,0.0],["1986-01-27",2.1117,2.1117,2.1117,2.1117,0.0],["1986-01-28",2.1117,2.1117,2.1117,2.1117,0.0],["1986-01-29",2.1366,2.2856,2.1366,2.1366,4500.0],["1986-01-30",2.1366,2.1366,2.1366,2.1366,0.0],["1986-01-31",2.1366,2.2856,2.1366,2.1366,19800.0],["1986-02-03",2.1366,2.2856,2.1366,2.1366,12600.0],["1986-02-04",2.1366,2.1366,2.1366,2.1366,0.0],["1986-02-05",2.1366,2.1366,2.1366,2.1366,0.0],["1986-02-06",2.1366,2.2856,2.1366,2.1366,1800.0],["1986-02-07",2.1366,2.2856,2.1366,2.1366,72000.0],["1986-02-10",2.1366,2.2856,2.1366,2.1366,91800.0],["1986-02-11",2.1366,2.1366,2.1366,2.1366,0.0],["1986-02-12",2.1366,2.2856,2.1366,2.1366,1800.0],["1986-02-13",2.1366,2.2856,2.1366,2.1366,7200.0],["1986-02-14",2.1366,2.2856,2.0869,2.0869,19800.0],["1986-02-18",2.1117,2.2856,2.1117,2.1117,13500.0],["1986-02-19",2.1366,2.2856,2.1366,2.1366,108000.0],["1986-02-20",2.1366,2.3105,2.1366,2.1366,7200.0],["1986-02-21",2.1614,2.3353,2.1614,2.1614,9000.0],["1986-02-24",2.1614,2.3105,2.1366,2.1366,25200.0],["1986-02-25",2.1366,2.3105,2.1366,2.1366,900.0],["1986-02-26",2.1366,2.3105,2.1366,2.1366,5400.0],["1986-02-27",2.1366,2.3105,2.1117,2.1117,95400.0],["1986-02-28",2.1117,2.2856,2.1117,2.1117,12600.0],["1986-03-03",2.1117,2.2856,2.1117,2.1117,15300.0],["1986-03-04",2.1366,2.2856,2.1366,2.1366,181800.0],["1986-03-05",2.1366,2.2856,2.1366,2.1366,2700.0],["1986-03-06",2.1863,2.3602,2.1863,2.1863,9900.0],["1986-03-07",2.1863,2.2856,2.1117,2.1117,19800.0],["1986-03-10",2.1117,2.2856,2.1117,2.1117,20700.0],["1986-03-11",2.1117,2.236,2.0869,2.0869,0.0],["1986-03-12",2.0869,2.2608,2.0869,2.0869,22500.0],["1986-03-13",2.0869,2.2608,2.0869,2.0869,8100.0],["1986-03-14",2.0869,2.2608,2.0869,2.0869,3600.0],["1986-03-17",2.0869,2.0869,2.0869,2.0869,0.0],["1986-03-18",2.0869,2.236,2.0621,2.0621,11700.0],["1986-03-19",2.0621,2.236,2.0621,2.0621,27900.0],["1986-03-20",2.0621,2.236,2.0621,2.0621,10800.0],["1986-03-21",2.0621,2.0621,2.0621,2.0621,0.0],["1986-03-24",2.0621,2.236,2.0621,2.0621,17100.0],["1986-03-25",2.0621,2.0621,2.0621,2.0621,0.0],["1986-03-26",2.0869,2.236,2.0869,2.0869,4500.0],["1986-03-27",2.0869,2.0869,2.0869,2.0869,0.0],["1986-03-31",2.1366,2.2608,2.1366,2.1366,13500.0],["1986-04-01",2.1366,2.236,2.0621,2.0621,12600.0],["1986-04-02",2.0621,2.236,2.0621,2.0621,1800.0],["1986-04-03",2.0621,2.236,2.0621,2.0621,69300.0],["1986-04-04",2.0621,2.0621,2.0621,2.0621,0.0],["1986-04-07",2.0621,2.236,2.0621,2.0621,1800.0],["1986-04-08",2.0621,2.236,2.0621,2.0621,6300.0],["1986-04-09",2.0621,2.0621,2.0621,2.0621,0.0],["1986-04-10",2.0621,2.236,2.0621,2.0621,93600.0],["1986-04-11",2.0621,2.1863,2.0124,2.0124,27900.0],["1986-04-14",2.0124,2.0869,1.8881,1.8881,15300.0],["1986-04-15",1.8881,2.0869,1.8881,1.8881,900.0],["1986-04-16",1.8881,2.0869,1.8881,1.8881,4500.0],["1986-04-17",1.8881,2.0869,1.8881,1.8881,10800.0],["1986-04-18",1.8881,2.0869,1.8881,1.8881,11700.0],["1986-04-21",1.8881,2.0869,1.8881,1.8881,900.0],["1986-04-22",1.8881,2.0869,1.8881,1.8881,2700.0],["1986-04-23",1.8881,1.9627,1.7888,1.7888,7200.0],["1986-04-24",1.7888,1.9627,1.7888,1.7888,12600.0],["1986-04-25",1.7888,1.9627,1.7888,1.7888,900.0],["1986-04-28",1.7888,1.9627,1.7888,1.7888,3600.0],["1986-04-29",1.7888,1.9627,1.7888,1.7888,1800.0],["1986-04-30",1.7888,1.9378,1.7888,1.7888,16200.0],["1986-05-01",1.7888,1.9378,1.7888,1.7888,1800.0],["1986-05-02",1.7888,1.9378,1.7888,1.7888,5400.0],["1986-05-05",1.7888,1.9378,1.7888,1.7888,4500.0],["1986-05-06",1.7888,1.9378,1.7888,1.7888,1800.0],["1986-05-07",1.7888,1.9378,1.7888,1.7888,1800.0],["1986-05-08",1.7888,1.9378,1.7888,1.7888,19800.0],["1986-05-09",1.7888,1.9378,1.7888,1.7888,0.0],["1986-05-12",1.7888,1.9875,1.7888,1.7888,15300.0],["1986-05-13",1.7888,1.7888,1.7888,1.7888,0.0],["1986-05-14",1.7888,1.9875,1.7888,1.7888,10800.0],["1986-05-15",1.7888,1.9875,1.7888,1.7888,900.0],["1986-05-16",1.7888,1.9875,1.7888,1.7888,11700.0],["1986-05-19",1.7888,1.9875,1.7888,1.7888,900.0],["1986-05-20",1.7888,1.9875,1.7888,1.7888,4500.0],["1986-05-21",1.7888,1.9875,1.7888,1.7888,10800.0],["1986-05-22",1.7888,1.9378,1.7888,1.7888,3600.0],["1986-05-23",1.7888,1.7888,1.7888,1.7888,0.0],["1986-05-27",1.7888,1.9378,1.7888,1.7888,10800.0],["1986-05-28",1.7888,1.9378,1.7888,1.7888,3600.0],["1986-05-29",1.7888,1.7888,1.7888,1.7888,0.0],["1986-05-30",1.7888,1.9378,1.7888,1.7888,80100.0],["1986-06-02",1.7888,1.9378,1.7888,1.7888,1800.0],["1986-06-03",1.7888,1.9378,1.7888,1.7888,62100.0],["1986-06-04",1.7888,1.9378,1.7888,1.7888,45000.0],["1986-06-05",1.7888,1.9378,1.7888,1.7888,36000.0],["1986-06-06",1.7888,1.9378,1.7888,1.7888,26100.0],["1986-06-09",1.7888,1.9378,1.7888,1.7888,66600.0],["1986-06-10",1.7888,1.9378,1.7888,1.7888,900.0],["1986-06-11",1.7888,1.9378,1.7888,1.7888,90900.0],["1986-06-12",1.8136,1.9875,1.8136,1.8136,4500.0],["1986-06-13",1.8136,1.9378,1.8136,1.8136,11700.0],["1986-06-16",1.8136,1.9378,1.8136,1.8136,18900.0],["1986-06-17",1.8136,1.9378,1.8136,1.8136,120600.0],["1986-06-18",1.8136,1.9378,1.8136,1.8136,900.0],["1986-06-19",1.8136,1.9378,1.8136,1.8136,9000.0],["1986-06-20",1.8136,1.9378,1.8136,1.8136,9000.0],["1986-06-23",1.8136,1.9378,1.8136,1.8136,14400.0],["1986-06-24",1.8385,1.9378,1.8385,1.8385,3600.0],["1986-06-25",1.8385,1.9875,1.8385,1.8385,93600.0],["1986-06-26",1.8385,1.9875,1.8385,1.8385,900.0],["1986-06-27",1.8385,1.9875,1.8385,1.8385,6300.0],["1986-06-30",1.8385,1.8385,1.8385,1.8385,0.0],["1986-07-01",1.8385,1.9378,1.8385,1.8385,15300.0],["1986-07-02",1.8385,1.9378,1.8385,1.8385,6300.0],["1986-07-03",1.8385,1.9378,1.8385,1.8385,27900.0],["1986-07-07",1.8385,1.913,1.7888,1.7888,13500.0],["1986-07-08",1.7888,1.8385,1.6645,1.6645,20700.0],["1986-07-09",1.6645,1.8385,1.6645,1.6645,180000.0],["1986-07-10",1.6645,1.6645,1.6645,1.6645,0.0],["1986-07-11",1.6645,1.8385,1.6645,1.6645,32400.0],["1986-07-14",1.6645,1.8385,1.6645,1.6645,2700.0],["1986-07-15",1.6645,1.8385,1.6645,1.6645,1800.0],["1986-07-16",1.7142,1.8633,1.7142,1.7142,8100.0],["1986-07-17",1.7142,1.8633,1.7142,1.7142,13500.0],["1986-07-18",1.7142,1.8633,1.7142,1.7142,0.0],["1986-07-21",1.7142,1.8633,1.7142,1.7142,18000.0],["1986-07-22",1.7142,1.8633,1.7142,1.7142,19800.0],["1986-07-23",1.7142,1.7142,1.7142,1.7142,0.0],["1986-07-24",1.7391,1.8881,1.7391,1.7391,2700.0],["1986-07-25",1.7391,1.8881,1.7391,1.7391,243900.0],["1986-07-28",1.7391,1.913,1.7391,1.7391,61200.0],["1986-07-29",1.7391,1.8881,1.7391,1.7391,41400.0],["1986-07-30",1.7391,1.8881,1.7391,1.7391,2700.0],["1986-07-31",1.7391,1.8881,1.7391,1.7391,8100.0],["1986-08-01",1.7391,1.8385,1.7142,1.7142,18000.0],["1986-08-04",1.7142,1.8385,1.6894,1.6894,1800.0],["1986-08-05",1.7142,1.8633,1.7142,1.7142,3600.0],["1986-08-06",1.7142,1.8385,1.6894,1.6894,7200.0],["1986-08-07",1.6894,1.8385,1.6894,1.6894,900.0],["1986-08-08",1.6894,1.8385,1.6894,1.6894,3600.0],["1986-08-11",1.6894,1.8385,1.6894,1.6894,900.0],["1986-08-12",1.6894,1.6894,1.6894,1.6894,0.0],["1986-08-13",1.6894,1.8385,1.6645,1.6645,36000.0],["1986-08-14",1.6645,1.8385,1.6645,1.6645,94500.0],["1986-08-15",1.6645,1.6645,1.6645,1.6645,0.0],["1986-08-18",1.6645,1.6645,1.6645,1.6645,0.0],["1986-08-19",1.6645,1.8385,1.6645,1.6645,7200.0],["1986-08-20",1.6645,1.8385,1.6645,1.6645,1800.0],["1986-08-21",1.6894,1.8385,1.6894,1.6894,24300.0],["1986-08-22",1.6894,1.8385,1.6894,1.6894,0.0],["1986-08-25",1.6894,1.6894,1.6894,1.6894,0.0],["1986-08-26",1.6894,1.8385,1.6894,1.6894,2700.0],["1986-08-27",1.6894,1.8385,1.6894,1.6894,900.0],["1986-08-28",1.7142,1.8385,1.7142,1.7142,2700.0],["1986-08-29",1.7142,1.8136,1.7142,1.7142,900.0],["1986-09-02",1.7142,1.8136,1.7142,1.7142,261000.0],["1986-09-03",1.7142,1.8385,1.7142,1.7142,47700.0],["1986-09-04",1.7142,1.7142,1.7142,1.7142,0.0],["1986-09-05",1.7267,1.8385,1.7267,1.7267,900.0],["1986-09-08",1.7267,1.7267,1.7267,1.7267,0.0],["1986-09-09",1.7391,1.8385,1.7391,1.7391,30600.0],["1986-09-10",1.7391,1.8633,1.7391,1.7391,41400.0],["1986-09-11",1.7391,1.7391,1.7391,1.7391,0.0],["1986-09-12",1.7391,1.8633,1.7018,1.7018,2700.0],["1986-09-15",1.7142,1.8633,1.7142,1.7142,43200.0],["1986-09-16",1.7391,1.8633,1.7391,1.7391,6300.0],["1986-09-17",1.7391,1.7391,1.7391,1.7391,0.0],["1986-09-18",1.7391,1.7391,1.7391,1.7391,0.0],["1986-09-19",1.7391,1.8633,1.7391,1.7391,56700.0],["1986-09-22",1.7888,1.8881,1.7888,1.7888,65700.0],["1986-09-23",1.7888,1.9378,1.7888,1.7888,5400.0],["1986-09-24",1.7888,1.9378,1.7888,1.7888,5400.0],["1986-09-25",1.7888,1.9378,1.7888,1.7888,5400.0],["1986-09-26",1.7888,1.8881,1.7888,1.7888,47700.0],["1986-09-29",1.7888,1.8881,1.7888,1.7888,18900.0],["1986-09-30",1.7888,1.8881,1.7639,1.7639,14400.0],["1986-10-01",1.7639,1.8881,1.7639,1.7639,37800.0],["1986-10-02",1.8012,1.8881,1.8012,1.8012,58500.0],["1986-10-03",1.8012,1.8881,1.8012,1.8012,5400.0],["1986-10-06",1.8136,1.9378,1.8136,1.8136,81000.0],["1986-10-07",1.8136,1.913,1.8012,1.8012,15300.0],["1986-10-08",1.8012,1.8012,1.8012,1.8012,0.0],["1986-10-09",1.8012,1.913,1.8012,1.8012,9000.0],["1986-10-10",1.8012,1.8012,1.8012,1.8012,0.0],["1986-10-13",1.8012,1.913,1.8012,1.8012,900.0],["1986-10-14",1.8012,1.8881,1.7142,1.7142,21600.0],["1986-10-15",1.7142,1.8633,1.7142,1.7142,10800.0],["1986-10-16",1.7142,1.8633,1.7142,1.7142,10800.0],["1986-10-17",1.7142,1.7142,1.7142,1.7142,0.0],["1986-10-20",1.7142,1.7142,1.7142,1.7142,0.0],["1986-10-21",1.7142,1.8385,1.6894,1.6894,27000.0],["1986-10-22",1.6894,1.8385,1.6894,1.6894,112500.0],["1986-10-23",1.6894,1.6894,1.6894,1.6894,0.0],["1986-10-24",1.6894,1.8385,1.6894,1.6894,30600.0],["1986-10-27",1.6894,1.6894,1.6894,1.6894,0.0],["1986-10-28",1.6894,1.8385,1.6894,1.6894,6300.0],["1986-10-29",1.6894,1.6894,1.6894,1.6894,0.0],["1986-10-30",1.6894,1.6894,1.6894,1.6894,0.0],["1986-10-31",1.6894,1.6894,1.6894,1.6894,0.0],["1986-11-03",1.6894,1.7888,1.6894,1.6894,47700.0],["1986-11-04",1.6894,1.8385,1.6894,1.6894,270000.0],["1986-11-05",1.6894,1.8385,1.6894,1.6894,45900.0],["1986-11-06",1.6894,1.8385,1.6894,1.6894,13500.0],["1986-11-07",1.7142,1.8385,1.7142,1.7142,5400.0],["1986-11-10",1.7142,1.8385,1.7142,1.7142,9900.0],["1986-11-11",1.7142,1.7142,1.7142,1.7142,0.0],["1986-11-12",1.7142,1.8385,1.6894,1.6894,63000.0],["1986-11-13",1.6894,1.8385,1.6894,1.6894,2700.0],["1986-11-14",1.6894,1.8136,1.6397,1.6397,52200.0],["1986-11-17",1.6397,1.8136,1.6397,1.6397,49500.0],["1986-11-18",1.6397,1.8136,1.6397,1.6397,93600.0],["1986-11-19",1.6397,1.7888,1.6397,1.6397,2700.0],["1986-11-20",1.6397,1.7639,1.6397,1.6397,13500.0],["1986-11-21",1.6397,1.7639,1.6397,1.6397,9000.0],["1986-11-24",1.6397,1.7639,1.6397,1.6397,22500.0],["1986-11-25",1.6397,1.7639,1.6149,1.6149,22500.0],["1986-11-26",1.6149,1.7639,1.6149,1.6149,7200.0],["1986-11-28",1.6149,1.6149,1.6149,1.6149,0.0],["1986-12-01",1.6149,1.7639,1.6149,1.6149,4500.0],["1986-12-02",1.6894,1.7888,1.6894,1.6894,81000.0],["1986-12-03",1.6894,1.7888,1.6894,1.6894,213300.0],["1986-12-04",1.6894,1.7888,1.6894,1.6894,1800.0],["1986-12-05",1.6894,1.7888,1.6894,1.6894,21600.0],["1986-12-08",1.6894,1.7888,1.6894,1.6894,37800.0],["1986-12-09",1.6894,1.7888,1.6894,1.6894,48600.0],["1986-12-10",1.6894,1.7639,1.6645,1.6645,52200.0],["1986-12-11",1.6645,1.7639,1.6645,1.6645,3600.0],["1986-12-12",1.6645,1.7639,1.6397,1.6397,9000.0],["1986-12-15",1.6397,1.7391,1.6397,1.6397,22500.0],["1986-12-16",1.6397,1.7391,1.6149,1.6149,27000.0],["1986-12-17",1.6397,1.7639,1.6397,1.6397,30600.0],["1986-12-18",1.6397,1.7639,1.6397,1.6397,32400.0],["1986-12-19",1.6645,1.7639,1.6645,1.6645,30600.0],["1986-12-22",1.6645,1.7639,1.6645,1.6645,22500.0],["1986-12-23",1.6894,1.7888,1.6894,1.6894,122400.0],["1986-12-24",1.6894,1.7888,1.6894,1.6894,28800.0],["1986-12-26",1.6894,1.6894,1.6894,1.6894,0.0],["1986-12-29",1.6894,1.6894,1.6894,1.6894,0.0],["1986-12-30",1.6894,1.7888,1.6894,1.6894,6300.0],["1986-12-31",1.6894,1.7888,1.6894,1.6894,5400.0],["1987-01-02",1.6894,1.8385,1.6894,1.6894,7200.0],["1987-01-05",1.6894,1.8385,1.6894,1.6894,26100.0],["1987-01-06",1.7142,1.8881,1.7142,1.7142,18000.0],["1987-01-07",1.7142,1.8881,1.7142,1.7142,1800.0],["1987-01-08",1.7142,1.8881,1.7142,1.7142,6300.0],["1987-01-09",1.7142,1.8385,1.7142,1.7142,9900.0],["1987-01-12",1.8385,1.9875,1.8385,1.8385,106200.0],["1987-01-13",1.9875,2.1366,1.9875,1.9875,6300.0],["1987-01-14",2.0372,2.1863,2.0372,2.0372,13500.0],["1987-01-15",2.0372,2.1366,2.0372,2.0372,11700.0],["1987-01-16",2.0372,2.1366,1.9378,1.9378,36900.0],["1987-01-19",1.9378,1.9378,1.9378,1.9378,0.0],["1987-01-20",1.9378,2.0372,1.8881,1.8881,16200.0],["1987-01-21",1.8881,1.8881,1.8881,1.8881,0.0],["1987-01-22",1.8881,2.0372,1.8881,1.8881,1800.0],["1987-01-23",1.8881,2.0372,1.8881,1.8881,19800.0],["1987-01-26",1.8881,2.0372,1.8881,1.8881,10800.0],["1987-01-27",1.8881,2.0372,1.8633,1.8633,900.0],["1987-01-28",1.8633,1.8633,1.8633,1.8633,0.0],["1987-01-29",1.8633,2.0372,1.8633,1.8633,2700.0],["1987-01-30",1.8633,1.9875,1.8633,1.8633,9900.0],["1987-02-02",1.8633,1.9875,1.8633,1.8633,9000.0],["1987-02-03",1.8633,1.9875,1.8633,1.8633,9900.0],["1987-02-04",1.8633,1.8633,1.8633,1.8633,0.0],["1987-02-05",1.8633,1.9875,1.8633,1.8633,1800.0],["1987-02-06",1.8633,1.9875,1.8633,1.8633,900.0],["1987-02-09",1.8633,1.9875,1.8633,1.8633,36000.0],["1987-02-10",1.8633,1.9875,1.8633,1.8633,20700.0],["1987-02-11",1.8633,1.8633,1.8633,1.8633,0.0],["1987-02-12",1.8633,1.8633,1.8633,1.8633,0.0],["1987-02-13",1.8633,1.9875,1.8633,1.8633,900.0],["1987-02-17",1.8633,1.9875,1.8633,1.8633,46800.0],["1987-02-18",1.8881,1.9378,1.8881,1.8881,198900.0],["1987-02-19",1.8881,1.9875,1.8881,1.8881,48600.0],["1987-02-20",1.9378,2.0372,1.9378,1.9378,146700.0],["1987-02-23",1.9378,1.9378,1.9378,1.9378,0.0],["1987-02-24",1.9378,2.0372,1.9378,1.9378,65700.0],["1987-02-25",1.9378,2.0372,1.9378,1.9378,8100.0],["1987-02-26",1.9378,2.0372,1.9378,1.9378,1800.0],["1987-02-27",1.9378,2.0372,1.9378,1.9378,3600.0],["1987-03-02",1.9378,2.0372,1.9378,1.9378,37800.0],["1987-03-03",1.9378,2.0372,1.9378,1.9378,49500.0],["1987-03-04",1.9378,2.0372,1.9378,1.9378,157500.0],["1987-03-05",1.9875,2.1366,1.9875,1.9875,15300.0],["1987-03-06",2.0372,2.1863,2.0372,2.0372,507600.0],["1987-03-09",2.0869,2.1863,2.0869,2.0869,9000.0],["1987-03-10",2.0869,2.0869,1.9875,1.9875,43200.0],["1987-03-11",1.9875,2.0869,1.9875,1.9875,11700.0],["1987-03-12",1.9875,2.0869,1.9875,1.9875,8100.0],["1987-03-13",1.9875,2.0372,1.9875,1.9875,40500.0],["1987-03-16",1.9875,2.0372,1.9875,1.9875,45000.0],["1987-03-17",1.9875,1.9875,1.9875,1.9875,0.0],["1987-03-18",1.9875,2.0869,1.9875,1.9875,3600.0],["1987-03-19",2.0124,2.0869,2.0124,2.0124,76500.0],["1987-03-20",2.0124,2.0124,2.0124,2.0124,0.0],["1987-03-23",2.0372,2.1366,2.0372,2.0372,108900.0],["1987-03-24",2.0372,2.1366,2.0372,2.0372,63900.0],["1987-03-25",2.0372,2.0372,2.0372,2.0372,0.0],["1987-03-26",2.0869,2.1863,2.0869,2.0869,33300.0],["1987-03-27",2.0869,2.0869,2.0869,2.0869,0.0],["1987-03-30",2.0869,2.1366,2.0372,2.0372,88200.0],["1987-03-31",2.0372,2.1366,2.0372,2.0372,50400.0],["1987-04-01",2.0372,2.1366,2.0372,2.0372,83700.0],["1987-04-02",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-03",2.0372,2.1366,2.0372,2.0372,111600.0],["1987-04-06",2.0372,2.1366,2.0372,2.0372,108900.0],["1987-04-07",2.0372,2.0869,2.0372,2.0372,62100.0],["1987-04-08",2.0372,2.1863,2.0372,2.0372,27000.0],["1987-04-09",2.0372,2.1863,2.0372,2.0372,7200.0],["1987-04-10",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-13",2.0372,2.1863,2.0372,2.0372,216000.0],["1987-04-14",2.0372,2.1863,2.0372,2.0372,5400.0],["1987-04-15",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-16",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-20",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-21",2.0372,2.0372,2.0372,2.0372,0.0],["1987-04-22",2.0372,2.1863,2.0372,2.0372,19800.0],["1987-04-23",2.0372,2.1366,2.0372,2.0372,18900.0],["1987-04-24",2.0372,2.1366,2.0372,2.0372,82800.0],["1987-04-27",2.0372,2.0869,1.9627,1.9627,22500.0],["1987-04-28",1.9627,2.0869,1.9627,1.9627,17100.0],["1987-04-29",1.9627,2.0869,1.9627,1.9627,7200.0],["1987-04-30",1.9627,1.9627,1.9627,1.9627,0.0],["1987-05-01",1.9627,1.9627,1.9627,1.9627,0.0],["1987-05-04",1.9627,2.0869,1.9627,1.9627,4500.0],["1987-05-05",1.9627,2.0869,1.9627,1.9627,7200.0],["1987-05-06",1.9627,2.0869,1.9627,1.9627,900.0],["1987-05-07",1.9627,1.9627,1.9627,1.9627,0.0],["1987-05-08",1.9627,2.0869,1.9627,1.9627,900.0],["1987-05-11",1.9627,2.0869,1.9627,1.9627,0.0],["1987-05-12",1.9627,1.9627,1.9627,1.9627,0.0],["1987-05-13",1.9627,1.9627,1.9627,1.9627,0.0],["1987-05-14",1.9627,2.0869,1.9627,1.9627,3600.0],["1987-05-15",1.9627,2.0869,1.9378,1.9378,14400.0],["1987-05-18",1.9378,1.9378,1.9378,1.9378,0.0],["1987-05-19",1.9378,2.0621,1.8881,1.8881,9900.0],["1987-05-20",1.8881,1.8881,1.8881,1.8881,0.0],["1987-05-21",1.8881,2.0372,1.8881,1.8881,28800.0],["1987-05-22",1.8881,2.0372,1.8881,1.8881,900.0],["1987-05-26",1.8881,1.8881,1.8881,1.8881,0.0],["1987-05-27",1.8881,2.0372,1.8881,1.8881,102600.0],["1987-05-28",1.8881,2.0124,1.8881,1.8881,94500.0],["1987-05-29",1.913,2.0372,1.913,1.913,357300.0],["1987-06-01",1.913,2.0372,1.913,1.913,900.0],["1987-06-02",1.913,2.0372,1.913,1.913,9000.0],["1987-06-03",1.913,2.0372,1.913,1.913,9000.0],["1987-06-04",1.913,1.913,1.913,1.913,0.0],["1987-06-05",1.9378,2.0372,1.9378,1.9378,2700.0],["1987-06-08",1.9378,2.0372,1.9378,1.9378,2700.0],["1987-06-09",1.9378,1.9378,1.9378,1.9378,0.0],["1987-06-10",1.9378,2.0372,1.9378,1.9378,27000.0],["1987-06-11",1.9378,2.0372,1.9378,1.9378,3600.0],["1987-06-12",1.9378,1.9378,1.9378,1.9378,0.0],["1987-06-15",1.9378,2.0372,1.9378,1.9378,54900.0],["1987-06-16",1.9378,1.9378,1.9378,1.9378,0.0],["1987-06-17",1.9378,1.9378,1.8633,1.8633,900.0],["1987-06-18",1.8633,1.9378,1.8633,1.8633,9000.0],["1987-06-19",1.8881,1.9627,1.8881,1.8881,186300.0],["1987-06-22",1.8881,2.0372,1.8881,1.8881,900.0],["1987-06-23",1.8881,1.8881,1.8881,1.8881,0.0],["1987-06-24",1.8881,1.8881,1.8881,1.8881,0.0],["1987-06-25",1.8881,1.9627,1.8881,1.8881,5400.0],["1987-06-26",1.913,1.9875,1.913,1.913,315900.0],["1987-06-29",1.913,1.913,1.913,1.913,0.0],["1987-06-30",1.913,1.9875,1.8881,1.8881,61200.0],["1987-07-01",1.8881,1.8881,1.8881,1.8881,0.0],["1987-07-02",1.8881,1.9875,1.8881,1.8881,900.0],["1987-07-06",1.8881,1.9875,1.8633,1.8633,2700.0],["1987-07-07",1.913,1.9875,1.913,1.913,25200.0],["1987-07-08",1.913,1.913,1.913,1.913,0.0],["1987-07-09",1.913,1.9875,1.913,1.913,1800.0],["1987-07-10",1.913,1.9875,1.913,1.913,36000.0],["1987-07-13",1.913,1.9627,1.913,1.913,900.0],["1987-07-14",1.913,1.9627,1.9006,1.9006,6300.0],["1987-07-15",1.9006,1.9627,1.9006,1.9006,0.0],["1987-07-16",1.9006,1.9627,1.9006,1.9006,86400.0],["1987-07-17",1.9006,1.9503,1.8881,1.8881,12600.0],["1987-07-20",1.8881,1.9378,1.8509,1.8509,3600.0],["1987-07-21",1.8509,1.9378,1.8385,1.8385,1800.0],["1987-07-22",1.8385,1.9378,1.8385,1.8385,21600.0],["1987-07-23",1.8385,1.8385,1.8385,1.8385,0.0],["1987-07-24",1.8385,1.9378,1.8385,1.8385,30600.0],["1987-07-27",1.8385,1.9378,1.8385,1.8385,13500.0],["1987-07-28",1.8385,1.9378,1.8385,1.8385,0.0],["1987-07-29",1.8385,1.8385,1.8385,1.8385,0.0],["1987-07-30",1.8385,1.8385,1.8385,1.8385,0.0],["1987-07-31",1.8385,1.8385,1.8385,1.8385,0.0],["1987-08-03",1.8385,1.9378,1.8385,1.8385,88200.0],["1987-08-04",1.8385,1.8385,1.8385,1.8385,0.0],["1987-08-05",1.8509,1.9378,1.8509,1.8509,67500.0],["1987-08-06",1.8509,1.9378,1.8509,1.8509,10800.0],["1987-08-07",1.8509,1.9378,1.8509,1.8509,1800.0],["1987-08-10",1.8509,1.8509,1.8509,1.8509,0.0],["1987-08-11",1.8509,1.9378,1.8509,1.8509,1800.0],["1987-08-12",1.8633,1.9378,1.8633,1.8633,19800.0],["1987-08-13",1.8633,1.9378,1.8633,1.8633,900.0],["1987-08-14",1.8633,1.9378,1.8509,1.8509,10800.0],["1987-08-17",1.8509,1.9378,1.8509,1.8509,18000.0],["1987-08-18",1.8509,1.9378,1.8509,1.8509,5400.0],["1987-08-19",1.8509,1.9378,1.8509,1.8509,1800.0],["1987-08-20",1.8509,1.9378,1.8509,1.8509,3600.0],["1987-08-21",1.8509,1.9378,1.8509,1.8509,54000.0],["1987-08-24",1.8509,1.9378,1.8509,1.8509,9000.0],["1987-08-25",1.8509,1.9378,1.8509,1.8509,4500.0],["1987-08-26",1.8509,1.9378,1.8509,1.8509,19800.0],["1987-08-27",1.8509,1.9378,1.8509,1.8509,1509300.0],["1987-08-28",1.8509,1.8509,1.8509,1.8509,0.0],["1987-08-31",1.8633,1.9378,1.8633,1.8633,18000.0],["1987-09-01",1.913,2.0124,1.913,1.913,152100.0],["1987-09-02",1.9378,2.0124,1.9378,1.9378,37800.0],["1987-09-03",1.9378,2.0124,1.9378,1.9378,10800.0],["1987-09-04",1.9378,2.0124,1.9378,1.9378,7200.0],["1987-09-08",1.9378,2.0124,1.9378,1.9378,2700.0],["1987-09-09",1.9378,1.9378,1.9378,1.9378,0.0],["1987-09-10",1.9378,2.0248,1.9378,1.9378,6300.0],["1987-09-11",1.9627,2.0124,1.9627,1.9627,135000.0],["1987-09-14",1.9627,2.0124,1.9627,1.9627,4500.0],["1987-09-15",1.9627,1.9875,1.9627,1.9627,28800.0],["1987-09-16",1.9627,2.0124,1.9627,1.9627,177300.0],["1987-09-17",1.9627,2.0124,1.9627,1.9627,135000.0],["1987-09-18",1.9627,2.0124,1.9627,1.9627,198000.0],["1987-09-21",1.9627,2.0124,1.9627,1.9627,18900.0],["1987-09-22",1.9627,2.0124,1.9627,1.9627,81000.0],["1987-09-23",1.9627,2.0124,1.9627,1.9627,26100.0],["1987-09-24",1.9627,2.0124,1.9627,1.9627,8100.0],["1987-09-25",1.9627,2.0124,1.9627,1.9627,43200.0],["1987-09-28",1.9627,1.9627,1.9627,1.9627,0.0],["1987-09-29",1.9627,2.0124,1.9503,1.9503,11700.0],["1987-09-30",1.9627,2.0124,1.9627,1.9627,128700.0],["1987-10-01",1.9627,1.9627,1.9627,1.9627,0.0],["1987-10-02",1.9627,2.0124,1.9503,1.9503,9900.0],["1987-10-05",1.9503,2.0124,1.9503,1.9503,18900.0],["1987-10-06",1.9503,2.0372,1.9503,1.9503,1800.0],["1987-10-07",1.9503,2.062,1.9503,1.9503,5400.0],["1987-10-08",1.9503,2.0869,1.9503,1.9503,900.0],["1987-10-09",1.9503,2.0869,1.9503,1.9503,41400.0],["1987-10-12",1.9503,1.9503,1.9503,1.9503,0.0],["1987-10-13",1.9503,2.0869,1.9503,1.9503,254700.0],["1987-10-14",1.9503,2.0869,1.9503,1.9503,900.0],["1987-10-15",1.9503,2.0869,1.9503,1.9503,45000.0],["1987-10-16",1.9503,2.0869,1.9503,1.9503,60300.0],["1987-10-19",1.9378,1.9378,1.8881,1.8881,90900.0],["1987-10-20",1.8881,1.9378,1.8509,1.8509,31500.0],["1987-10-21",1.8509,1.9378,1.8012,1.8012,14400.0],["1987-10-22",1.8012,1.9378,1.8012,1.8012,6300.0],["1987-10-23",1.8012,1.8633,1.7391,1.7391,17100.0],["1987-10-26",1.4906,1.4906,1.3664,1.3664,62100.0],["1987-10-27",1.4161,1.5403,1.4161,1.4161,0.0],["1987-10-28",1.4161,1.4161,1.4161,1.4161,0.0],["1987-10-29",1.4161,1.5403,1.4161,1.4161,9000.0],["1987-10-30",1.441,1.5403,1.441,1.441,63000.0],["1987-11-02",1.441,1.5403,1.3913,1.3913,33300.0],["1987-11-03",1.3913,1.4906,1.3416,1.3416,54900.0],["1987-11-04",1.3416,1.4658,1.3167,1.3167,72900.0],["1987-11-05",1.3167,1.441,1.3167,1.3167,27000.0],["1987-11-06",1.3167,1.441,1.3167,1.3167,48600.0],["1987-11-09",1.3167,1.441,1.3167,1.3167,66600.0],["1987-11-10",1.3167,1.441,1.3167,1.3167,30600.0],["1987-11-11",1.3167,1.4658,1.3167,1.3167,64800.0],["1987-11-12",1.3167,1.3167,1.3167,1.3167,0.0],["1987-11-13",1.3416,1.4658,1.3416,1.3416,26100.0],["1987-11-16",1.3416,1.4658,1.3416,1.3416,0.0],["1987-11-17",1.3416,1.4658,1.3416,1.3416,28800.0],["1987-11-18",1.3664,1.4906,1.3664,1.3664,50400.0],["1987-11-19",1.3913,1.4906,1.3913,1.3913,17100.0],["1987-11-20",1.3913,1.4906,1.3913,1.3913,16200.0],["1987-11-23",1.3913,1.4658,1.3913,1.3913,229500.0],["1987-11-24",1.3913,1.4658,1.3913,1.3913,7200.0],["1987-11-25",1.3913,1.4658,1.3913,1.3913,3600.0],["1987-11-27",1.3913,1.3913,1.3913,1.3913,0.0],["1987-11-30",1.3913,1.441,1.3664,1.3664,12600.0],["1987-12-01",1.3664,1.441,1.3416,1.3416,8100.0],["1987-12-02",1.3416,1.3416,1.2422,1.2422,124200.0],["1987-12-03",1.2422,1.2422,1.2422,1.2422,0.0],["1987-12-04",1.267,1.3913,1.267,1.267,14400.0],["1987-12-07",1.267,1.267,1.267,1.267,0.0],["1987-12-08",1.267,1.267,1.267,1.267,0.0],["1987-12-09",1.2919,1.3913,1.2919,1.2919,900.0],["1987-12-10",1.2919,1.3913,1.2919,1.2919,3600.0],["1987-12-11",1.2919,1.3913,1.2919,1.2919,62100.0],["1987-12-14",1.2919,1.3913,1.2919,1.2919,7200.0],["1987-12-15",1.2919,1.3913,1.2919,1.2919,90000.0],["1987-12-16",1.2919,1.3913,1.2919,1.2919,28800.0],["1987-12-17",1.2919,1.3913,1.2919,1.2919,9900.0],["1987-12-18",1.2919,1.3913,1.2919,1.2919,3600.0],["1987-12-21",1.2919,1.3913,1.2919,1.2919,9000.0],["1987-12-22",1.2919,1.3913,1.267,1.267,76500.0],["1987-12-23",1.267,1.3913,1.267,1.267,2700.0],["1987-12-24",1.267,1.3913,1.267,1.267,900.0],["1987-12-28",1.267,1.267,1.267,1.267,0.0],["1987-12-29",1.267,1.3913,1.267,1.267,9900.0],["1987-12-30",1.267,1.3913,1.267,1.267,2700.0],["1987-12-31",1.267,1.3913,1.267,1.267,15300.0],["1988-01-04",1.267,1.3913,1.267,1.267,32400.0],["1988-01-05",1.2919,1.3913,1.2919,1.2919,18900.0],["1988-01-06",1.2919,1.3913,1.2919,1.2919,8100.0],["1988-01-07",1.2919,1.3913,1.2919,1.2919,4500.0],["1988-01-08",1.2919,1.3913,1.2919,1.2919,28800.0],["1988-01-11",1.2919,1.3913,1.2919,1.2919,11700.0],["1988-01-12",1.2919,1.2919,1.2919,1.2919,0.0],["1988-01-13",1.3167,1.4658,1.3167,1.3167,419400.0],["1988-01-14",1.3416,1.4658,1.3416,1.3416,3600.0],["1988-01-15",1.3416,1.4658,1.3416,1.3416,2700.0],["1988-01-18",1.3416,1.4658,1.3416,1.3416,12600.0],["1988-01-19",1.3913,1.4906,1.3913,1.3913,2700.0],["1988-01-20",1.3913,1.4906,1.3913,1.3913,36900.0],["1988-01-21",1.3913,1.4906,1.3913,1.3913,9000.0],["1988-01-22",1.4161,1.4906,1.4161,1.4161,23400.0],["1988-01-25",1.441,1.4906,1.441,1.441,136800.0],["1988-01-26",1.441,1.4906,1.441,1.441,126000.0],["1988-01-27",1.441,1.441,1.441,1.441,0.0],["1988-01-28",1.5403,1.6397,1.5403,1.5403,9900.0],["1988-01-29",1.5403,1.5403,1.5403,1.5403,0.0],["1988-02-01",1.5652,1.6397,1.5652,1.5652,900.0],["1988-02-02",1.5652,1.6397,1.5652,1.5652,225900.0],["1988-02-03",1.5652,1.6397,1.5652,1.5652,900.0],["1988-02-04",1.5652,1.6397,1.5652,1.5652,294300.0],["1988-02-05",1.5652,1.5652,1.5652,1.5652,0.0],["1988-02-08",1.5652,1.6397,1.5652,1.5652,6300.0],["1988-02-09",1.5652,1.6397,1.5652,1.5652,16200.0],["1988-02-10",1.5652,1.6397,1.5652,1.5652,900.0],["1988-02-11",1.5652,1.6397,1.5652,1.5652,1800.0],["1988-02-12",1.5652,1.6397,1.5652,1.5652,3600.0],["1988-02-16",1.6397,1.6397,1.6397,1.6397,900.0],["1988-02-17",1.59,1.59,1.5652,1.5776,81900.0],["1988-02-18",1.5776,1.5776,1.5776,1.5776,0.0],["1988-02-19",1.5776,1.5776,1.5776,1.5776,0.0],["1988-02-22",1.5652,1.5652,1.5652,1.5652,4500.0],["1988-02-23",1.5652,1.5652,1.5652,1.5652,0.0],["1988-02-24",1.5652,1.59,1.5652,1.59,44100.0],["1988-02-25",1.59,1.59,1.59,1.59,0.0],["1988-02-26",1.6397,1.6397,1.6397,1.6397,1800.0],["1988-02-29",1.6397,1.6397,1.6273,1.6273,62100.0],["1988-03-01",1.6894,1.6894,1.6894,1.6894,900.0],["1988-03-02",1.6894,1.6894,1.6149,1.6894,1800.0],["1988-03-03",1.6894,1.6894,1.6894,1.6894,0.0],["1988-03-04",1.6645,1.6645,1.6397,1.6397,52200.0],["1988-03-07",1.6149,1.6149,1.6149,1.6149,6300.0],["1988-03-08",1.6645,1.6645,1.6645,1.6645,900.0],["1988-03-09",1.7639,1.7639,1.7639,1.7639,13500.0],["1988-03-10",1.7639,1.7639,1.7639,1.7639,0.0],["1988-03-11",1.6894,1.6894,1.6645,1.6894,36000.0],["1988-03-14",1.7515,1.7639,1.7515,1.7515,15300.0],["1988-03-15",1.7515,1.7639,1.7391,1.7639,18900.0],["1988-03-16",1.7639,1.7639,1.7639,1.7639,0.0],["1988-03-17",1.7639,1.7639,1.7639,1.7639,0.0],["1988-03-18",1.7639,1.7639,1.7639,1.7639,1800.0],["1988-03-21",1.7639,1.8074,1.7391,1.7639,270900.0],["1988-03-22",1.7639,1.7639,1.7639,1.7639,0.0],["1988-03-23",1.7639,1.7639,1.7639,1.7639,0.0],["1988-03-24",1.7888,1.8385,1.7888,1.8385,11700.0],["1988-03-25",1.913,1.913,1.913,1.913,1800.0],["1988-03-28",1.8136,1.8136,1.8136,1.8136,9000.0],["1988-03-29",1.8136,1.8136,1.8136,1.8136,3600.0],["1988-03-30",1.8881,1.8881,1.8881,1.8881,900.0],["1988-03-31",1.8757,1.8757,1.8757,1.8757,15300.0],["1988-04-04",1.8757,1.8757,1.8757,1.8757,0.0],["1988-04-05",1.8136,1.8136,1.8136,1.8136,4500.0],["1988-04-06",1.8136,1.8136,1.8136,1.8136,0.0],["1988-04-07",1.8136,1.8136,1.8136,1.8136,2700.0],["1988-04-08",1.826,1.826,1.826,1.826,7200.0],["1988-04-11",1.826,1.8385,1.826,1.826,135000.0],["1988-04-12",1.8385,1.8509,1.8385,1.8385,202500.0],["1988-04-13",1.8633,1.9378,1.8633,1.8633,10800.0],["1988-04-14",1.8633,1.9627,1.8136,1.9627,9000.0],["1988-04-15",1.9627,1.9627,1.8136,1.8881,110700.0],["1988-04-18",1.826,1.826,1.8136,1.8136,103500.0],["1988-04-19",1.9627,1.9627,1.9627,1.9627,1800.0],["1988-04-20",1.9254,1.9254,1.8136,1.8633,333000.0],["1988-04-21",1.8633,1.8881,1.8633,1.8633,139500.0],["1988-04-22",1.8881,1.913,1.8881,1.8881,19800.0],["1988-04-25",1.8633,1.8633,1.8633,1.8633,9000.0],["1988-04-26",1.8633,1.8633,1.8633,1.8633,0.0],["1988-04-27",1.826,1.826,1.826,1.826,4500.0],["1988-04-28",1.826,1.826,1.826,1.826,0.0],["1988-04-29",1.913,1.913,1.913,1.913,2700.0],["1988-05-02",1.913,1.913,1.913,1.913,20700.0],["1988-05-03",1.8509,1.8509,1.8385,1.8385,8100.0],["1988-05-04",1.8385,1.8385,1.8385,1.8385,0.0],["1988-05-05",1.8385,1.9006,1.8385,1.9006,117900.0],["1988-05-06",1.9006,1.9006,1.9006,1.9006,0.0],["1988-05-09",1.8757,1.8757,1.8385,1.8509,1323000.0],["1988-05-10",1.8509,1.8509,1.8509,1.8509,0.0],["1988-05-11",1.8509,1.8509,1.8509,1.8509,0.0],["1988-05-12",1.8509,1.8633,1.8385,1.8633,30600.0],["1988-05-13",1.8633,1.8633,1.8633,1.8633,0.0],["1988-05-16",1.8633,1.8944,1.8633,1.8944,25200.0],["1988-05-17",1.8944,1.913,1.8633,1.8881,25200.0],["1988-05-18",1.8881,1.9006,1.8633,1.8633,174600.0],["1988-05-19",1.8633,1.8633,1.8633,1.8633,7200.0],["1988-05-20",1.8881,1.913,1.8881,1.8881,45000.0],["1988-05-23",1.8881,1.913,1.8633,1.8633,47700.0],["1988-05-24",1.8509,1.8509,1.8509,1.8509,9000.0],["1988-05-25",1.8509,1.8633,1.8385,1.8633,135000.0],["1988-05-26",1.8633,1.8633,1.8385,1.8385,27000.0],["1988-05-27",1.8881,1.8881,1.8881,1.8881,900.0],["1988-05-31",1.8881,1.8881,1.8881,1.8881,0.0],["1988-06-01",1.8385,1.8385,1.8385,1.8385,900.0],["1988-06-02",1.8385,1.8385,1.8385,1.8385,0.0],["1988-06-03",1.8385,1.8881,1.8385,1.8385,21600.0],["1988-06-06",1.8385,1.8633,1.8385,1.8385,41400.0],["1988-06-07",1.7888,1.7888,1.7888,1.7888,12600.0],["1988-06-08",1.7888,1.8633,1.7888,1.7888,9000.0],["1988-06-09",1.7888,1.7888,1.7888,1.7888,900.0],["1988-06-10",1.8385,1.8385,1.8385,1.8385,2700.0],["1988-06-13",1.8385,1.8633,1.8385,1.8385,20700.0],["1988-06-14",1.8385,1.8633,1.7888,1.8633,27000.0],["1988-06-15",1.8509,1.8509,1.8385,1.8509,39600.0],["1988-06-16",1.8012,1.8012,1.8012,1.8012,9900.0],["1988-06-17",1.8385,1.8385,1.8385,1.8385,9000.0],["1988-06-20",1.913,1.913,1.913,1.913,1800.0],["1988-06-21",1.826,1.826,1.8012,1.826,125100.0],["1988-06-22",1.826,1.826,1.826,1.826,0.0],["1988-06-23",1.7888,1.7888,1.7888,1.7888,9900.0],["1988-06-24",1.8136,1.8385,1.8136,1.8136,10800.0],["1988-06-27",1.8136,1.8136,1.8136,1.8136,0.0],["1988-06-28",1.8136,1.8136,1.8136,1.8136,0.0],["1988-06-29",1.8881,1.8881,1.8881,1.8881,900.0],["1988-06-30",1.8881,1.8881,1.7639,1.8881,16200.0],["1988-07-01",1.8881,1.8881,1.8881,1.8881,1800.0],["1988-07-05",1.8633,1.8633,1.8385,1.8385,13500.0],["1988-07-06",1.8385,1.8447,1.8385,1.8447,2700.0],["1988-07-07",1.8447,1.913,1.8385,1.913,237600.0],["1988-07-08",1.913,1.913,1.7888,1.8633,47700.0],["1988-07-11",1.8633,1.8881,1.8633,1.8881,17100.0],["1988-07-12",1.8881,1.9378,1.8633,1.9378,1800.0],["1988-07-13",1.9378,1.9378,1.8881,1.9378,17100.0],["1988-07-14",1.8881,1.8881,1.8633,1.8881,9900.0],["1988-07-15",1.8881,1.8881,1.8881,1.8881,0.0],["1988-07-18",1.913,1.913,1.913,1.913,2700.0],["1988-07-19",1.9006,1.9006,1.8881,1.9006,81000.0],["1988-07-20",1.9006,1.9378,1.8695,1.9378,106200.0],["1988-07-21",1.9378,2.0372,1.9378,2.0372,1605600.0],["1988-07-22",2.0372,2.0621,2.0124,2.0621,90000.0],["1988-07-25",2.062,2.0869,1.9627,2.0869,43200.0],["1988-07-26",2.0869,2.0869,1.9875,2.0621,22500.0],["1988-07-27",2.0621,2.0621,1.9875,2.0621,19800.0],["1988-07-28",2.0372,2.0372,2.0124,2.0248,278100.0],["1988-07-29",2.0248,2.0248,2.0248,2.0248,0.0],["1988-08-01",2.0061,2.0061,1.9875,1.9875,15300.0],["1988-08-02",2.0372,2.1366,2.0372,2.0869,18000.0],["1988-08-03",2.0869,2.1366,2.0621,2.1242,44100.0],["1988-08-04",2.1242,2.1863,2.062,2.0869,21600.0],["1988-08-05",2.1117,2.1366,2.1117,2.1366,9000.0],["1988-08-08",2.1117,2.1117,2.1117,2.1117,2700.0],["1988-08-09",2.1117,2.236,2.1117,2.236,423000.0],["1988-08-10",2.1863,2.1863,2.0869,2.1366,21600.0],["1988-08-11",2.1117,2.1117,2.0869,2.0869,3600.0],["1988-08-12",2.0869,2.0869,2.0869,2.0869,0.0],["1988-08-15",2.0621,2.0621,2.0621,2.0621,1800.0],["1988-08-16",2.0621,2.0621,2.0621,2.0621,1800.0],["1988-08-17",2.0372,2.0372,2.0372,2.0372,2700.0],["1988-08-18",2.0124,2.0124,2.0124,2.0124,3600.0],["1988-08-19",2.0372,2.0869,2.0372,2.0372,39600.0],["1988-08-22",2.1117,2.1242,2.1117,2.1242,21600.0],["1988-08-23",2.1242,2.1242,2.1242,2.1242,7200.0],["1988-08-24",2.0372,2.0372,2.0372,2.0372,1800.0],["1988-08-25",2.0372,2.0372,2.0372,2.0372,0.0],["1988-08-26",2.0372,2.0372,2.0372,2.0372,900.0],["1988-08-29",2.0372,2.0372,2.0372,2.0372,0.0],["1988-08-30",2.0372,2.0372,2.0372,2.0372,0.0],["1988-08-31",2.1614,2.1614,2.1614,2.1614,1800.0],["1988-09-01",2.1366,2.1366,2.0621,2.1366,4500.0],["1988-09-02",2.1117,2.1117,2.0621,2.1117,18900.0],["1988-09-06",2.0372,2.0372,2.0372,2.0372,1800.0],["1988-09-07",2.0372,2.1366,2.0372,2.0372,4500.0],["1988-09-08",2.1366,2.1366,2.1366,2.1366,5400.0],["1988-09-09",2.1366,2.1366,2.1366,2.1366,11700.0],["1988-09-12",2.1366,2.1366,2.1366,2.1366,0.0],["1988-09-13",2.1366,2.1366,2.1366,2.1366,0.0],["1988-09-14",2.0621,2.0621,2.0621,2.0621,1800.0],["1988-09-15",2.1117,2.1117,2.1117,2.1117,3600.0],["1988-09-16",2.1242,2.149,2.1242,2.1366,203400.0],["1988-09-19",2.1366,2.149,2.062,2.0869,66600.0],["1988-09-20",2.0869,2.1366,2.0869,2.1366,20700.0],["1988-09-21",2.1366,2.1366,2.0869,2.1366,51300.0],["1988-09-22",2.1366,2.1366,2.1366,2.1366,0.0],["1988-09-23",2.0621,2.0621,2.0621,2.0621,1800.0],["1988-09-26",2.0621,2.1366,2.0621,2.0621,21600.0],["1988-09-27",2.0621,2.0621,2.0621,2.0621,0.0],["1988-09-28",2.0621,2.0621,2.0621,2.0621,0.0],["1988-09-29",2.0621,2.0621,2.0621,2.0621,0.0],["1988-09-30",2.1366,2.1366,2.1366,2.1366,900.0],["1988-10-03",2.0993,2.0993,2.0993,2.0993,5400.0],["1988-10-04",2.0993,2.0993,2.0993,2.0993,0.0],["1988-10-05",2.0993,2.0993,2.0993,2.0993,0.0],["1988-10-06",2.0993,2.1117,2.0993,2.1117,230400.0],["1988-10-07",2.1117,2.1117,2.0621,2.0621,119700.0],["1988-10-10",2.1366,2.1366,2.1366,2.1366,1800.0],["1988-10-11",2.1366,2.1366,2.1366,2.1366,0.0],["1988-10-12",2.1242,2.1242,2.1242,2.1242,2700.0],["1988-10-13",2.1242,2.1242,2.1242,2.1242,0.0],["1988-10-14",2.0621,2.0621,2.0621,2.0621,2700.0],["1988-10-17",2.1242,2.1366,2.1242,2.1242,130500.0],["1988-10-18",2.1242,2.1242,2.0621,2.1242,14400.0],["1988-10-19",2.0745,2.0745,2.0745,2.0745,3600.0],["1988-10-20",2.1366,2.1366,2.1366,2.1366,1800.0],["1988-10-21",2.1366,2.1366,2.0869,2.0869,315900.0],["1988-10-24",2.0869,2.149,2.0869,2.149,486900.0],["1988-10-25",2.149,2.149,2.149,2.149,900.0],["1988-10-26",2.149,2.149,2.149,2.149,0.0],["1988-10-27",2.149,2.149,2.149,2.149,0.0],["1988-10-28",2.149,2.1738,2.149,2.1614,18900.0],["1988-10-31",2.1863,2.1863,2.1863,2.1863,2700.0],["1988-11-01",2.1117,2.1117,2.1117,2.1117,2700.0],["1988-11-02",2.1117,2.1117,2.1117,2.1117,900.0],["1988-11-03",2.1614,2.1863,2.1614,2.1863,1800.0],["1988-11-04",2.1242,2.1242,2.1117,2.1117,5400.0],["1988-11-07",2.1117,2.1117,2.1117,2.1117,2700.0],["1988-11-08",2.1117,2.1614,2.1117,2.1614,59400.0],["1988-11-09",2.1614,2.1614,2.1117,2.1117,78300.0],["1988-11-10",2.1614,2.1614,2.1614,2.1614,3600.0],["1988-11-11",2.1117,2.1117,2.0621,2.1117,57600.0],["1988-11-14",2.1117,2.1117,2.1117,2.1117,10800.0],["1988-11-15",2.1117,2.1366,2.0124,2.0372,34200.0],["1988-11-16",2.0372,2.1366,2.0372,2.0372,11700.0],["1988-11-17",2.0372,2.1117,2.0372,2.1117,108000.0],["1988-11-18",2.1117,2.1117,2.0124,2.0186,565200.0],["1988-11-21",2.0186,2.1117,1.9875,2.0496,128700.0],["1988-11-22",2.0496,2.1117,2.0372,2.1117,7200.0],["1988-11-23",2.0869,2.0869,2.0869,2.0869,11700.0],["1988-11-25",2.0869,2.0869,2.0869,2.0869,0.0],["1988-11-28",2.0869,2.0869,1.9999,2.0869,88200.0],["1988-11-29",2.0869,2.1117,2.0621,2.0621,24300.0],["1988-11-30",2.1366,2.1366,2.1366,2.1366,1800.0],["1988-12-01",2.1366,2.1366,2.1366,2.1366,1800.0],["1988-12-02",2.0372,2.0372,2.0372,2.0372,1800.0],["1988-12-05",2.0372,2.1366,2.0372,2.1366,3600.0],["1988-12-06",2.1366,2.1366,2.1366,2.1366,0.0],["1988-12-07",2.1366,2.1366,2.1366,2.1366,0.0],["1988-12-08",2.1366,2.1366,2.1366,2.1366,0.0],["1988-12-09",2.1117,2.1117,2.0372,2.0869,18900.0],["1988-12-12",2.0372,2.0372,2.0186,2.0248,360900.0],["1988-12-13",2.0372,2.0621,2.0372,2.0621,3600.0],["1988-12-14",2.062,2.0869,2.062,2.0869,7200.0],["1988-12-15",2.1117,2.1117,2.1117,2.1117,4500.0],["1988-12-16",2.1117,2.1117,2.1117,2.1117,0.0],["1988-12-19",2.1117,2.1117,2.1117,2.1117,0.0],["1988-12-20",2.1117,2.1366,2.0869,2.1117,15300.0],["1988-12-21",2.1117,2.1863,2.1117,2.1863,27000.0],["1988-12-22",2.1863,2.1863,2.0869,2.1863,5400.0],["1988-12-23",2.1863,2.1863,2.1863,2.1863,0.0],["1988-12-27",2.1117,2.1117,2.0869,2.1117,19800.0],["1988-12-28",2.1117,2.1366,2.1117,2.1366,28800.0],["1988-12-29",2.1366,2.236,2.1117,2.236,4500.0],["1988-12-30",2.236,2.236,2.1117,2.1117,14400.0],["1989-01-03",2.1117,2.2111,2.1117,2.1117,7200.0],["1989-01-04",2.1117,2.236,2.1117,2.236,11700.0],["1989-01-05",2.236,2.236,2.1366,2.1863,9900.0],["1989-01-06",2.1863,2.1863,2.1366,2.1366,4500.0],["1989-01-09",2.2111,2.236,2.2111,2.236,22500.0],["1989-01-10",2.236,2.236,2.236,2.236,0.0],["1989-01-11",2.1366,2.1366,2.1366,2.1366,900.0],["1989-01-12",2.1366,2.1366,2.1366,2.1366,900.0],["1989-01-13",2.1366,2.1366,2.1366,2.1366,0.0],["1989-01-16",2.1738,2.236,2.1738,2.236,2700.0],["1989-01-17",2.1863,2.1863,2.1614,2.1614,36900.0],["1989-01-18",2.236,2.236,2.236,2.236,1800.0],["1989-01-19",2.236,2.236,2.1614,2.236,29700.0],["1989-01-20",2.236,2.236,2.1614,2.236,30600.0],["1989-01-23",2.1863,2.1863,2.1863,2.1863,3600.0],["1989-01-24",2.1614,2.1614,2.1614,2.1614,1800.0],["1989-01-25",2.1614,2.1614,2.1614,2.1614,0.0],["1989-01-26",2.1614,2.2608,2.149,2.2608,69300.0],["1989-01-27",2.2422,2.2422,2.236,2.2422,176400.0],["1989-01-30",2.2422,2.2422,2.2422,2.2422,0.0],["1989-01-31",2.1614,2.1614,2.1614,2.1614,900.0],["1989-02-01",2.1614,2.1614,2.1614,2.1614,0.0],["1989-02-02",2.1614,2.1614,2.1614,2.1614,0.0],["1989-02-03",2.1863,2.2608,2.1863,2.2608,7200.0],["1989-02-06",2.2608,2.2608,2.2608,2.2608,0.0],["1989-02-07",2.2608,2.2608,2.2173,2.2297,97200.0],["1989-02-08",2.2297,2.3353,2.1863,2.1863,3600.0],["1989-02-09",2.2484,2.3602,2.2484,2.2732,130500.0],["1989-02-10",2.2732,2.3105,2.236,2.236,36000.0],["1989-02-13",2.236,2.3353,2.236,2.3353,7200.0],["1989-02-14",2.3353,2.3353,2.2484,2.2856,46800.0],["1989-02-15",2.236,2.236,2.236,2.236,900.0],["1989-02-16",2.236,2.236,2.236,2.236,0.0],["1989-02-17",2.2856,2.2856,2.2856,2.2856,900.0],["1989-02-21",2.2856,2.2856,2.2856,2.2856,0.0],["1989-02-22",2.2856,2.3353,2.2856,2.3353,169200.0],["1989-02-23",2.2856,2.2856,2.2856,2.2856,900.0],["1989-02-24",2.2856,2.3353,2.2856,2.2856,19800.0],["1989-02-27",2.2422,2.2422,2.236,2.236,308700.0],["1989-02-28",2.236,2.236,2.236,2.236,0.0],["1989-03-01",2.236,2.236,2.236,2.236,18000.0],["1989-03-02",2.236,2.236,2.236,2.236,0.0],["1989-03-03",2.236,2.2856,2.236,2.2856,14400.0],["1989-03-06",2.236,2.236,2.236,2.236,900.0],["1989-03-07",2.236,2.236,2.236,2.236,2700.0],["1989-03-08",2.236,2.236,2.236,2.236,0.0],["1989-03-09",2.236,2.236,2.236,2.236,2700.0],["1989-03-10",2.2732,2.2856,2.2732,2.2732,27900.0],["1989-03-13",2.2732,2.3105,2.2608,2.2856,177300.0],["1989-03-14",2.2856,2.2981,2.236,2.2608,50400.0],["1989-03-15",2.2608,2.2608,2.2608,2.2608,0.0],["1989-03-16",2.2608,2.2608,2.2608,2.2608,900.0],["1989-03-17",2.2608,2.2608,2.2608,2.2608,0.0],["1989-03-20",2.2856,2.3229,2.2856,2.3229,45000.0],["1989-03-21",2.2856,2.2856,2.2856,2.2856,1800.0],["1989-03-22",2.3353,2.3353,2.3353,2.3353,9000.0],["1989-03-23",2.3353,2.3353,2.3043,2.3353,38700.0],["1989-03-27",2.3353,2.3353,2.2856,2.2981,6300.0],["1989-03-28",2.3229,2.3353,2.3229,2.3353,8100.0],["1989-03-29",2.3353,2.3353,2.3353,2.3353,0.0],["1989-03-30",2.3353,2.385,2.3353,2.3478,540900.0],["1989-03-31",2.3478,2.385,2.2856,2.385,46800.0],["1989-04-03",2.385,2.4099,2.3602,2.385,14400.0],["1989-04-04",2.3602,2.3602,2.2856,2.2856,23400.0],["1989-04-05",2.385,2.385,2.385,2.385,4500.0],["1989-04-06",2.385,2.385,2.385,2.385,0.0],["1989-04-07",2.385,2.385,2.385,2.385,0.0],["1989-04-10",2.385,2.385,2.2856,2.385,2700.0],["1989-04-11",2.385,2.385,2.385,2.385,900.0],["1989-04-12",2.4347,2.4347,2.4347,2.4347,1800.0],["1989-04-13",2.3353,2.3353,2.3353,2.3353,1800.0],["1989-04-14",2.3602,2.4223,2.3602,2.4099,351000.0],["1989-04-17",2.4099,2.4223,2.3602,2.4223,314100.0],["1989-04-18",2.4223,2.4347,2.3602,2.3726,133200.0],["1989-04-19",2.4099,2.4596,2.4099,2.4347,62100.0],["1989-04-20",2.4347,2.5589,2.4347,2.5341,11700.0],["1989-04-21",2.5341,2.5838,2.4844,2.4844,150300.0],["1989-04-24",2.5838,2.5838,2.5838,2.5838,1800.0],["1989-04-25",2.4844,2.4844,2.4844,2.4844,4500.0],["1989-04-26",2.4844,2.5217,2.4844,2.5217,27000.0],["1989-04-27",2.5217,2.5341,2.4844,2.5341,10800.0],["1989-04-28",2.5341,2.5465,2.4906,2.5465,42300.0],["1989-05-01",2.5465,2.5465,2.5465,2.5465,0.0],["1989-05-02",2.5465,2.5838,2.5341,2.5341,180900.0],["1989-05-03",2.5341,2.5838,2.5341,2.5838,31500.0],["1989-05-04",2.5838,2.5838,2.5838,2.5838,9000.0],["1989-05-05",2.5838,2.5838,2.5838,2.5838,0.0],["1989-05-08",2.5589,2.5589,2.5589,2.5589,14400.0],["1989-05-09",2.5589,2.5589,2.5589,2.5589,0.0],["1989-05-10",2.6086,2.6086,2.6086,2.6086,900.0],["1989-05-11",2.6086,2.6086,2.5341,2.6086,11700.0],["1989-05-12",2.6086,2.6086,2.6086,2.6086,0.0],["1989-05-15",2.6086,2.6086,2.5341,2.5341,93600.0],["1989-05-16",2.5341,2.5341,2.5341,2.5341,0.0],["1989-05-17",2.5341,2.5341,2.5341,2.5341,0.0],["1989-05-18",2.5341,2.5341,2.5341,2.5341,900.0],["1989-05-19",2.5838,2.5838,2.5838,2.5838,900.0],["1989-05-22",2.5838,2.5838,2.5838,2.5838,0.0],["1989-05-23",2.5341,2.5341,2.5341,2.5341,900.0],["1989-05-24",2.5341,2.5341,2.5341,2.5341,0.0],["1989-05-25",2.5341,2.5838,2.5341,2.5341,106200.0],["1989-05-26",2.5589,2.5589,2.5589,2.5589,3600.0],["1989-05-30",2.5589,2.5589,2.5589,2.5589,3600.0],["1989-05-31",2.5589,2.5589,2.5589,2.5589,2700.0],["1989-06-01",2.5589,2.6086,2.5589,2.5838,36900.0],["1989-06-02",2.5838,2.6832,2.5589,2.6832,4500.0],["1989-06-05",2.6832,2.6832,2.6832,2.6832,2700.0],["1989-06-06",2.5589,2.5589,2.5589,2.5589,9900.0],["1989-06-07",2.5589,2.5589,2.5589,2.5589,0.0],["1989-06-08",2.5589,2.5838,2.5589,2.5589,5400.0],["1989-06-09",2.5589,2.5589,2.5589,2.5589,0.0],["1989-06-12",2.5589,2.5838,2.5589,2.5838,42300.0],["1989-06-13",2.5838,2.5838,2.5838,2.5838,0.0],["1989-06-14",2.5838,2.5838,2.5589,2.5838,33300.0],["1989-06-15",2.5838,2.5838,2.5589,2.5838,17100.0],["1989-06-16",2.5838,2.5838,2.5838,2.5838,0.0],["1989-06-19",2.5838,2.5838,2.5838,2.5838,0.0],["1989-06-20",2.5838,2.5962,2.5714,2.5714,84600.0],["1989-06-21",2.5589,2.5589,2.5589,2.5589,3600.0],["1989-06-22",2.5589,2.5589,2.5589,2.5589,0.0],["1989-06-23",2.5589,2.5838,2.5589,2.5589,21600.0],["1989-06-26",2.6335,2.6335,2.6335,2.6335,1800.0],["1989-06-27",2.6335,2.6335,2.6335,2.6335,900.0],["1989-06-28",2.6335,2.6335,2.6335,2.6335,0.0],["1989-06-29",2.6335,2.6335,2.5838,2.5838,75600.0],["1989-06-30",2.5838,2.6832,2.5838,2.6832,14400.0],["1989-07-03",2.6086,2.6086,2.6086,2.6086,900.0],["1989-07-05",2.6086,2.6086,2.6086,2.6086,0.0],["1989-07-06",2.7328,2.7328,2.7328,2.7328,900.0],["1989-07-07",2.6832,2.6832,2.5838,2.6832,22500.0],["1989-07-10",2.6894,2.708,2.6894,2.708,15300.0],["1989-07-11",2.708,2.708,2.708,2.708,0.0],["1989-07-12",2.708,2.708,2.708,2.708,0.0],["1989-07-13",2.708,2.708,2.708,2.708,0.0],["1989-07-14",2.708,2.7577,2.6832,2.6832,121500.0],["1989-07-17",2.6832,2.6832,2.6832,2.6832,0.0],["1989-07-18",2.6832,2.6832,2.6832,2.6832,7200.0],["1989-07-19",2.7328,2.7328,2.7328,2.7328,4500.0],["1989-07-20",2.7328,2.7328,2.7328,2.7328,0.0],["1989-07-21",2.7577,2.7577,2.7577,2.7577,1800.0],["1989-07-24",2.6832,2.6832,2.6832,2.6832,1800.0],["1989-07-25",2.6832,2.6832,2.6832,2.6832,0.0],["1989-07-26",2.6832,2.6832,2.6832,2.6832,0.0],["1989-07-27",2.7204,2.7204,2.7204,2.7204,193500.0],["1989-07-28",2.7204,2.7577,2.6832,2.7577,2700.0],["1989-07-31",2.7577,2.7577,2.7577,2.7577,900.0],["1989-08-01",2.7577,2.7577,2.7577,2.7577,4500.0],["1989-08-02",2.7577,2.7577,2.7577,2.7577,0.0],["1989-08-03",2.6956,2.6956,2.6707,2.6956,279000.0],["1989-08-04",2.6956,2.6956,2.6956,2.6956,0.0],["1989-08-07",2.6956,2.6956,2.6956,2.6956,0.0],["1989-08-08",2.6956,2.6956,2.6956,2.6956,0.0],["1989-08-09",2.6956,2.6956,2.6956,2.6956,0.0],["1989-08-10",2.7204,2.7825,2.7204,2.7577,788400.0],["1989-08-11",2.7577,2.8322,2.7328,2.8322,1091700.0],["1989-08-14",2.8322,2.8322,2.7577,2.7577,14400.0],["1989-08-15",2.7577,2.7577,2.7577,2.7577,0.0],["1989-08-16",2.7577,2.7825,2.7577,2.7577,25200.0],["1989-08-17",2.7577,2.8322,2.7577,2.7577,2700.0],["1989-08-18",2.8322,2.8322,2.8322,2.8322,900.0],["1989-08-21",2.7577,2.7577,2.7577,2.7577,4500.0],["1989-08-22",2.7577,2.7577,2.7577,2.7577,0.0],["1989-08-23",2.7949,2.7949,2.7949,2.7949,20700.0],["1989-08-24",2.7949,2.7949,2.7949,2.7949,0.0],["1989-08-25",2.7825,2.7825,2.7577,2.7577,30600.0],["1989-08-28",2.7577,2.8074,2.7577,2.7701,23400.0],["1989-08-29",2.7701,2.8074,2.7701,2.7701,39600.0],["1989-08-30",2.7701,2.7825,2.7577,2.7577,31500.0],["1989-08-31",2.7701,2.7825,2.7701,2.7701,37800.0],["1989-09-01",2.7701,2.7825,2.7701,2.7825,49500.0],["1989-09-05",2.8074,2.8074,2.8074,2.8074,7200.0],["1989-09-06",2.7577,2.7577,2.7577,2.7577,2700.0],["1989-09-07",2.7577,2.7577,2.7577,2.7577,4500.0],["1989-09-08",2.7577,2.8322,2.7577,2.8322,5400.0],["1989-09-11",2.6832,2.6832,2.6832,2.6832,900.0],["1989-09-12",2.6832,2.6832,2.6832,2.6832,0.0],["1989-09-13",2.6832,2.6832,2.6832,2.6832,0.0],["1989-09-14",2.6832,2.6832,2.6832,2.6832,900.0],["1989-09-15",2.6832,2.6832,2.6335,2.6335,51300.0],["1989-09-18",2.6335,2.6583,2.6335,2.6521,120600.0],["1989-09-19",2.6521,2.6832,2.6459,2.6459,5400.0],["1989-09-20",2.6459,2.6832,2.6335,2.6832,42300.0],["1989-09-21",2.6832,2.708,2.6583,2.6832,10800.0],["1989-09-22",2.6831,2.6956,2.6583,2.6956,32400.0],["1989-09-25",2.6956,2.6956,2.6956,2.6956,0.0],["1989-09-26",2.6956,2.6956,2.6956,2.6956,0.0],["1989-09-27",2.6707,2.6707,2.6707,2.6707,1800.0],["1989-09-28",2.6707,2.6707,2.6707,2.6707,2700.0],["1989-09-29",2.6707,2.6831,2.6583,2.6583,8100.0],["1989-10-02",2.6583,2.7328,2.6583,2.7328,13500.0],["1989-10-03",2.7328,2.7328,2.7328,2.7328,0.0],["1989-10-04",2.7204,2.7204,2.6583,2.6583,25200.0],["1989-10-05",2.6583,2.7328,2.6583,2.7328,2700.0],["1989-10-06",2.708,2.708,2.708,2.708,900.0],["1989-10-09",2.708,2.708,2.708,2.708,0.0],["1989-10-10",2.708,2.708,2.708,2.708,0.0],["1989-10-11",2.708,2.708,2.708,2.708,0.0],["1989-10-12",2.708,2.8322,2.6831,2.7639,4500.0],["1989-10-13",2.6832,2.6832,2.6832,2.6832,2700.0],["1989-10-16",2.6832,2.6832,2.6335,2.6335,11700.0],["1989-10-17",2.6707,2.6707,2.6707,2.6707,4500.0],["1989-10-18",2.6335,2.6335,2.6335,2.6335,1800.0],["1989-10-19",2.6335,2.6956,2.6335,2.6335,11700.0],["1989-10-20",2.6335,2.6956,2.6335,2.6956,16200.0],["1989-10-23",2.6956,2.6956,2.6956,2.6956,0.0],["1989-10-24",2.6956,2.6956,2.6335,2.6583,22500.0],["1989-10-25",2.6583,2.6583,2.6583,2.6583,0.0],["1989-10-26",2.6335,2.6335,2.6335,2.6335,2700.0],["1989-10-27",2.6459,2.6583,2.6459,2.6583,225000.0],["1989-10-30",2.6583,2.6583,2.6583,2.6583,0.0],["1989-10-31",2.6583,2.6583,2.6583,2.6583,0.0],["1989-11-01",2.6086,2.6086,2.6086,2.6086,900.0],["1989-11-02",2.6086,2.6086,2.6086,2.6086,0.0],["1989-11-03",2.6335,2.6335,2.6335,2.6335,2700.0],["1989-11-06",2.6335,2.6335,2.6335,2.6335,2700.0],["1989-11-07",2.6335,2.6335,2.6335,2.6335,0.0],["1989-11-08",2.6335,2.6335,2.6335,2.6335,0.0],["1989-11-09",2.6335,2.6335,2.6335,2.6335,0.0],["1989-11-10",2.6335,2.6956,2.6335,2.6956,6300.0],["1989-11-13",2.6956,2.6956,2.6956,2.6956,0.0],["1989-11-14",2.6956,2.6956,2.6956,2.6956,0.0],["1989-11-15",2.6956,2.6956,2.6956,2.6956,0.0],["1989-11-16",2.6397,2.6397,2.6397,2.6397,1800.0],["1989-11-17",2.6397,2.6397,2.6397,2.6397,0.0],["1989-11-20",2.6956,2.7018,2.6956,2.7018,14400.0],["1989-11-21",2.7018,2.708,2.6583,2.708,11700.0],["1989-11-22",2.708,2.7825,2.6583,2.6832,4500.0],["1989-11-24",2.6832,2.6832,2.6832,2.6832,0.0],["1989-11-27",2.6832,2.6832,2.6832,2.6832,0.0],["1989-11-28",2.6583,2.6583,2.6583,2.6583,1800.0],["1989-11-29",2.6583,2.7825,2.6583,2.6707,18900.0],["1989-11-30",2.6707,2.6956,2.6707,2.6956,45000.0],["1989-12-01",2.6956,2.6956,2.6956,2.6956,0.0],["1989-12-04",2.6583,2.6583,2.6583,2.6583,900.0],["1989-12-05",2.6832,2.6832,2.6832,2.6832,1800.0],["1989-12-06",2.6832,2.7204,2.6832,2.6832,14400.0],["1989-12-07",2.7204,2.7204,2.7204,2.7204,6300.0],["1989-12-08",2.7204,2.7204,2.7204,2.7204,0.0],["1989-12-11",2.6832,2.6832,2.6832,2.6832,1800.0],["1989-12-12",2.7328,2.7328,2.7328,2.7328,18900.0],["1989-12-13",2.7328,2.7328,2.7328,2.7328,0.0],["1989-12-14",2.7204,2.7204,2.6831,2.7204,11700.0],["1989-12-15",2.7328,2.7825,2.7328,2.7825,3600.0],["1989-12-18",2.7825,2.8322,2.708,2.8322,8100.0],["1989-12-19",2.708,2.708,2.708,2.708,9900.0],["1989-12-20",2.708,2.708,2.708,2.708,0.0],["1989-12-21",2.7204,2.7825,2.7204,2.7825,911700.0],["1989-12-22",2.7825,2.7825,2.7825,2.7825,0.0],["1989-12-26",2.7825,2.8322,2.7701,2.7701,5400.0],["1989-12-27",2.708,2.708,2.708,2.708,3600.0],["1989-12-28",2.708,2.7763,2.708,2.7763,9000.0],["1989-12-29",2.7763,2.8074,2.708,2.8074,1800.0],["1990-01-02",2.7577,2.7577,2.708,2.708,12600.0],["1990-01-03",2.708,2.7577,2.708,2.7577,180900.0],["1990-01-04",2.7577,2.7825,2.7328,2.7825,8100.0],["1990-01-05",2.7825,2.7825,2.7825,2.7825,0.0],["1990-01-08",2.7825,2.8074,2.7328,2.8074,2700.0],["1990-01-09",2.8074,2.8322,2.7453,2.7453,4500.0],["1990-01-10",2.7453,2.8322,2.7328,2.739,30600.0],["1990-01-11",2.7825,2.7825,2.7825,2.7825,2700.0],["1990-01-12",2.7825,2.7825,2.7825,2.7825,0.0],["1990-01-15",2.7453,2.7453,2.6831,2.708,132300.0],["1990-01-16",2.708,2.7453,2.6831,2.7453,40500.0],["1990-01-17",2.7328,2.7328,2.6832,2.6832,69300.0],["1990-01-18",2.6832,2.6956,2.6832,2.6832,34200.0],["1990-01-19",2.6831,2.6956,2.6831,2.6956,9900.0],["1990-01-22",2.6956,2.6956,2.6956,2.6956,0.0],["1990-01-23",2.6956,2.708,2.6335,2.708,36900.0],["1990-01-24",2.708,2.7328,2.5589,2.5589,1800.0],["1990-01-25",2.5589,2.5589,2.5589,2.5589,0.0],["1990-01-26",2.5589,2.5589,2.5589,2.5589,0.0],["1990-01-29",2.5589,2.6831,2.5341,2.5341,7200.0],["1990-01-30",2.4968,2.4968,2.4844,2.4968,20700.0],["1990-01-31",2.4844,2.4844,2.4347,2.4844,8100.0],["1990-02-01",2.4844,2.4844,2.4844,2.4844,0.0],["1990-02-02",2.5838,2.5838,2.5838,2.5838,1800.0],["1990-02-05",2.5838,2.5838,2.5838,2.5838,0.0],["1990-02-06",2.5217,2.5217,2.472,2.472,78300.0],["1990-02-07",2.4844,2.5838,2.4844,2.4844,9900.0],["1990-02-08",2.4844,2.4844,2.4844,2.4844,0.0],["1990-02-09",2.4596,2.4596,2.4596,2.4596,1800.0],["1990-02-12",2.4844,2.6335,2.4844,2.4844,44100.0],["1990-02-13",2.5838,2.5838,2.5838,2.5838,900.0],["1990-02-14",2.5838,2.5838,2.5838,2.5838,900.0],["1990-02-15",2.5838,2.6335,2.4844,2.6335,3600.0],["1990-02-16",2.6335,2.6335,2.6335,2.6335,0.0],["1990-02-20",2.4844,2.4844,2.4844,2.4844,900.0],["1990-02-21",2.4844,2.4844,2.4844,2.4844,9900.0],["1990-02-22",2.5838,2.5838,2.5838,2.5838,900.0],["1990-02-23",2.5838,2.5838,2.5838,2.5838,0.0],["1990-02-26",2.5838,2.5838,2.5838,2.5838,0.0],["1990-02-27",2.4596,2.4596,2.4596,2.4596,1800.0],["1990-02-28",2.5838,2.5838,2.5838,2.5838,5400.0],["1990-03-01",2.4471,2.4471,2.4347,2.4471,9000.0],["1990-03-02",2.5341,2.6335,2.5341,2.6335,34200.0],["1990-03-05",2.6335,2.6335,2.6335,2.6335,0.0],["1990-03-06",2.6583,2.6707,2.6583,2.6707,135000.0],["1990-03-07",2.6583,2.6583,2.6459,2.6583,18000.0],["1990-03-08",2.6583,2.6583,2.6335,2.6583,2700.0],["1990-03-09",2.6583,2.6583,2.6583,2.6583,0.0],["1990-03-12",2.6583,2.6583,2.6583,2.6583,0.0],["1990-03-13",2.6086,2.6086,2.6086,2.6086,900.0],["1990-03-14",2.6086,2.6086,2.6086,2.6086,0.0],["1990-03-15",2.6086,2.6086,2.6086,2.6086,0.0],["1990-03-16",2.6086,2.6086,2.6086,2.6086,1800.0],["1990-03-19",2.6086,2.6086,2.6086,2.6086,3600.0],["1990-03-20",2.6459,2.6583,2.6459,2.6583,7200.0],["1990-03-21",2.6832,2.7328,2.6832,2.6832,14400.0],["1990-03-22",2.708,2.7328,2.708,2.7328,5400.0],["1990-03-23",2.7328,2.8571,2.7328,2.8322,17100.0],["1990-03-26",2.7328,2.7328,2.7328,2.7328,900.0],["1990-03-27",2.7825,2.7825,2.7328,2.7328,9000.0],["1990-03-28",2.7577,2.7577,2.7577,2.7577,900.0],["1990-03-29",2.9316,2.9316,2.9316,2.9316,900.0],["1990-03-30",2.7577,2.7577,2.7577,2.7577,900.0],["1990-04-02",2.7577,2.7577,2.7577,2.7577,900.0],["1990-04-03",2.7577,2.7825,2.7577,2.7577,6300.0],["1990-04-04",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-05",2.7577,2.7577,2.7577,2.7577,900.0],["1990-04-06",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-09",2.7577,2.7577,2.7577,2.7577,900.0],["1990-04-10",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-11",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-12",2.7577,2.7577,2.7577,2.7577,900.0],["1990-04-16",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-17",2.7577,2.7577,2.7577,2.7577,0.0],["1990-04-18",2.9564,2.9564,2.9316,2.9316,1800.0],["1990-04-19",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-20",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-23",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-24",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-25",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-26",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-27",2.9316,2.9316,2.9316,2.9316,0.0],["1990-04-30",2.9316,2.9316,2.9316,2.9316,0.0],["1990-05-01",2.9316,2.9316,2.9316,2.9316,0.0],["1990-05-02",2.9316,2.9316,2.9316,2.9316,0.0],["1990-05-03",2.8571,2.8571,2.7825,2.7825,25200.0],["1990-05-04",2.7825,2.7825,2.7825,2.7825,0.0],["1990-05-07",2.7825,2.7825,2.7825,2.7825,900.0],["1990-05-08",2.8074,2.8322,2.8074,2.8322,34200.0],["1990-05-09",2.8322,2.8322,2.8322,2.8322,0.0],["1990-05-10",2.8322,2.8322,2.8322,2.8322,0.0],["1990-05-11",2.8322,2.8322,2.8322,2.8322,0.0],["1990-05-14",2.7918,2.8417,2.7918,2.8417,5400.0],["1990-05-15",2.8417,2.8417,2.8417,2.8417,18000.0],["1990-05-16",2.8666,2.8666,2.8666,2.8666,180000.0],["1990-05-17",2.8791,2.8791,2.8791,2.8791,76500.0],["1990-05-18",2.8666,2.8666,2.8666,2.8666,900.0],["1990-05-21",2.9414,2.9414,2.9414,2.9414,1800.0],["1990-05-22",2.8417,2.904,2.8417,2.8417,57600.0],["1990-05-23",2.9663,2.9663,2.8666,2.8666,2700.0],["1990-05-24",2.9414,2.9414,2.9414,2.9414,900.0],["1990-05-25",2.8915,2.8915,2.8666,2.8915,28800.0],["1990-05-29",2.8915,2.8915,2.8915,2.8915,0.0],["1990-05-30",2.8666,2.8666,2.8666,2.8666,900.0],["1990-05-31",2.8666,2.8666,2.8666,2.8666,900.0],["1990-06-01",2.9663,2.9663,2.8666,2.8666,2700.0],["1990-06-04",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-05",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-06",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-07",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-08",2.9414,2.9414,2.8666,2.8666,7200.0],["1990-06-11",2.8666,2.8666,2.8666,2.8666,900.0],["1990-06-12",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-13",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-14",2.8666,2.8666,2.8666,2.8666,1800.0],["1990-06-15",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-18",2.8666,2.8666,2.8666,2.8666,1800.0],["1990-06-19",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-20",2.8666,2.8666,2.8666,2.8666,1800.0],["1990-06-21",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-22",2.9165,2.9165,2.8666,2.8666,3600.0],["1990-06-25",2.904,2.904,2.904,2.904,11700.0],["1990-06-26",2.9414,2.9414,2.8666,2.8666,30600.0],["1990-06-27",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-28",2.8666,2.8666,2.8666,2.8666,0.0],["1990-06-29",2.8728,2.8791,2.8666,2.8666,153900.0],["1990-07-02",2.8666,2.8791,2.8666,2.8791,32400.0],["1990-07-03",2.9414,2.9414,2.9414,2.9414,1800.0],["1990-07-05",2.9414,2.9414,2.9414,2.9414,0.0],["1990-07-06",2.8666,2.8666,2.8666,2.8666,4500.0],["1990-07-09",2.8978,2.9102,2.8978,2.9102,180000.0],["1990-07-10",2.9102,2.9102,2.9102,2.9102,0.0],["1990-07-11",2.9102,2.9102,2.9102,2.9102,0.0],["1990-07-12",2.9165,2.9165,2.9165,2.9165,1800.0],["1990-07-13",2.8666,2.9165,2.8666,2.9165,21600.0],["1990-07-16",2.8666,2.9165,2.8666,2.9165,43200.0],["1990-07-17",2.9165,2.9165,2.9165,2.9165,3600.0],["1990-07-18",2.9165,2.9165,2.9165,2.9165,4500.0],["1990-07-19",2.9165,2.9165,2.9165,2.9165,0.0],["1990-07-20",2.9165,2.9165,2.9165,2.9165,0.0],["1990-07-23",2.8666,2.8666,2.8666,2.8666,9000.0],["1990-07-24",2.8541,2.8541,2.8541,2.8541,19800.0],["1990-07-25",2.8541,2.8915,2.8541,2.8604,61200.0],["1990-07-26",2.8853,2.8853,2.8417,2.8791,20700.0],["1990-07-27",2.8791,2.8791,2.8791,2.8791,0.0],["1990-07-30",2.8417,2.8728,2.8417,2.8728,20700.0],["1990-07-31",2.8728,2.8728,2.8728,2.8728,0.0],["1990-08-01",2.8728,2.8728,2.8728,2.8728,0.0],["1990-08-02",2.8417,2.8417,2.8417,2.8417,9000.0],["1990-08-03",2.8417,2.8417,2.7171,2.7669,51300.0],["1990-08-06",2.7669,2.8417,2.742,2.8417,33300.0],["1990-08-07",2.8417,2.8417,2.8417,2.8417,0.0],["1990-08-08",2.742,2.7918,2.742,2.7918,9900.0],["1990-08-09",2.8417,2.8417,2.742,2.8417,6300.0],["1990-08-10",2.8417,2.8915,2.742,2.742,5400.0],["1990-08-13",2.753,2.753,2.753,2.753,0.0],["1990-08-14",2.9032,2.9032,2.9032,2.9032,900.0],["1990-08-15",2.9032,2.9032,2.9032,2.9032,0.0],["1990-08-16",2.9032,2.9032,2.9032,2.9032,0.0],["1990-08-17",2.9032,2.9032,2.9032,2.9032,0.0],["1990-08-20",2.9032,2.9032,2.9032,2.9032,2700.0],["1990-08-21",2.753,2.8156,2.753,2.753,7200.0],["1990-08-22",2.9532,3.1034,2.9032,2.9532,1129500.0],["1990-08-23",2.9032,2.9032,2.6529,2.6529,39600.0],["1990-08-24",2.6529,2.753,2.6529,2.7029,11700.0],["1990-08-27",2.753,2.753,2.6279,2.6529,180900.0],["1990-08-28",2.6279,2.7029,2.6279,2.7029,111600.0],["1990-08-29",2.5277,2.6779,2.5277,2.6404,15300.0],["1990-08-30",2.6529,2.6779,2.6028,2.6091,52200.0],["1990-08-31",2.6091,2.6091,2.6091,2.6091,0.0],["1990-09-04",2.6404,2.6404,2.6404,2.6404,9900.0],["1990-09-05",2.6404,2.6404,2.6404,2.6404,0.0],["1990-09-06",2.5653,2.5715,2.5653,2.5715,180000.0],["1990-09-07",2.5027,2.6529,2.5027,2.6153,384300.0],["1990-09-10",2.6153,2.6153,2.6153,2.6153,0.0],["1990-09-11",2.5027,2.5027,2.5027,2.5027,1800.0],["1990-09-12",2.5027,2.5027,2.5027,2.5027,1800.0],["1990-09-13",2.5778,2.5778,2.5778,2.5778,4500.0],["1990-09-14",2.5778,2.5778,2.5778,2.5778,0.0],["1990-09-17",2.5027,2.6028,2.5027,2.5903,387000.0],["1990-09-18",2.5027,2.6028,2.5027,2.534,108000.0],["1990-09-19",2.5903,2.5903,2.5403,2.5903,362700.0],["1990-09-20",2.5903,2.5903,2.5903,2.5903,0.0],["1990-09-21",2.5903,2.5903,2.5903,2.5903,0.0],["1990-09-24",2.6028,2.6028,2.6028,2.6028,4500.0],["1990-09-25",2.6028,2.6028,2.6028,2.6028,0.0],["1990-09-26",2.4527,2.4527,2.4527,2.4527,1800.0],["1990-09-27",2.4652,2.4652,2.4652,2.4652,49500.0],["1990-09-28",2.5027,2.5528,2.4276,2.5027,55800.0],["1990-10-01",2.4527,2.4527,2.4527,2.4527,6300.0],["1990-10-02",2.4527,2.4527,2.4527,2.4527,0.0],["1990-10-03",2.4026,2.4026,2.4026,2.4026,2700.0],["1990-10-04",2.4026,2.4026,2.4026,2.4026,1800.0],["1990-10-05",2.4026,2.4026,2.4026,2.4026,0.0],["1990-10-08",2.4026,2.4527,2.4026,2.4026,8100.0],["1990-10-09",2.4026,2.4026,2.4026,2.4026,1800.0],["1990-10-10",2.4777,2.4839,2.4777,2.4839,23400.0],["1990-10-11",2.4839,2.4839,2.4839,2.4839,0.0],["1990-10-12",2.4026,2.4026,2.4026,2.4026,900.0],["1990-10-15",2.4026,2.4276,2.4026,2.4276,108900.0],["1990-10-16",2.5528,2.5528,2.5528,2.5528,900.0],["1990-10-17",2.3776,2.3776,2.3776,2.3776,4500.0],["1990-10-18",2.3776,2.5528,2.3776,2.5528,3600.0],["1990-10-19",2.4652,2.5027,2.4652,2.5027,5400.0],["1990-10-22",2.5027,2.5027,2.5027,2.5027,5400.0],["1990-10-23",2.5027,2.5027,2.5027,2.5027,0.0],["1990-10-24",2.5027,2.5027,2.5027,2.5027,0.0],["1990-10-25",2.5027,2.5027,2.5027,2.5027,0.0],["1990-10-26",2.5027,2.5027,2.5027,2.5027,10800.0],["1990-10-29",2.3776,2.3776,2.3776,2.3776,900.0],["1990-10-30",2.3776,2.3776,2.3776,2.3776,900.0],["1990-10-31",2.3776,2.3776,2.3776,2.3776,0.0],["1990-11-01",2.4276,2.4276,2.4276,2.4276,4500.0],["1990-11-02",2.4276,2.4276,2.4276,2.4276,0.0],["1990-11-05",2.4276,2.4276,2.4276,2.4276,0.0],["1990-11-06",2.4276,2.4276,2.4276,2.4276,0.0],["1990-11-07",2.4276,2.4276,2.4276,2.4276,0.0],["1990-11-08",2.4276,2.4276,2.4276,2.4276,0.0],["1990-11-09",2.489,2.489,2.489,2.489,900.0],["1990-11-12",2.489,2.489,2.489,2.489,0.0],["1990-11-13",2.4513,2.4513,2.4136,2.4136,15300.0],["1990-11-14",2.3884,2.3884,2.3884,2.3884,1800.0],["1990-11-15",2.3884,2.3884,2.3884,2.3884,0.0],["1990-11-16",2.4136,2.4638,2.4136,2.4387,60300.0],["1990-11-19",2.5141,2.5141,2.5141,2.5141,3600.0],["1990-11-20",2.5141,2.5141,2.5141,2.5141,0.0],["1990-11-21",2.5141,2.5141,2.5141,2.5141,900.0],["1990-11-23",2.4764,2.4764,2.4764,2.4764,4500.0],["1990-11-26",2.4764,2.4764,2.4764,2.4764,0.0],["1990-11-27",2.4764,2.4764,2.4764,2.4764,0.0],["1990-11-28",2.4136,2.4638,2.4136,2.4638,2700.0],["1990-11-29",2.4136,2.4136,2.4136,2.4136,900.0],["1990-11-30",2.4136,2.4136,2.4136,2.4136,0.0],["1990-12-03",2.4136,2.4136,2.4136,2.4136,0.0],["1990-12-04",2.5141,2.5141,2.5141,2.5141,1800.0],["1990-12-05",2.4513,2.5141,2.4136,2.5141,418500.0],["1990-12-06",2.5141,2.5141,2.5141,2.5141,4500.0],["1990-12-07",2.4136,2.4387,2.4136,2.4387,8100.0],["1990-12-10",2.5141,2.5141,2.5141,2.5141,1800.0],["1990-12-11",2.5016,2.5016,2.4764,2.4764,89100.0],["1990-12-12",2.4764,2.4764,2.4764,2.4764,0.0],["1990-12-13",2.4638,2.5141,2.4513,2.5141,23400.0],["1990-12-14",2.5141,2.5141,2.5141,2.5141,0.0],["1990-12-17",2.5141,2.5141,2.5141,2.5141,0.0],["1990-12-18",2.4387,2.4387,2.4387,2.4387,5400.0],["1990-12-19",2.5141,2.5141,2.4387,2.5141,13500.0],["1990-12-20",2.4387,2.5141,2.4387,2.5141,22500.0],["1990-12-21",2.5141,2.5141,2.5141,2.5141,0.0],["1990-12-24",2.5141,2.5141,2.5141,2.5141,0.0],["1990-12-26",2.4387,2.4387,2.4387,2.4387,3600.0],["1990-12-27",2.4387,2.5141,2.4387,2.5141,10800.0],["1990-12-28",2.4638,2.4638,2.4638,2.4638,54000.0],["1990-12-31",2.5016,2.5141,2.5016,2.5141,3600.0],["1991-01-02",2.5141,2.5141,2.4387,2.4387,1800.0],["1991-01-03",2.4387,2.4387,2.4387,2.4387,0.0],["1991-01-04",2.4387,2.4387,2.4387,2.4387,900.0],["1991-01-07",2.4638,2.489,2.4136,2.489,10800.0],["1991-01-08",2.4136,2.4387,2.4136,2.4387,1800.0],["1991-01-09",2.4387,2.4387,2.4387,2.4387,0.0],["1991-01-10",2.4387,2.4387,2.4387,2.4387,0.0],["1991-01-11",2.4387,2.4387,2.4387,2.4387,0.0],["1991-01-14",2.4387,2.4387,2.4387,2.4387,0.0],["1991-01-15",2.3633,2.4136,2.3633,2.3884,10800.0],["1991-01-16",2.3884,2.3884,2.3884,2.3884,0.0],["1991-01-17",2.3884,2.3884,2.3884,2.3884,0.0],["1991-01-18",2.3884,2.3884,2.3884,2.3884,0.0],["1991-01-21",2.4638,2.5141,2.4638,2.5141,5400.0],["1991-01-22",2.4136,2.5141,2.4136,2.5141,3600.0],["1991-01-23",2.5141,2.5393,2.4764,2.5393,40500.0],["1991-01-24",2.5393,2.5393,2.4638,2.4764,200700.0],["1991-01-25",2.5393,2.5393,2.5393,2.5393,1800.0],["1991-01-28",2.5393,2.5393,2.4638,2.4638,58500.0],["1991-01-29",2.5644,2.6901,2.5644,2.6901,56700.0],["1991-01-30",2.6147,2.6273,2.5644,2.6084,199800.0],["1991-01-31",2.6147,2.665,2.577,2.665,90900.0],["1991-02-01",2.6398,2.6398,2.6398,2.6398,1800.0],["1991-02-04",2.6524,2.665,2.5895,2.665,21600.0],["1991-02-05",2.6398,2.7404,2.6398,2.7404,136800.0],["1991-02-06",2.7404,2.7404,2.6147,2.665,35100.0],["1991-02-07",2.7655,2.7655,2.7404,2.7404,18900.0],["1991-02-08",2.7404,2.7404,2.7404,2.7404,0.0],["1991-02-11",2.6758,2.6947,2.6758,2.6947,11700.0],["1991-02-12",2.802,2.802,2.802,2.802,900.0],["1991-02-13",2.802,2.802,2.7767,2.802,22500.0],["1991-02-14",2.7263,2.8272,2.7263,2.7263,6300.0],["1991-02-15",2.7515,2.8272,2.7515,2.7957,4500.0],["1991-02-19",2.8272,2.903,2.8272,2.903,15300.0],["1991-02-20",2.903,2.903,2.903,2.903,0.0],["1991-02-21",2.903,2.9787,2.903,2.9787,1800.0],["1991-02-22",2.9282,2.9282,2.9282,2.9282,900.0],["1991-02-25",2.9282,2.9787,2.9282,2.9282,31500.0],["1991-02-26",2.9282,2.9787,2.903,2.9534,11700.0],["1991-02-27",2.9534,2.9534,2.9534,2.9534,0.0],["1991-02-28",2.9534,2.9534,2.9534,2.9534,0.0],["1991-03-01",2.9787,2.9787,2.9282,2.9282,1800.0],["1991-03-04",2.9282,2.9282,2.9282,2.9282,0.0],["1991-03-05",3.0166,3.0544,2.9534,2.9534,5400.0],["1991-03-06",2.9534,2.9534,2.9534,2.9534,1800.0],["1991-03-07",2.9534,2.9534,2.9534,2.9534,0.0],["1991-03-08",2.9787,2.9787,2.9787,2.9787,900.0],["1991-03-11",3.0544,3.0544,3.0544,3.0544,900.0],["1991-03-12",2.9534,3.0039,2.9534,2.9534,42300.0],["1991-03-13",2.9534,2.9534,2.9534,2.9534,0.0],["1991-03-14",2.9534,2.9661,2.9282,2.9661,12600.0],["1991-03-15",2.9661,2.9661,2.9661,2.9661,0.0],["1991-03-18",2.9534,2.9534,2.9534,2.9534,1800.0],["1991-03-19",2.9534,2.9534,2.9534,2.9534,0.0],["1991-03-20",2.903,2.9156,2.903,2.9156,2700.0],["1991-03-21",2.9156,2.9156,2.9156,2.9156,0.0],["1991-03-22",2.903,2.903,2.903,2.903,11700.0],["1991-03-25",2.903,2.9787,2.903,2.9787,13500.0],["1991-03-26",2.8525,2.9156,2.8525,2.8777,16200.0],["1991-03-27",2.8525,2.8525,2.8525,2.8525,900.0],["1991-03-28",2.8525,2.8525,2.8525,2.8525,900.0],["1991-04-01",2.8525,2.8525,2.8525,2.8525,0.0],["1991-04-02",2.8525,2.8525,2.8525,2.8525,0.0],["1991-04-03",2.9787,2.9787,2.9787,2.9787,1800.0],["1991-04-04",2.8651,2.903,2.8651,2.903,2700.0],["1991-04-05",2.903,2.903,2.903,2.903,0.0],["1991-04-08",2.9534,2.9534,2.9534,2.9534,900.0],["1991-04-09",2.9534,2.9534,2.9534,2.9534,0.0],["1991-04-10",2.9534,2.9534,2.9534,2.9534,0.0],["1991-04-11",2.9534,2.9534,2.9534,2.9534,0.0],["1991-04-12",2.8398,2.8777,2.8398,2.8525,99000.0],["1991-04-15",2.8399,2.9534,2.8399,2.8651,360900.0],["1991-04-16",2.8651,2.8651,2.8651,2.8651,0.0],["1991-04-17",2.8651,2.8651,2.8651,2.8651,0.0],["1991-04-18",2.8651,2.8651,2.8651,2.8651,0.0],["1991-04-19",2.8651,2.9534,2.8651,2.8777,16200.0],["1991-04-22",2.9787,2.9787,2.8777,2.8777,18000.0],["1991-04-23",2.8777,2.8777,2.8777,2.8777,0.0],["1991-04-24",2.8272,2.903,2.7767,2.903,40500.0],["1991-04-25",2.7767,2.7767,2.7767,2.7767,900.0],["1991-04-26",2.7767,2.7767,2.7767,2.7767,0.0],["1991-04-29",2.7767,2.7767,2.7767,2.7767,900.0],["1991-04-30",2.7767,2.8777,2.7767,2.8272,6300.0],["1991-05-01",2.7767,2.8777,2.7767,2.7767,8100.0],["1991-05-02",2.8272,2.8272,2.7263,2.7263,10800.0],["1991-05-03",2.6758,2.6758,2.6758,2.6758,2700.0],["1991-05-06",2.8272,2.8272,2.8272,2.8272,2700.0],["1991-05-07",2.8272,2.8272,2.8272,2.8272,1800.0],["1991-05-08",2.802,2.802,2.802,2.802,1800.0],["1991-05-09",2.802,2.802,2.7515,2.7515,40500.0],["1991-05-10",2.7767,2.7767,2.7767,2.7767,3600.0],["1991-05-13",2.8386,2.8386,2.8386,2.8386,8100.0],["1991-05-14",2.7879,2.7879,2.7879,2.7879,900.0],["1991-05-15",2.7879,2.7879,2.7879,2.7879,0.0],["1991-05-16",2.7752,2.8386,2.7752,2.8386,2700.0],["1991-05-17",2.7119,2.7879,2.7119,2.7879,24300.0],["1991-05-20",2.7119,2.7119,2.7119,2.7119,900.0],["1991-05-21",2.7119,2.7625,2.7119,2.7625,3600.0],["1991-05-22",2.7119,2.7245,2.7119,2.7245,8100.0],["1991-05-23",2.7245,2.7245,2.7245,2.7245,0.0],["1991-05-24",2.7119,2.7119,2.7119,2.7119,2700.0],["1991-05-28",2.7752,2.7752,2.7119,2.7182,11700.0],["1991-05-29",2.7182,2.7182,2.7182,2.7182,0.0],["1991-05-30",2.7119,2.7119,2.7119,2.7119,1800.0],["1991-05-31",2.7119,2.7119,2.7119,2.7119,3600.0],["1991-06-03",2.7119,2.7119,2.7119,2.7119,0.0],["1991-06-04",2.8386,2.8386,2.8386,2.8386,900.0],["1991-06-05",2.8386,2.8386,2.8386,2.8386,0.0],["1991-06-06",2.8386,2.8386,2.8386,2.8386,0.0],["1991-06-07",2.8386,2.8386,2.8386,2.8386,0.0],["1991-06-10",2.7372,2.7372,2.7372,2.7372,4500.0],["1991-06-11",2.7626,2.7626,2.7119,2.7119,10800.0],["1991-06-12",2.7372,2.7752,2.7372,2.7752,12600.0],["1991-06-13",2.6865,2.7372,2.6865,2.7372,10800.0],["1991-06-14",2.7372,2.7626,2.6865,2.7372,963000.0],["1991-06-17",2.6865,2.7372,2.6865,2.7119,614700.0],["1991-06-18",2.7372,2.7372,2.6865,2.6865,8100.0],["1991-06-19",2.7119,2.7372,2.6865,2.6865,18000.0],["1991-06-20",2.6105,2.6865,2.5851,2.6865,18900.0],["1991-06-21",2.6865,2.6865,2.6865,2.6865,0.0],["1991-06-24",2.5091,2.5091,2.5091,2.5091,2700.0],["1991-06-25",2.5091,2.5915,2.5091,2.5091,7200.0],["1991-06-26",2.5091,2.5091,2.5091,2.5091,0.0],["1991-06-27",2.5091,2.6865,2.5091,2.6865,63000.0],["1991-06-28",2.6865,2.7119,2.6485,2.7119,259200.0],["1991-07-01",2.7119,2.7119,2.7119,2.7119,0.0],["1991-07-02",2.6612,2.6612,2.6358,2.6358,17100.0],["1991-07-03",2.5851,2.6358,2.5471,2.6105,66600.0],["1991-07-05",2.4838,2.4838,2.4838,2.4838,900.0],["1991-07-08",2.4838,2.4838,2.4838,2.4838,0.0],["1991-07-09",2.4584,2.4584,2.4584,2.4584,900.0],["1991-07-10",2.4584,2.4584,2.4584,2.4584,0.0],["1991-07-11",2.4838,2.4838,2.4838,2.4838,3600.0],["1991-07-12",2.5344,2.5344,2.4838,2.4838,8100.0],["1991-07-15",2.4838,2.4838,2.4838,2.4838,0.0],["1991-07-16",2.5344,2.5344,2.4838,2.4838,9000.0],["1991-07-17",2.4838,2.5345,2.4838,2.4964,14400.0],["1991-07-18",2.5851,2.5851,2.5725,2.5725,5400.0],["1991-07-19",2.4838,2.5218,2.4838,2.5218,16200.0],["1991-07-22",2.4838,2.5091,2.4838,2.5091,11700.0],["1991-07-23",2.5091,2.5091,2.5091,2.5091,0.0],["1991-07-24",2.5218,2.5344,2.5218,2.5344,7200.0],["1991-07-25",2.4838,2.4838,2.4838,2.4838,2700.0],["1991-07-26",2.4838,2.4838,2.4838,2.4838,0.0],["1991-07-29",2.4838,2.4838,2.4838,2.4838,0.0],["1991-07-30",2.4838,2.4838,2.4838,2.4838,0.0],["1991-07-31",2.4838,2.4838,2.4838,2.4838,0.0],["1991-08-01",2.4838,2.4838,2.4838,2.4838,0.0],["1991-08-02",2.4838,2.5598,2.4838,2.4838,29700.0],["1991-08-05",2.5598,2.5598,2.4331,2.4331,40500.0],["1991-08-06",2.4331,2.4331,2.4331,2.4331,0.0],["1991-08-07",2.4331,2.4331,2.4331,2.4331,0.0],["1991-08-08",2.4331,2.4331,2.4331,2.4331,0.0],["1991-08-09",2.3824,2.5344,2.3824,2.5344,8100.0],["1991-08-12",2.5202,2.5202,2.5202,2.5202,18900.0],["1991-08-13",2.3929,2.3929,2.3929,2.3929,9000.0],["1991-08-14",2.4947,2.4947,2.4375,2.4375,1800.0],["1991-08-15",2.4375,2.4375,2.4375,2.4375,0.0],["1991-08-16",2.4375,2.4375,2.4375,2.4375,0.0],["1991-08-19",2.3802,2.4947,2.3165,2.4947,34200.0],["1991-08-20",2.4947,2.4947,2.4947,2.4947,0.0],["1991-08-21",2.4184,2.4947,2.4184,2.4947,5400.0],["1991-08-22",2.4947,2.4947,2.4947,2.4947,0.0],["1991-08-23",2.4947,2.4947,2.4947,2.4947,0.0],["1991-08-26",2.4947,2.4947,2.4947,2.4947,0.0],["1991-08-27",2.4056,2.4693,2.4056,2.4693,4500.0],["1991-08-28",2.4056,2.4693,2.4056,2.4693,2700.0],["1991-08-29",2.4693,2.4693,2.4693,2.4693,900.0],["1991-08-30",2.4056,2.4566,2.4056,2.4056,4500.0],["1991-09-03",2.4438,2.4438,2.3802,2.4184,1478700.0],["1991-09-04",2.3802,2.3929,2.342,2.3929,95400.0],["1991-09-05",2.3929,2.3929,2.342,2.342,4500.0],["1991-09-06",2.3547,2.3929,2.342,2.342,18900.0],["1991-09-09",2.3547,2.3929,2.3547,2.3675,34200.0],["1991-09-10",2.3547,2.3675,2.3547,2.3675,19800.0],["1991-09-11",2.3675,2.3675,2.3675,2.3675,0.0],["1991-09-12",2.3675,2.3675,2.3675,2.3675,0.0],["1991-09-13",2.3547,2.4438,2.3547,2.3929,36000.0],["1991-09-16",2.4184,2.4184,2.3675,2.3738,10800.0],["1991-09-17",2.4184,2.4184,2.3675,2.4184,2700.0],["1991-09-18",2.3547,2.4184,2.3547,2.4184,490500.0],["1991-09-19",2.4184,2.4184,2.3929,2.412,23400.0],["1991-09-20",2.4056,2.4184,2.4056,2.4184,1800.0],["1991-09-23",2.3929,2.3929,2.3738,2.3802,31500.0],["1991-09-24",2.3738,2.4184,2.3738,2.4184,45000.0],["1991-09-25",2.3738,2.3865,2.3675,2.3675,139500.0],["1991-09-26",2.3738,2.3865,2.3675,2.3865,146700.0],["1991-09-27",2.3675,2.3929,2.3675,2.3865,106200.0],["1991-09-30",2.3738,2.3929,2.3738,2.3865,63000.0],["1991-10-01",2.3738,2.3929,2.3738,2.3929,62100.0],["1991-10-02",2.4438,2.5202,2.4438,2.5202,49500.0],["1991-10-03",2.3929,2.3929,2.3929,2.3929,1800.0],["1991-10-04",2.3929,2.3929,2.3929,2.3929,3600.0],["1991-10-07",2.3929,2.4438,2.3929,2.4438,32400.0],["1991-10-08",2.3929,2.3929,2.3929,2.3929,18900.0],["1991-10-09",2.4947,2.4947,2.4947,2.4947,2700.0],["1991-10-10",2.4629,2.4756,2.4629,2.4756,90000.0],["1991-10-11",2.4756,2.4756,2.4756,2.4756,0.0],["1991-10-14",2.4947,2.4947,2.4947,2.4947,1800.0],["1991-10-15",2.4438,2.4566,2.4438,2.4566,2700.0],["1991-10-16",2.3929,2.4438,2.3929,2.3929,33300.0],["1991-10-17",2.4947,2.4947,2.4438,2.4438,28800.0],["1991-10-18",2.3929,2.3929,2.3929,2.3929,4500.0],["1991-10-21",2.4438,2.4947,2.4438,2.4947,3600.0],["1991-10-22",2.4438,2.4438,2.4438,2.4438,900.0],["1991-10-23",2.4566,2.4947,2.4566,2.4947,18000.0],["1991-10-24",2.3929,2.4947,2.3929,2.4947,7200.0],["1991-10-25",2.4947,2.4947,2.4947,2.4947,1800.0],["1991-10-28",2.3929,2.3929,2.3929,2.3929,900.0],["1991-10-29",2.3929,2.3929,2.3929,2.3929,0.0],["1991-10-30",2.4693,2.4693,2.4438,2.4502,230400.0],["1991-10-31",2.4566,2.4566,2.4566,2.4566,4500.0],["1991-11-01",2.4438,2.4438,2.3929,2.3929,3600.0],["1991-11-04",2.4693,2.4693,2.4693,2.4693,900.0],["1991-11-05",2.4184,2.4184,2.4184,2.4184,900.0],["1991-11-06",2.4566,2.4566,2.3929,2.3929,2700.0],["1991-11-07",2.3929,2.3929,2.3929,2.3929,900.0],["1991-11-08",2.4042,2.4042,2.4042,2.4042,0.0],["1991-11-11",2.4425,2.4425,2.4425,2.4425,2700.0],["1991-11-12",2.4425,2.4425,2.3914,2.4042,590400.0],["1991-11-13",2.4042,2.4042,2.4042,2.4042,2700.0],["1991-11-14",2.4042,2.4042,2.4042,2.4042,0.0],["1991-11-15",2.4042,2.4809,2.4042,2.4809,5400.0],["1991-11-18",2.3019,2.3786,2.3019,2.3274,26100.0],["1991-11-19",2.3019,2.353,2.3019,2.3019,14400.0],["1991-11-20",2.3019,2.3146,2.3019,2.3146,20700.0],["1991-11-21",2.353,2.353,2.353,2.353,9900.0],["1991-11-22",2.4553,2.4553,2.3019,2.3019,3600.0],["1991-11-25",2.3019,2.3019,2.3019,2.3019,1800.0],["1991-11-26",2.2891,2.2891,2.2891,2.2891,900.0],["1991-11-27",2.2891,2.2891,2.2891,2.2891,0.0],["1991-11-29",2.4042,2.4042,2.2891,2.2891,6300.0],["1991-12-02",2.2891,2.3019,2.2635,2.2635,28800.0],["1991-12-03",2.2635,2.3786,2.2379,2.2379,94500.0],["1991-12-04",2.3786,2.3786,2.2507,2.2763,20700.0],["1991-12-05",2.3786,2.3786,2.174,2.3019,45000.0],["1991-12-06",2.1484,2.353,2.1484,2.353,18900.0],["1991-12-09",2.3146,2.3146,2.2251,2.2891,20700.0],["1991-12-10",2.3019,2.3019,2.2635,2.2763,13500.0],["1991-12-11",2.2635,2.2635,2.2635,2.2635,14400.0],["1991-12-12",2.2635,2.2635,2.2635,2.2635,0.0],["1991-12-13",2.2763,2.2763,2.2635,2.2763,24300.0],["1991-12-16",2.3786,2.3786,2.353,2.353,1800.0],["1991-12-17",2.2635,2.2763,2.2635,2.2763,21600.0],["1991-12-18",2.2699,2.2699,2.2699,2.2699,8100.0],["1991-12-19",2.2379,2.2763,2.2379,2.2763,13500.0],["1991-12-20",2.2379,2.353,2.2123,2.2635,9000.0],["1991-12-23",2.353,2.353,2.353,2.353,900.0],["1991-12-24",2.2123,2.2123,2.2123,2.2123,900.0],["1991-12-26",2.2123,2.3274,2.2123,2.2123,5400.0],["1991-12-27",2.2379,2.353,2.2379,2.2379,43200.0],["1991-12-30",2.2251,2.3402,2.2251,2.2251,17100.0],["1991-12-31",2.2251,2.353,2.2251,2.2507,35100.0],["1992-01-02",2.353,2.353,2.2763,2.2763,5400.0],["1992-01-03",2.353,2.353,2.2763,2.2763,4500.0],["1992-01-06",2.353,2.353,2.2891,2.3274,94500.0],["1992-01-07",2.2891,2.3466,2.2891,2.3338,49500.0],["1992-01-08",2.2251,2.2379,2.2251,2.2379,4500.0],["1992-01-09",2.353,2.353,2.353,2.353,4500.0],["1992-01-10",2.4042,2.4042,2.2507,2.3274,136800.0],["1992-01-13",2.3274,2.3274,2.3146,2.3146,27900.0],["1992-01-14",2.3274,2.3786,2.3146,2.3786,40500.0],["1992-01-15",2.3274,2.3786,2.3274,2.3786,13500.0],["1992-01-16",2.3274,2.5065,2.3274,2.5065,26100.0],["1992-01-17",2.5065,2.6088,2.4553,2.6088,16200.0],["1992-01-20",2.4681,2.5832,2.4681,2.5832,5400.0],["1992-01-21",2.5065,2.5576,2.4809,2.4937,108000.0],["1992-01-22",2.4809,2.4809,2.4809,2.4809,900.0],["1992-01-23",2.4681,2.4937,2.4681,2.4681,2700.0],["1992-01-24",2.4937,2.4937,2.4937,2.4937,2700.0],["1992-01-27",2.4681,2.4681,2.4681,2.4681,900.0],["1992-01-28",2.4681,2.4681,2.4681,2.4681,0.0],["1992-01-29",2.4681,2.4745,2.4617,2.4745,18000.0],["1992-01-30",2.4681,2.4809,2.4681,2.4809,36000.0],["1992-01-31",2.4937,2.4937,2.4937,2.4937,18000.0],["1992-02-03",2.5129,2.5576,2.4681,2.5576,31500.0],["1992-02-04",2.4681,2.4809,2.4681,2.4809,18000.0],["1992-02-05",2.5576,2.6088,2.4809,2.5448,32400.0],["1992-02-06",2.4937,2.5065,2.353,2.5065,39600.0],["1992-02-07",2.5065,2.5065,2.3914,2.3914,10800.0],["1992-02-10",2.3914,2.3914,2.3914,2.3914,900.0],["1992-02-11",2.4425,2.4425,2.4425,2.4425,1800.0],["1992-02-12",2.4425,2.4425,2.4425,2.4425,0.0],["1992-02-13",2.3914,2.4553,2.3914,2.3914,5400.0],["1992-02-14",2.4027,2.4284,2.4027,2.4155,10800.0],["1992-02-18",2.4155,2.4155,2.4155,2.4155,6300.0],["1992-02-19",2.3898,2.4155,2.3898,2.4155,18900.0],["1992-02-20",2.4541,2.4541,2.4541,2.4541,1800.0],["1992-02-21",2.4541,2.4541,2.4541,2.4541,0.0],["1992-02-24",2.4669,2.4669,2.4155,2.4155,3600.0],["1992-02-25",2.4669,2.4669,2.4669,2.4669,900.0],["1992-02-26",2.3256,2.3577,2.3256,2.3577,13500.0],["1992-02-27",2.3256,2.3256,2.3256,2.3256,900.0],["1992-02-28",2.3256,2.3256,2.3256,2.3256,0.0],["1992-03-02",2.3256,2.3256,2.3256,2.3256,0.0],["1992-03-03",2.3513,2.4669,2.3513,2.4669,5400.0],["1992-03-04",2.4669,2.4669,2.4669,2.4669,0.0],["1992-03-05",2.3256,2.3641,2.3256,2.3513,74700.0],["1992-03-06",2.3513,2.3513,2.3513,2.3513,0.0],["1992-03-09",2.3641,2.3641,2.3256,2.332,84600.0],["1992-03-10",2.3384,2.3384,2.3256,2.3256,7200.0],["1992-03-11",2.3384,2.3641,2.3384,2.3641,7200.0],["1992-03-12",2.3256,2.3256,2.3256,2.3256,2700.0],["1992-03-13",2.3256,2.332,2.3256,2.332,53100.0],["1992-03-16",2.3256,2.4155,2.3256,2.4155,2700.0],["1992-03-17",2.3256,2.3256,2.3256,2.3256,8100.0],["1992-03-18",2.3641,2.3641,2.3641,2.3641,900.0],["1992-03-19",2.3256,2.3641,2.3256,2.3641,18000.0],["1992-03-20",2.3256,2.3256,2.3256,2.3256,4500.0],["1992-03-23",2.3641,2.3641,2.3641,2.3641,6300.0],["1992-03-24",2.3127,2.3127,2.3127,2.3127,10800.0],["1992-03-25",2.3641,2.3641,2.2742,2.3063,47700.0],["1992-03-26",2.3513,2.3513,2.3513,2.3513,3600.0],["1992-03-27",2.3384,2.3384,2.2742,2.3384,2700.0],["1992-03-30",2.3384,2.3384,2.3384,2.3384,0.0],["1992-03-31",2.2613,2.3256,2.2613,2.3127,10800.0],["1992-04-01",2.2742,2.3127,2.1586,2.1586,57600.0],["1992-04-02",2.3127,2.3127,2.3127,2.3127,900.0],["1992-04-03",2.2678,2.2678,2.2678,2.2678,4500.0],["1992-04-06",2.3384,2.3384,2.3384,2.3384,4500.0],["1992-04-07",2.3384,2.3384,2.3384,2.3384,0.0],["1992-04-08",2.3384,2.3384,2.3384,2.3384,900.0],["1992-04-09",2.3384,2.3384,2.3384,2.3384,0.0],["1992-04-10",2.3384,2.3384,2.3256,2.3256,43200.0],["1992-04-13",2.3384,2.3641,2.3384,2.3641,2700.0],["1992-04-14",2.2742,2.3063,2.2742,2.3063,40500.0],["1992-04-15",2.2742,2.3256,2.2742,2.3256,6300.0],["1992-04-16",2.2742,2.3063,2.2742,2.3063,13500.0],["1992-04-20",2.3063,2.3063,2.3063,2.3063,0.0],["1992-04-21",2.3063,2.3063,2.3063,2.3063,0.0],["1992-04-22",2.1971,2.2292,2.1971,2.2292,27000.0],["1992-04-23",2.2292,2.2292,2.2292,2.2292,0.0],["1992-04-24",2.3127,2.3127,2.3127,2.3127,1800.0],["1992-04-27",2.2485,2.2613,2.2485,2.2613,5400.0],["1992-04-28",2.2742,2.2806,2.2742,2.2742,22500.0],["1992-04-29",2.3127,2.3127,2.3127,2.3127,1800.0],["1992-04-30",2.3127,2.3127,2.3127,2.3127,0.0],["1992-05-01",2.2742,2.2999,2.2742,2.2999,18900.0],["1992-05-04",2.2935,2.2935,2.2935,2.2935,8100.0],["1992-05-05",2.287,2.3384,2.287,2.3384,12600.0],["1992-05-06",2.3384,2.3384,2.287,2.287,1800.0],["1992-05-07",2.287,2.3384,2.287,2.287,61200.0],["1992-05-08",2.287,2.287,2.287,2.287,1800.0],["1992-05-11",2.3501,2.3501,2.2984,2.3501,36900.0],["1992-05-12",2.2855,2.3178,2.2855,2.2855,8100.0],["1992-05-13",2.3501,2.3501,2.3501,2.3501,4500.0],["1992-05-14",2.2726,2.3501,2.2726,2.3501,45000.0],["1992-05-15",2.3501,2.3501,2.3501,2.3501,0.0],["1992-05-18",2.2468,2.3242,2.2468,2.2468,130500.0],["1992-05-19",2.2468,2.3501,2.2468,2.3501,11700.0],["1992-05-20",2.2597,2.292,2.2597,2.2597,19800.0],["1992-05-21",2.3501,2.3501,2.2597,2.2597,6300.0],["1992-05-22",2.2597,2.2597,2.2597,2.2597,0.0],["1992-05-26",2.2726,2.2726,2.2726,2.2726,6300.0],["1992-05-27",2.3501,2.3501,2.2726,2.3049,62100.0],["1992-05-28",2.2855,2.3049,2.2726,2.3049,9900.0],["1992-05-29",2.2726,2.3049,2.2726,2.3049,28800.0],["1992-06-01",2.3049,2.3049,2.3049,2.3049,0.0],["1992-06-02",2.3049,2.3049,2.3049,2.3049,0.0],["1992-06-03",2.2597,2.292,2.2597,2.292,36900.0],["1992-06-04",2.2597,2.2597,2.2597,2.2597,2700.0],["1992-06-05",2.2597,2.2726,2.2597,2.2726,14400.0],["1992-06-08",2.2597,2.2597,2.2597,2.2597,11700.0],["1992-06-09",2.2597,2.2855,2.2468,2.2855,110700.0],["1992-06-10",2.2468,2.2468,2.2209,2.2209,18900.0],["1992-06-11",2.2984,2.2984,2.2209,2.2274,42300.0],["1992-06-12",2.2209,2.3242,2.2209,2.3242,12600.0],["1992-06-15",2.3242,2.3242,2.3242,2.3242,0.0],["1992-06-16",2.279,2.3242,2.2338,2.2338,126900.0],["1992-06-17",2.3501,2.3501,2.3501,2.3501,900.0],["1992-06-18",2.2338,2.2468,2.2338,2.2468,29700.0],["1992-06-19",2.2338,2.2338,2.2338,2.2338,900.0],["1992-06-22",2.3501,2.3501,2.3501,2.3501,1800.0],["1992-06-23",2.2338,2.2338,2.2338,2.2338,900.0],["1992-06-24",2.2338,2.2661,2.2338,2.2661,41400.0],["1992-06-25",2.2468,2.2726,2.2468,2.2726,109800.0],["1992-06-26",2.2468,2.2468,2.2468,2.2468,900.0],["1992-06-29",2.2338,2.2338,2.2338,2.2338,1800.0],["1992-06-30",2.3113,2.3113,2.2338,2.2338,31500.0],["1992-07-01",2.2338,2.3371,2.2338,2.3371,28800.0],["1992-07-02",2.2338,2.2597,2.2338,2.2597,5400.0],["1992-07-06",2.2597,2.2597,2.2597,2.2597,0.0],["1992-07-07",2.2597,2.2597,2.2597,2.2597,0.0],["1992-07-08",2.2338,2.2338,2.2338,2.2338,4500.0],["1992-07-09",2.2597,2.279,2.2597,2.279,16200.0],["1992-07-10",2.279,2.279,2.279,2.279,0.0],["1992-07-13",2.2597,2.2597,2.2597,2.2597,900.0],["1992-07-14",2.2597,2.2597,2.2597,2.2597,0.0],["1992-07-15",2.2597,2.2597,2.2597,2.2597,900.0],["1992-07-16",2.2597,2.2597,2.2597,2.2597,0.0],["1992-07-17",2.2597,2.2597,2.2597,2.2597,0.0],["1992-07-20",2.279,2.279,2.279,2.279,5400.0],["1992-07-21",2.3242,2.3501,2.2855,2.2984,2350800.0],["1992-07-22",2.2984,2.2984,2.2984,2.2984,0.0],["1992-07-23",2.2855,2.2855,2.2855,2.2855,23400.0],["1992-07-24",2.2726,2.3371,2.2597,2.3049,72000.0],["1992-07-27",2.363,2.363,2.2726,2.2726,1800.0],["1992-07-28",2.2726,2.2726,2.2726,2.2726,0.0],["1992-07-29",2.2855,2.2855,2.2855,2.2855,900.0],["1992-07-30",2.2855,2.2855,2.2855,2.2855,0.0],["1992-07-31",2.2855,2.2855,2.2855,2.2855,2700.0],["1992-08-03",2.2855,2.3178,2.2855,2.3178,9900.0],["1992-08-04",2.363,2.363,2.2855,2.2855,148500.0],["1992-08-05",2.2855,2.2855,2.2855,2.2855,2700.0],["1992-08-06",2.3371,2.3371,2.2855,2.2984,55800.0],["1992-08-07",2.3242,2.3242,2.3242,2.3242,4500.0],["1992-08-10",2.3097,2.3421,2.3097,2.3421,23400.0],["1992-08-11",2.2967,2.3292,2.2967,2.3292,32400.0],["1992-08-12",2.2967,2.2967,2.2967,2.2967,1800.0],["1992-08-13",2.2837,2.2837,2.2837,2.2837,2700.0],["1992-08-14",2.2837,2.2837,2.2837,2.2837,0.0],["1992-08-17",2.2837,2.3746,2.2837,2.3746,2700.0],["1992-08-18",2.3746,2.3746,2.3746,2.3746,0.0],["1992-08-19",2.2837,2.2837,2.2837,2.2837,900.0],["1992-08-20",2.2837,2.2837,2.2837,2.2837,1800.0],["1992-08-21",2.2837,2.2837,2.2578,2.2578,18000.0],["1992-08-24",2.2578,2.2578,2.2578,2.2578,14400.0],["1992-08-25",2.2578,2.2578,2.2578,2.2578,0.0],["1992-08-26",2.2708,2.2708,2.2578,2.2578,184500.0],["1992-08-27",2.2578,2.2578,2.2578,2.2578,0.0],["1992-08-28",2.2578,2.2578,2.2578,2.2578,0.0],["1992-08-31",2.2578,2.2837,2.2318,2.2318,76500.0],["1992-09-01",2.2318,2.2318,2.2059,2.2059,33300.0],["1992-09-02",2.2059,2.2059,2.2059,2.2059,0.0],["1992-09-03",2.3097,2.3097,2.2318,2.2837,913500.0],["1992-09-04",2.2318,2.2837,2.2318,2.2318,4500.0],["1992-09-08",2.2318,2.2318,2.2318,2.2318,0.0],["1992-09-09",2.3097,2.3097,2.3097,2.3097,900.0],["1992-09-10",2.2318,2.2643,2.2318,2.2318,20700.0],["1992-09-11",2.2318,2.2318,2.2318,2.2318,0.0],["1992-09-14",2.2189,2.2189,2.2189,2.2189,900.0],["1992-09-15",2.2189,2.2189,2.2189,2.2189,0.0],["1992-09-16",2.3097,2.3097,2.2189,2.2318,18000.0],["1992-09-17",2.2318,2.2318,2.2318,2.2318,900.0],["1992-09-18",2.2318,2.2318,2.2318,2.2318,0.0],["1992-09-21",2.2189,2.2189,2.2189,2.2189,4500.0],["1992-09-22",2.2189,2.2254,2.2189,2.2254,25200.0],["1992-09-23",2.2383,2.2837,2.2189,2.2578,41400.0],["1992-09-24",2.2318,2.2318,2.2318,2.2318,2700.0],["1992-09-25",2.2318,2.2318,2.2318,2.2318,0.0],["1992-09-28",2.1929,2.2059,2.1799,2.2059,19800.0],["1992-09-29",2.1799,2.1799,2.1799,2.1799,900.0],["1992-09-30",2.1799,2.2318,2.1799,2.2318,14400.0],["1992-10-01",2.167,2.2189,2.167,2.2189,16200.0],["1992-10-02",2.154,2.154,2.154,2.154,6300.0],["1992-10-05",2.0761,2.0761,2.0761,2.0761,4500.0],["1992-10-06",2.1021,2.1021,2.1021,2.1021,900.0],["1992-10-07",2.0632,2.0632,2.0372,2.0372,10800.0],["1992-10-08",2.0372,2.0372,2.0372,2.0372,0.0],["1992-10-09",2.0761,2.0761,2.0761,2.0761,4500.0],["1992-10-12",2.0502,2.0761,2.0502,2.0761,126900.0],["1992-10-13",2.128,2.128,2.128,2.128,4500.0],["1992-10-14",2.128,2.128,2.128,2.128,0.0],["1992-10-15",2.128,2.128,2.128,2.128,0.0],["1992-10-16",2.128,2.128,2.128,2.128,1800.0],["1992-10-19",2.128,2.128,2.128,2.128,0.0],["1992-10-20",1.9723,1.9983,1.9723,1.9983,39600.0],["1992-10-21",2.0242,2.0242,2.0242,2.0242,900.0],["1992-10-22",2.0372,2.1086,1.9983,1.9983,1041300.0],["1992-10-23",2.128,2.128,1.9853,1.9853,39600.0],["1992-10-26",1.9853,1.9853,1.9853,1.9853,0.0],["1992-10-27",1.9723,2.128,1.9723,2.128,24300.0],["1992-10-28",2.128,2.128,2.128,2.128,0.0],["1992-10-29",2.0632,2.0632,2.0242,2.0242,3600.0],["1992-10-30",1.9723,2.128,1.9723,2.0761,11700.0],["1992-11-02",2.0502,2.0502,2.0502,2.0502,2700.0],["1992-11-03",1.9723,2.0761,1.9723,2.0761,19800.0],["1992-11-04",2.128,2.128,2.0761,2.0761,1800.0],["1992-11-05",2.128,2.128,2.0761,2.128,33300.0],["1992-11-06",2.128,2.128,2.128,2.128,4500.0],["1992-11-09",1.9983,2.128,1.9983,2.128,18900.0],["1992-11-10",2.128,2.128,2.128,2.128,0.0],["1992-11-11",2.0113,2.0113,2.0113,2.0113,9000.0],["1992-11-12",2.128,2.128,2.0372,2.0761,27000.0],["1992-11-13",2.0761,2.0761,2.0761,2.0761,0.0],["1992-11-16",2.1012,2.1403,2.049,2.1403,18000.0],["1992-11-17",2.0881,2.1403,2.0881,2.1403,11700.0],["1992-11-18",2.049,2.1403,2.049,2.1403,10800.0],["1992-11-19",2.1403,2.1403,2.049,2.049,10800.0],["1992-11-20",2.062,2.1403,2.049,2.062,113400.0],["1992-11-23",2.062,2.062,2.062,2.062,0.0],["1992-11-24",2.049,2.062,2.049,2.049,3600.0],["1992-11-25",2.049,2.049,2.049,2.049,0.0],["1992-11-27",2.049,2.049,2.049,2.049,0.0],["1992-11-30",2.0751,2.0751,2.0751,2.0751,1800.0],["1992-12-01",2.1012,2.1273,2.0425,2.049,107100.0],["1992-12-02",2.049,2.1403,2.049,2.1403,2700.0],["1992-12-03",2.0947,2.1403,2.062,2.0881,468000.0],["1992-12-04",2.1403,2.1403,2.049,2.049,2700.0],["1992-12-07",2.049,2.1403,2.049,2.1012,234900.0],["1992-12-08",2.1142,2.1403,2.0751,2.0816,24300.0],["1992-12-09",2.1403,2.1403,2.049,2.049,1800.0],["1992-12-10",2.1403,2.1403,2.1403,2.1403,5400.0],["1992-12-11",2.0751,2.0816,2.049,2.0816,15300.0],["1992-12-14",2.062,2.0947,2.062,2.0947,18900.0],["1992-12-15",2.1403,2.1403,2.049,2.049,19800.0],["1992-12-16",2.049,2.0816,2.049,2.062,180000.0],["1992-12-17",2.049,2.1403,2.049,2.1403,261000.0],["1992-12-18",2.0555,2.1273,2.0555,2.0881,160200.0],["1992-12-21",2.1012,2.1403,2.062,2.062,144000.0],["1992-12-22",2.0881,2.0947,2.049,2.049,652500.0],["1992-12-23",2.049,2.1273,2.049,2.049,12600.0],["1992-12-24",2.049,2.0881,2.049,2.049,2700.0],["1992-12-28",2.1403,2.1403,2.0881,2.0881,8100.0],["1992-12-29",2.0881,2.1077,2.0881,2.1077,436500.0],["1992-12-30",2.0881,2.1403,2.062,2.1403,32400.0],["1992-12-31",2.1403,2.1403,2.0881,2.0947,23400.0],["1993-01-04",2.0751,2.1403,2.0751,2.0947,42300.0],["1993-01-05",2.0751,2.0751,2.0751,2.0751,3600.0],["1993-01-06",2.1403,2.1403,2.1403,2.1403,900.0],["1993-01-07",2.0881,2.1403,2.0881,2.1403,48600.0],["1993-01-08",2.1926,2.1926,2.1012,2.1012,13500.0],["1993-01-11",2.1012,2.1012,2.1012,2.1012,6300.0],["1993-01-12",2.1012,2.1925,2.1012,2.1273,8100.0],["1993-01-13",2.1273,2.1273,2.1273,2.1273,0.0],["1993-01-14",2.1925,2.1925,2.1142,2.1142,4500.0],["1993-01-15",2.1664,2.1664,2.1142,2.1142,2700.0],["1993-01-18",2.1142,2.2448,2.1142,2.2448,10800.0],["1993-01-19",2.1664,2.1664,2.1664,2.1664,8100.0],["1993-01-20",2.2448,2.2448,2.2187,2.2448,63000.0],["1993-01-21",2.2448,2.2448,2.2448,2.2448,0.0],["1993-01-22",2.1664,2.1925,2.1664,2.1925,13500.0],["1993-01-25",2.2187,2.2187,2.2187,2.2187,900.0],["1993-01-26",2.2448,2.2448,2.2448,2.2448,6300.0],["1993-01-27",2.2448,2.2774,2.2056,2.2709,41400.0],["1993-01-28",2.3231,2.3231,2.2578,2.2578,1800.0],["1993-01-29",2.297,2.3035,2.2578,2.2578,38700.0],["1993-02-01",2.2709,2.3492,2.2578,2.3492,32400.0],["1993-02-02",2.2578,2.2578,2.2578,2.2578,6300.0],["1993-02-03",2.2839,2.3492,2.2643,2.3361,16200.0],["1993-02-04",2.3753,2.3753,2.3753,2.3753,4500.0],["1993-02-05",2.3753,2.3753,2.2839,2.2839,2700.0],["1993-02-08",2.4014,2.4014,2.4014,2.4014,900.0],["1993-02-09",2.3361,2.3361,2.3361,2.3361,2700.0],["1993-02-10",2.3361,2.3361,2.3361,2.3361,0.0],["1993-02-11",2.3361,2.3361,2.3361,2.3361,0.0],["1993-02-12",2.2957,2.3613,2.2957,2.3613,22500.0],["1993-02-16",2.2957,2.3088,2.2957,2.3088,2700.0],["1993-02-17",2.3351,2.3351,2.3088,2.3154,58500.0],["1993-02-18",2.3351,2.3613,2.3351,2.3613,28800.0],["1993-02-19",2.3088,2.3613,2.3088,2.3088,4500.0],["1993-02-22",2.276,2.3613,2.276,2.3613,720900.0],["1993-02-23",2.3088,2.3351,2.2695,2.3351,43200.0],["1993-02-24",2.2564,2.3088,2.217,2.2236,40500.0],["1993-02-25",2.217,2.2236,2.217,2.217,3600.0],["1993-02-26",2.217,2.3088,2.217,2.3088,3600.0],["1993-03-01",2.2563,2.2695,2.217,2.2695,208800.0],["1993-03-02",2.2563,2.2695,2.2563,2.2563,183600.0],["1993-03-03",2.2564,2.3088,2.2564,2.3088,5400.0],["1993-03-04",2.2826,2.2957,2.2563,2.2563,94500.0],["1993-03-05",2.3088,2.3088,2.2957,2.3088,16200.0],["1993-03-08",2.2957,2.3088,2.2957,2.3088,40500.0],["1993-03-09",2.3088,2.3285,2.3088,2.3088,20700.0],["1993-03-10",2.3088,2.3088,2.3088,2.3088,4500.0],["1993-03-11",2.3219,2.3219,2.3088,2.3088,69300.0],["1993-03-12",2.3088,2.3219,2.3088,2.3219,79200.0],["1993-03-15",2.3613,2.3613,2.3088,2.3088,1800.0],["1993-03-16",2.3088,2.3088,2.3088,2.3088,2700.0],["1993-03-17",2.3482,2.3482,2.3482,2.3482,2700.0],["1993-03-18",2.3088,2.3351,2.3088,2.3351,2700.0],["1993-03-19",2.3351,2.3351,2.3351,2.3351,0.0],["1993-03-22",2.3088,2.3088,2.3088,2.3088,900.0],["1993-03-23",2.3088,2.4138,2.3088,2.4138,3600.0],["1993-03-24",2.4138,2.4138,2.4138,2.4138,0.0],["1993-03-25",2.4138,2.4138,2.4138,2.4138,0.0],["1993-03-26",2.4138,2.4138,2.4138,2.4138,0.0],["1993-03-29",2.4138,2.4138,2.4138,2.4138,0.0],["1993-03-30",2.4006,2.4006,2.3482,2.3613,5400.0],["1993-03-31",2.3613,2.3613,2.3613,2.3613,0.0],["1993-04-01",2.3482,2.3613,2.3482,2.3613,8100.0],["1993-04-02",2.3613,2.3613,2.3613,2.3613,4500.0],["1993-04-05",2.3613,2.3613,2.3613,2.3613,4500.0],["1993-04-06",2.3613,2.3613,2.3613,2.3613,0.0],["1993-04-07",2.3613,2.3613,2.3613,2.3613,16200.0],["1993-04-08",2.3875,2.4531,2.3613,2.4531,9900.0],["1993-04-12",2.3613,2.3613,2.3613,2.3613,900.0],["1993-04-13",2.4662,2.4662,2.4662,2.4662,1800.0],["1993-04-14",2.3744,2.4138,2.3744,2.4138,2700.0],["1993-04-15",2.4138,2.4138,2.4138,2.4138,0.0],["1993-04-16",2.3744,2.3744,2.3744,2.3744,4500.0],["1993-04-19",2.3744,2.3744,2.3744,2.3744,900.0],["1993-04-20",2.3875,2.4138,2.3875,2.4138,7200.0],["1993-04-21",2.4138,2.4138,2.4138,2.4138,0.0],["1993-04-22",2.4006,2.4138,2.4006,2.4006,4500.0],["1993-04-23",2.44,2.4728,2.4138,2.4203,128700.0],["1993-04-26",2.4138,2.4138,2.4138,2.4138,1800.0],["1993-04-27",2.4138,2.4138,2.4138,2.4138,4500.0],["1993-04-28",2.5187,2.5187,2.44,2.44,6300.0],["1993-04-29",2.4269,2.44,2.4269,2.4269,338400.0],["1993-04-30",2.4269,2.4269,2.4269,2.4269,0.0],["1993-05-03",2.4662,2.4794,2.4662,2.4794,253800.0],["1993-05-04",2.4662,2.4662,2.4269,2.4466,9000.0],["1993-05-05",2.4662,2.4794,2.44,2.44,188100.0],["1993-05-06",2.44,2.44,2.44,2.44,8100.0],["1993-05-07",2.44,2.4531,2.44,2.4531,3600.0],["1993-05-10",2.4653,2.5839,2.4653,2.4784,48600.0],["1993-05-11",2.4784,2.485,2.4784,2.485,24300.0],["1993-05-12",2.4784,2.485,2.4784,2.485,21600.0],["1993-05-13",2.4784,2.5048,2.4784,2.5048,15300.0],["1993-05-14",2.5048,2.5048,2.5048,2.5048,0.0],["1993-05-17",2.4916,2.5114,2.4916,2.5114,46800.0],["1993-05-18",2.4784,2.5048,2.4784,2.5048,9000.0],["1993-05-19",2.4784,2.4784,2.4784,2.4784,900.0],["1993-05-20",2.4784,2.4784,2.4784,2.4784,0.0],["1993-05-21",2.4784,2.4784,2.4784,2.4784,0.0],["1993-05-24",2.4653,2.4653,2.4653,2.4653,3600.0],["1993-05-25",2.4653,2.4653,2.4653,2.4653,0.0],["1993-05-26",2.4653,2.4653,2.4653,2.4653,25200.0],["1993-05-27",2.4653,2.4653,2.4653,2.4653,9900.0],["1993-05-28",2.4653,2.5114,2.4653,2.5114,9900.0],["1993-06-01",2.5114,2.5114,2.5114,2.5114,0.0],["1993-06-02",2.5114,2.5114,2.5114,2.5114,0.0],["1993-06-03",2.4784,2.4784,2.4784,2.4784,900.0],["1993-06-04",2.4784,2.5114,2.4784,2.485,142200.0],["1993-06-07",2.485,2.485,2.485,2.485,0.0],["1993-06-08",2.4653,2.4653,2.4389,2.4389,19800.0],["1993-06-09",2.4389,2.4455,2.4389,2.4455,5400.0],["1993-06-10",2.4389,2.5312,2.4389,2.5312,20700.0],["1993-06-11",2.4653,2.4653,2.4389,2.4455,14400.0],["1993-06-14",2.4389,2.5048,2.4389,2.4455,13500.0],["1993-06-15",2.4389,2.4389,2.4389,2.4389,2700.0],["1993-06-16",2.4389,2.4389,2.4389,2.4389,1800.0],["1993-06-17",2.4521,2.4521,2.4389,2.4389,3600.0],["1993-06-18",2.4389,2.4653,2.4389,2.4389,31500.0],["1993-06-21",2.4389,2.4389,2.4389,2.4389,1800.0],["1993-06-22",2.4389,2.4455,2.3862,2.3862,74700.0],["1993-06-23",2.373,2.373,2.373,2.373,25200.0],["1993-06-24",2.4784,2.4784,2.4784,2.4784,10800.0],["1993-06-25",2.4784,2.4784,2.4784,2.4784,0.0],["1993-06-28",2.4784,2.4784,2.4784,2.4784,0.0],["1993-06-29",2.3202,2.3202,2.3202,2.3202,900.0],["1993-06-30",2.4389,2.4389,2.3202,2.3202,266400.0],["1993-07-01",2.3202,2.3202,2.3202,2.3202,0.0],["1993-07-02",2.3202,2.3202,2.3202,2.3202,0.0],["1993-07-06",2.3993,2.3993,2.3993,2.3993,900.0],["1993-07-07",2.3993,2.3993,2.3993,2.3993,0.0],["1993-07-08",2.3993,2.3993,2.3993,2.3993,0.0],["1993-07-09",2.373,2.4125,2.373,2.4125,10800.0],["1993-07-12",2.4125,2.4125,2.4125,2.4125,0.0],["1993-07-13",2.3466,2.3466,2.2807,2.2807,29700.0],["1993-07-14",2.2807,2.2807,2.2807,2.2807,1800.0],["1993-07-15",2.2675,2.2675,2.2675,2.2675,1800.0],["1993-07-16",2.3466,2.3466,2.2675,2.2807,21600.0],["1993-07-19",2.2675,2.2675,2.2675,2.2675,11700.0],["1993-07-20",2.2675,2.2675,2.2675,2.2675,0.0],["1993-07-21",2.2675,2.2939,2.2675,2.2873,74700.0],["1993-07-22",2.2675,2.2939,2.2675,2.2675,25200.0],["1993-07-23",2.2543,2.2543,2.2543,2.2543,900.0],["1993-07-26",2.2807,2.2807,2.2543,2.2543,9000.0],["1993-07-27",2.2543,2.2609,2.2411,2.2411,21600.0],["1993-07-28",2.2411,2.2411,2.2411,2.2411,0.0],["1993-07-29",2.2411,2.2411,2.2411,2.2411,0.0],["1993-07-30",2.2543,2.2543,2.2477,2.2477,563400.0],["1993-08-02",2.2477,2.2477,2.2477,2.2477,0.0],["1993-08-03",2.2148,2.2148,2.1884,2.2016,15300.0],["1993-08-04",2.1884,2.1884,2.1884,2.1884,5400.0],["1993-08-05",2.1884,2.1884,2.1884,2.1884,900.0],["1993-08-06",2.1884,2.1884,2.1884,2.1884,0.0],["1993-08-09",2.2006,2.2006,2.2006,2.2006,0.0],["1993-08-10",2.2271,2.2271,2.2271,2.2271,900.0],["1993-08-11",2.2006,2.2006,2.2006,2.2006,1800.0],["1993-08-12",2.2006,2.2006,2.2006,2.2006,1800.0],["1993-08-13",2.2006,2.2006,2.2006,2.2006,3600.0],["1993-08-16",2.3067,2.3067,2.2006,2.2006,3600.0],["1993-08-17",2.2006,2.2006,2.2006,2.2006,0.0],["1993-08-18",2.2271,2.247,2.2006,2.247,165600.0],["1993-08-19",2.247,2.247,2.247,2.247,0.0],["1993-08-20",2.2139,2.2205,2.2006,2.2205,351900.0],["1993-08-23",2.2271,2.2271,2.2271,2.2271,900.0],["1993-08-24",2.2006,2.2006,2.2006,2.2006,5400.0],["1993-08-25",2.2536,2.2536,2.2536,2.2536,6300.0],["1993-08-26",2.2006,2.2006,2.2006,2.2006,9000.0],["1993-08-27",2.2006,2.2006,2.2006,2.2006,1800.0],["1993-08-30",2.2006,2.2072,2.1873,2.1873,28800.0],["1993-08-31",2.1873,2.1873,2.1873,2.1873,0.0],["1993-09-01",2.1873,2.1873,2.1873,2.1873,0.0],["1993-09-02",2.1873,2.2271,2.1873,2.2271,24300.0],["1993-09-03",2.1873,2.2139,2.1873,2.1873,58500.0],["1993-09-07",2.1873,2.1873,2.1873,2.1873,0.0],["1993-09-08",2.1873,2.3067,2.1873,2.3067,11700.0],["1993-09-09",2.3067,2.3067,2.1873,2.3067,8100.0],["1993-09-10",2.3067,2.3067,2.3067,2.3067,900.0],["1993-09-13",2.1873,2.2006,2.1873,2.1873,28800.0],["1993-09-14",2.1873,2.1873,2.1873,2.1873,0.0],["1993-09-15",2.247,2.247,2.194,2.194,18900.0],["1993-09-16",2.1873,2.1873,2.1873,2.1873,16200.0],["1993-09-17",2.3067,2.3067,2.3067,2.3067,2700.0],["1993-09-20",2.2404,2.2404,2.2006,2.2006,9000.0],["1993-09-21",2.2006,2.2205,2.2006,2.2006,15300.0],["1993-09-22",2.2006,2.2006,2.2006,2.2006,9000.0],["1993-09-23",2.2139,2.2139,2.2139,2.2139,13500.0],["1993-09-24",2.2404,2.3067,2.2404,2.3067,15300.0],["1993-09-27",2.2271,2.2271,2.2271,2.2271,1800.0],["1993-09-28",2.2271,2.2271,2.2271,2.2271,0.0],["1993-09-29",2.2006,2.2006,2.2006,2.2006,900.0],["1993-09-30",2.2934,2.2934,2.2934,2.2934,1800.0],["1993-10-01",2.2934,2.2934,2.2934,2.2934,0.0],["1993-10-04",2.2934,2.2934,2.2934,2.2934,0.0],["1993-10-05",2.2934,2.2934,2.2934,2.2934,0.0],["1993-10-06",2.2271,2.2271,2.2271,2.2271,2700.0],["1993-10-07",2.2271,2.2271,2.2271,2.2271,0.0],["1993-10-08",2.2271,2.2271,2.2271,2.2271,2700.0],["1993-10-11",2.2139,2.2139,2.2139,2.2139,1800.0],["1993-10-12",2.2139,2.2271,2.2139,2.2271,19800.0],["1993-10-13",2.2271,2.2271,2.2271,2.2271,0.0],["1993-10-14",2.2271,2.2271,2.2271,2.2271,0.0],["1993-10-15",2.2271,2.2271,2.2271,2.2271,0.0],["1993-10-18",2.2139,2.2139,2.2139,2.2139,8100.0],["1993-10-19",2.2139,2.2139,2.2139,2.2139,1800.0],["1993-10-20",2.2139,2.2669,2.2139,2.2669,24300.0],["1993-10-21",2.2669,2.2669,2.2669,2.2669,0.0],["1993-10-22",2.2271,2.2271,2.2271,2.2271,1800.0],["1993-10-25",2.2271,2.2271,2.2271,2.2271,900.0],["1993-10-26",2.2271,2.2271,2.2271,2.2271,1800.0],["1993-10-27",2.2404,2.2669,2.2271,2.2669,24300.0],["1993-10-28",2.2801,2.3332,2.2801,2.3332,1800.0],["1993-10-29",2.2934,2.3862,2.2934,2.3862,6300.0],["1993-11-01",2.3862,2.3862,2.2801,2.2801,2700.0],["1993-11-02",2.2801,2.3597,2.2669,2.3597,9000.0],["1993-11-03",2.2669,2.3597,2.2669,2.2735,34200.0],["1993-11-04",2.3597,2.3597,2.3597,2.3597,900.0],["1993-11-05",2.2669,2.3332,2.2669,2.3332,7200.0],["1993-11-08",2.2669,2.2735,2.2669,2.2735,4500.0],["1993-11-09",2.2669,2.2735,2.2669,2.2735,32400.0],["1993-11-10",2.2669,2.2735,2.2669,2.2735,1800.0],["1993-11-11",2.2735,2.2735,2.2735,2.2735,0.0],["1993-11-12",2.2669,2.2669,2.2669,2.2669,900.0],["1993-11-15",2.3067,2.3067,2.2669,2.2669,4500.0],["1993-11-16",2.2669,2.2735,2.2669,2.2735,10800.0],["1993-11-17",2.2669,2.2735,2.2669,2.2735,1800.0],["1993-11-18",2.2669,2.2934,2.2669,2.2934,96300.0],["1993-11-19",2.2934,2.2934,2.2934,2.2934,0.0],["1993-11-22",2.2536,2.2934,2.2404,2.2404,159300.0],["1993-11-23",2.2669,2.2801,2.2669,2.2801,150300.0],["1993-11-24",2.2404,2.2404,2.2404,2.2404,1800.0],["1993-11-26",2.2404,2.2404,2.2404,2.2404,0.0],["1993-11-29",2.2404,2.2404,2.2404,2.2404,0.0],["1993-11-30",2.2404,2.247,2.2404,2.2404,13500.0],["1993-12-01",2.2801,2.2801,2.2801,2.2801,4500.0],["1993-12-02",2.2404,2.2404,2.2404,2.2404,900.0],["1993-12-03",2.2404,2.247,2.2404,2.247,5400.0],["1993-12-06",2.247,2.247,2.247,2.247,0.0],["1993-12-07",2.2536,2.2603,2.2536,2.2603,117000.0],["1993-12-08",2.2404,2.2404,2.2404,2.2404,1800.0],["1993-12-09",2.2536,2.2801,2.2536,2.2801,62100.0],["1993-12-10",2.2404,2.247,2.2404,2.247,17100.0],["1993-12-13",2.2526,2.2726,2.2526,2.2526,9000.0],["1993-12-14",2.2526,2.2593,2.2526,2.2593,99900.0],["1993-12-15",2.3192,2.3192,2.2659,2.2659,19800.0],["1993-12-16",2.2526,2.2793,2.2526,2.2593,63000.0],["1993-12-17",2.3059,2.3059,2.2526,2.2593,18000.0],["1993-12-20",2.2926,2.2926,2.2926,2.2926,900.0],["1993-12-21",2.2526,2.2726,2.2526,2.2726,378000.0],["1993-12-22",2.2526,2.2526,2.2526,2.2526,4500.0],["1993-12-23",2.2526,2.2526,2.2526,2.2526,0.0],["1993-12-27",2.2526,2.2526,2.2526,2.2526,0.0],["1993-12-28",2.2526,2.3192,2.2526,2.2526,7200.0],["1993-12-29",2.3192,2.3192,2.2526,2.2526,2700.0],["1993-12-30",2.2526,2.2526,2.2526,2.2526,0.0],["1993-12-31",2.2526,2.2526,2.2526,2.2526,4500.0],["1994-01-03",2.2526,2.2526,2.2526,2.2526,0.0],["1994-01-04",2.2526,2.2526,2.2526,2.2526,0.0],["1994-01-05",2.2659,2.2659,2.2659,2.2659,1800.0],["1994-01-06",2.2793,2.2793,2.2793,2.2793,900.0],["1994-01-07",2.3726,2.3726,2.3726,2.3726,4500.0],["1994-01-10",2.3726,2.3726,2.3726,2.3726,0.0],["1994-01-11",2.3726,2.3726,2.3726,2.3726,0.0],["1994-01-12",2.2659,2.2659,2.2659,2.2659,900.0],["1994-01-13",2.2659,2.2659,2.2659,2.2659,0.0],["1994-01-14",2.2659,2.2659,2.2659,2.2659,1800.0],["1994-01-17",2.3726,2.3726,2.2926,2.2926,2700.0],["1994-01-18",2.2659,2.2659,2.2659,2.2659,6300.0],["1994-01-19",2.2659,2.2659,2.2659,2.2659,0.0],["1994-01-20",2.2659,2.2659,2.2659,2.2659,3600.0],["1994-01-21",2.2659,2.2659,2.2659,2.2659,1800.0],["1994-01-24",2.2659,2.2659,2.2659,2.2659,900.0],["1994-01-25",2.2659,2.3192,2.2659,2.3192,24300.0],["1994-01-26",2.3192,2.3192,2.3192,2.3192,0.0],["1994-01-27",2.2659,2.3192,2.2659,2.3192,4500.0],["1994-01-28",2.3192,2.3192,2.3192,2.3192,0.0],["1994-01-31",2.3192,2.3192,2.3192,2.3192,0.0],["1994-02-01",2.2926,2.2926,2.2926,2.2926,9900.0],["1994-02-02",2.2926,2.2926,2.2926,2.2926,0.0],["1994-02-03",2.2926,2.2926,2.2926,2.2926,900.0],["1994-02-04",2.2926,2.3059,2.2926,2.3059,61200.0],["1994-02-07",2.2926,2.2993,2.2926,2.2993,12600.0],["1994-02-08",2.2926,2.2993,2.2926,2.2993,9000.0],["1994-02-09",2.3059,2.3059,2.3059,2.3059,135000.0],["1994-02-10",2.3059,2.3059,2.3059,2.3059,0.0],["1994-02-11",2.3059,2.3059,2.3059,2.3059,0.0],["1994-02-14",2.3182,2.3182,2.3182,2.3182,0.0],["1994-02-15",2.3182,2.3182,2.3182,2.3182,0.0],["1994-02-16",2.3048,2.345,2.3048,2.345,18000.0],["1994-02-17",2.2646,2.278,2.2646,2.278,135000.0],["1994-02-18",2.3852,2.3852,2.3852,2.3852,900.0],["1994-02-22",2.3852,2.3852,2.3852,2.3852,0.0],["1994-02-23",2.3852,2.3852,2.3852,2.3852,0.0],["1994-02-24",2.3584,2.3584,2.3584,2.3584,3600.0],["1994-02-25",2.3584,2.3584,2.3584,2.3584,0.0],["1994-02-28",2.3584,2.3584,2.3584,2.3584,0.0],["1994-03-01",2.3584,2.3584,2.3584,2.3584,0.0],["1994-03-02",2.3584,2.3584,2.3584,2.3584,0.0],["1994-03-03",2.2646,2.2646,2.2646,2.2646,22500.0],["1994-03-04",2.2646,2.278,2.2646,2.2646,186300.0],["1994-03-07",2.2646,2.2713,2.2646,2.2713,27000.0],["1994-03-08",2.2713,2.3383,2.2646,2.3383,14400.0],["1994-03-09",2.3048,2.3316,2.2646,2.3316,181800.0],["1994-03-10",2.2646,2.3115,2.2646,2.3115,45000.0],["1994-03-11",2.3115,2.3115,2.3115,2.3115,0.0],["1994-03-14",2.2646,2.3048,2.2646,2.2646,453600.0],["1994-03-15",2.2646,2.2646,2.2646,2.2646,0.0],["1994-03-16",2.3584,2.3584,2.3584,2.3584,900.0],["1994-03-17",2.3584,2.3584,2.3584,2.3584,0.0],["1994-03-18",2.2244,2.2244,2.2244,2.2244,2700.0],["1994-03-21",2.2244,2.2378,2.2244,2.2378,4500.0],["1994-03-22",2.2378,2.2378,2.2378,2.2378,9000.0],["1994-03-23",2.2378,2.2378,2.2378,2.2378,900.0],["1994-03-24",2.2512,2.2512,2.2512,2.2512,1800.0],["1994-03-25",2.2378,2.2512,2.2378,2.2445,18900.0],["1994-03-28",2.2445,2.2445,2.2445,2.2445,0.0],["1994-03-29",2.2445,2.2445,2.2445,2.2445,0.0],["1994-03-30",2.2445,2.2445,2.2445,2.2445,0.0],["1994-03-31",2.2445,2.2445,2.2445,2.2445,0.0],["1994-04-04",2.2244,2.2512,2.1842,2.1976,49500.0],["1994-04-05",2.1976,2.1976,2.1976,2.1976,0.0],["1994-04-06",2.1708,2.1708,2.1708,2.1708,1800.0],["1994-04-07",2.1842,2.1842,2.1842,2.1842,3600.0],["1994-04-08",2.2244,2.2244,2.2244,2.2244,97200.0],["1994-04-11",2.278,2.278,2.278,2.278,900.0],["1994-04-12",2.278,2.278,2.278,2.278,0.0],["1994-04-13",2.1842,2.2244,2.1842,2.2244,37800.0],["1994-04-14",2.2244,2.2244,2.2244,2.2244,0.0],["1994-04-15",2.2914,2.3048,2.1708,2.2244,164700.0],["1994-04-18",2.2244,2.2244,2.2244,2.2244,0.0],["1994-04-19",2.1708,2.1976,2.1708,2.1976,3600.0],["1994-04-20",2.1976,2.1976,2.1976,2.1976,0.0],["1994-04-21",2.1708,2.2512,2.1708,2.1976,13500.0],["1994-04-22",2.1172,2.1842,2.1172,2.1842,8100.0],["1994-04-25",2.1775,2.1775,2.1775,2.1775,2700.0],["1994-04-26",2.1775,2.1775,2.1775,2.1775,900.0],["1994-04-28",2.1172,2.1206,2.1172,2.1172,7200.0],["1994-04-29",2.1172,2.1172,2.1172,2.1172,0.0],["1994-05-02",2.1172,2.1172,2.1172,2.1172,0.0],["1994-05-03",2.1306,2.2512,2.1306,2.134,10800.0],["1994-05-04",2.134,2.134,2.134,2.134,0.0],["1994-05-05",2.134,2.134,2.134,2.134,0.0],["1994-05-06",2.1172,2.1172,2.1172,2.1172,900.0],["1994-05-09",2.1296,2.1296,2.1296,2.1296,0.0],["1994-05-10",2.1296,2.1296,2.1296,2.1296,3600.0],["1994-05-11",2.1296,2.2644,2.1296,2.2644,9900.0],["1994-05-12",2.2644,2.2644,2.2644,2.2644,0.0],["1994-05-13",2.2644,2.2644,2.2644,2.2644,0.0],["1994-05-16",2.1296,2.133,2.1296,2.133,1800.0],["1994-05-17",2.1296,2.1296,2.1296,2.1296,900.0],["1994-05-18",2.1296,2.1296,2.1296,2.1296,0.0],["1994-05-19",2.1296,2.1431,2.1296,2.1431,10800.0],["1994-05-20",2.2644,2.2644,2.2644,2.2644,9000.0],["1994-05-23",2.1296,2.1296,2.1296,2.1296,900.0],["1994-05-24",2.1313,2.1431,2.1313,2.1431,7200.0],["1994-05-25",2.1431,2.1431,2.1431,2.1431,0.0],["1994-05-26",2.1431,2.1431,2.1431,2.1431,0.0],["1994-05-27",2.1431,2.1431,2.1431,2.1431,0.0],["1994-05-31",2.1313,2.1313,2.1313,2.1313,2700.0],["1994-06-01",2.1313,2.1313,2.1313,2.1313,0.0],["1994-06-02",2.224,2.224,2.224,2.224,4500.0],["1994-06-03",2.224,2.224,2.224,2.224,0.0],["1994-06-06",2.224,2.224,2.224,2.224,0.0],["1994-06-07",2.224,2.224,2.224,2.224,0.0],["1994-06-08",2.1296,2.1296,2.1296,2.1296,2700.0],["1994-06-09",2.1296,2.1296,2.1296,2.1296,5400.0],["1994-06-10",2.1296,2.2105,2.1296,2.2105,11700.0],["1994-06-13",2.2644,2.2644,2.2644,2.2644,900.0],["1994-06-14",2.1296,2.1296,2.1296,2.1296,13500.0],["1994-06-15",2.1296,2.1296,2.1296,2.1296,0.0],["1994-06-16",2.1296,2.1296,2.1296,2.1296,0.0],["1994-06-17",2.2644,2.2644,2.1296,2.1296,26100.0],["1994-06-20",2.1296,2.133,2.1296,2.133,24300.0],["1994-06-21",2.1296,2.2105,2.1296,2.2105,5400.0],["1994-06-22",2.2139,2.2139,2.1296,2.1296,52200.0],["1994-06-23",2.1296,2.1296,2.1296,2.1296,0.0],["1994-06-24",2.1296,2.1296,2.1296,2.1296,0.0],["1994-06-27",2.1296,2.1296,2.1296,2.1296,0.0],["1994-06-28",2.1836,2.2644,2.1836,2.2644,5400.0],["1994-06-29",2.197,2.197,2.197,2.197,900.0],["1994-06-30",2.2644,2.2644,2.1296,2.1431,134100.0],["1994-07-01",2.197,2.2375,2.197,2.2375,20700.0],["1994-07-05",2.2375,2.2375,2.2375,2.2375,0.0],["1994-07-06",2.3318,2.3318,2.3318,2.3318,3600.0],["1994-07-07",2.3318,2.3318,2.3318,2.3318,0.0],["1994-07-08",2.2105,2.2105,2.2105,2.2105,5400.0],["1994-07-11",2.3318,2.3318,2.197,2.2779,41400.0],["1994-07-12",2.197,2.2779,2.197,2.2779,6300.0],["1994-07-13",2.2779,2.2779,2.2779,2.2779,0.0],["1994-07-14",2.2375,2.2375,2.2375,2.2375,18000.0],["1994-07-15",2.2375,2.2375,2.2375,2.2375,0.0],["1994-07-18",2.3183,2.3723,2.3183,2.3453,160200.0],["1994-07-19",2.3453,2.3453,2.3453,2.3453,0.0],["1994-07-20",2.3723,2.3723,2.3318,2.3723,10800.0],["1994-07-21",2.3723,2.3723,2.3723,2.3723,0.0],["1994-07-22",2.3453,2.4531,2.3453,2.4531,18000.0],["1994-07-25",2.4531,2.4531,2.4531,2.4531,0.0],["1994-07-26",2.3453,2.4194,2.3453,2.4194,17100.0],["1994-07-27",2.4194,2.4194,2.3588,2.3588,9900.0],["1994-07-28",2.3453,2.3992,2.3453,2.3992,45900.0],["1994-07-29",2.3992,2.3992,2.3992,2.3992,17100.0],["1994-08-01",2.3992,2.3992,2.3453,2.3453,18900.0],["1994-08-02",2.3453,2.3453,2.3453,2.3453,0.0],["1994-08-03",2.347,2.347,2.347,2.347,1800.0],["1994-08-04",2.347,2.347,2.347,2.347,0.0],["1994-08-05",2.347,2.347,2.347,2.347,0.0],["1994-08-08",2.412,2.412,2.412,2.412,12600.0],["1994-08-09",2.3578,2.3578,2.3578,2.3578,1800.0],["1994-08-10",2.3984,2.3984,2.3984,2.3984,4500.0],["1994-08-11",2.3713,2.4526,2.3713,2.4526,5400.0],["1994-08-12",2.4526,2.4526,2.4526,2.4526,0.0],["1994-08-15",2.4458,2.5068,2.4458,2.5068,9000.0],["1994-08-16",2.412,2.4391,2.412,2.4391,3600.0],["1994-08-17",2.4391,2.4391,2.3984,2.3984,23400.0],["1994-08-18",2.3984,2.4458,2.3984,2.4458,37800.0],["1994-08-19",2.4323,2.4458,2.4323,2.4458,9000.0],["1994-08-22",2.4458,2.4458,2.4458,2.4458,0.0],["1994-08-23",2.4458,2.4458,2.4458,2.4458,0.0],["1994-08-24",2.4458,2.4458,2.4458,2.4458,0.0],["1994-08-25",2.3984,2.4255,2.3984,2.4255,9000.0],["1994-08-26",2.3984,2.3984,2.3984,2.3984,1800.0],["1994-08-29",2.4255,2.4255,2.3984,2.3984,3600.0],["1994-08-30",2.3984,2.3984,2.3984,2.3984,0.0],["1994-08-31",2.5068,2.5068,2.5068,2.5068,900.0],["1994-09-01",2.4255,2.4255,2.4255,2.4255,900.0],["1994-09-02",2.4255,2.4255,2.4255,2.4255,0.0],["1994-09-06",2.4458,2.4458,2.4458,2.4458,4500.0],["1994-09-07",2.412,2.412,2.412,2.412,2700.0],["1994-09-08",2.412,2.412,2.412,2.412,0.0],["1994-09-09",2.3984,2.3984,2.3984,2.3984,3600.0],["1994-09-12",2.412,2.4391,2.3984,2.4052,25200.0],["1994-09-13",2.3984,2.4018,2.3984,2.4018,33300.0],["1994-09-14",2.4018,2.4018,2.4018,2.4018,0.0],["1994-09-15",2.4458,2.4458,2.3849,2.3984,5400.0],["1994-09-16",2.5068,2.5068,2.3849,2.4255,18900.0],["1994-09-19",2.5068,2.5068,2.3849,2.4052,63000.0],["1994-09-20",2.3849,2.3916,2.3849,2.3916,3600.0],["1994-09-21",2.3916,2.3916,2.3916,2.3916,0.0],["1994-09-22",2.3916,2.3916,2.3916,2.3916,0.0],["1994-09-23",2.3849,2.3849,2.3849,2.3849,900.0],["1994-09-26",2.3849,2.3849,2.3849,2.3849,99000.0],["1994-09-27",2.3849,2.3849,2.3849,2.3849,9900.0],["1994-09-28",2.5068,2.5068,2.5068,2.5068,900.0],["1994-09-29",2.3849,2.3849,2.3849,2.3849,900.0],["1994-09-30",2.3849,2.3849,2.3849,2.3849,0.0],["1994-10-03",2.412,2.412,2.412,2.412,9900.0],["1994-10-04",2.412,2.412,2.412,2.412,0.0],["1994-10-05",2.3849,2.412,2.3849,2.3882,25200.0],["1994-10-06",2.3882,2.3882,2.3882,2.3882,0.0],["1994-10-07",2.3849,2.3849,2.3849,2.3849,4500.0],["1994-10-10",2.3849,2.3849,2.3849,2.3849,4500.0],["1994-10-11",2.3849,2.3849,2.3849,2.3849,0.0],["1994-10-12",2.3849,2.3849,2.3849,2.3849,0.0],["1994-10-13",2.4255,2.4255,2.3713,2.3713,4500.0],["1994-10-14",2.3713,2.3713,2.3713,2.3713,1800.0],["1994-10-17",2.412,2.4797,2.412,2.4797,2700.0],["1994-10-18",2.4797,2.4797,2.4797,2.4797,0.0],["1994-10-19",2.3713,2.3713,2.3713,2.3713,5400.0],["1994-10-20",2.3713,2.3713,2.3713,2.3713,0.0],["1994-10-21",2.3713,2.3713,2.3713,2.3713,0.0],["1994-10-24",2.4797,2.4797,2.4391,2.4391,1800.0],["1994-10-25",2.3849,2.5068,2.3849,2.5068,41400.0],["1994-10-26",2.5068,2.5068,2.5068,2.5068,0.0],["1994-10-27",2.5068,2.5068,2.5068,2.5068,0.0],["1994-10-28",2.4391,2.4391,2.3984,2.3984,20700.0],["1994-10-31",2.3984,2.3984,2.3984,2.3984,0.0],["1994-11-01",2.4662,2.4662,2.4391,2.4526,450900.0],["1994-11-02",2.4526,2.4526,2.4526,2.4526,0.0],["1994-11-03",2.4526,2.4526,2.4526,2.4526,0.0],["1994-11-04",2.4052,2.4797,2.4052,2.4797,9000.0],["1994-11-07",2.3849,2.4391,2.3849,2.4391,5400.0],["1994-11-08",2.4391,2.4391,2.4391,2.4391,0.0],["1994-11-09",2.3849,2.3882,2.3849,2.3882,1800.0],["1994-11-10",2.3882,2.3882,2.3882,2.3882,0.0],["1994-11-11",2.4458,2.4458,2.4458,2.4458,9000.0],["1994-11-14",2.3981,2.3981,2.3981,2.3981,5400.0],["1994-11-15",2.3981,2.3981,2.3981,2.3981,900.0],["1994-11-16",2.3981,2.4016,2.3981,2.4016,3600.0],["1994-11-17",2.3981,2.4016,2.3981,2.4016,9000.0],["1994-11-18",2.5208,2.5208,2.4526,2.4526,3600.0],["1994-11-21",2.3981,2.4016,2.3981,2.4016,3600.0],["1994-11-22",2.3981,2.4016,2.3981,2.3981,17100.0],["1994-11-23",2.3845,2.3981,2.3709,2.3743,80100.0],["1994-11-25",2.3743,2.3743,2.3743,2.3743,0.0],["1994-11-28",2.3436,2.3436,2.3436,2.3436,1800.0],["1994-11-29",2.3436,2.3436,2.3436,2.3436,900.0],["1994-11-30",2.3436,2.3436,2.3436,2.3436,0.0],["1994-12-01",2.4526,2.4526,2.4526,2.4526,1800.0],["1994-12-02",2.4526,2.4526,2.4526,2.4526,0.0],["1994-12-05",2.3436,2.4254,2.33,2.347,51300.0],["1994-12-06",2.347,2.347,2.347,2.347,0.0],["1994-12-07",2.3436,2.3436,2.3436,2.3436,3600.0],["1994-12-08",2.3436,2.3436,2.3436,2.3436,0.0],["1994-12-09",2.33,2.3436,2.33,2.3436,3600.0],["1994-12-12",2.33,2.4254,2.33,2.4254,1800.0],["1994-12-13",2.33,2.3334,2.33,2.3334,10800.0],["1994-12-14",2.33,2.4118,2.33,2.4118,22500.0],["1994-12-15",2.33,2.4118,2.33,2.4118,64800.0],["1994-12-16",2.4254,2.4254,2.33,2.3334,423000.0],["1994-12-19",2.33,2.3709,2.33,2.3334,2700.0],["1994-12-20",2.33,2.3436,2.33,2.3436,5400.0],["1994-12-21",2.3709,2.3777,2.33,2.3334,16200.0],["1994-12-22",2.33,2.3981,2.33,2.3334,19800.0],["1994-12-23",2.33,2.3334,2.33,2.3334,2700.0],["1994-12-27",2.33,2.422,2.33,2.3334,62100.0],["1994-12-28",2.33,2.3641,2.33,2.3641,18000.0],["1994-12-29",2.3164,2.3709,2.3164,2.3709,15300.0],["1994-12-30",2.3164,2.4526,2.3164,2.4526,9000.0],["1995-01-03",2.3436,2.3436,2.3436,2.3436,900.0],["1995-01-04",2.3981,2.4254,2.3777,2.3981,49500.0],["1995-01-05",2.3777,2.4254,2.3777,2.4254,18900.0],["1995-01-06",2.3709,2.4254,2.3709,2.4254,3600.0],["1995-01-09",2.3709,2.3981,2.3709,2.3743,26100.0],["1995-01-10",2.3981,2.3981,2.3981,2.3981,19800.0],["1995-01-11",2.439,2.439,2.439,2.439,14400.0],["1995-01-12",2.3981,2.4016,2.3981,2.4016,15300.0],["1995-01-13",2.3981,2.4799,2.3981,2.4799,9000.0],["1995-01-16",2.3998,2.3998,2.3981,2.3981,11700.0],["1995-01-17",2.4016,2.4016,2.3573,2.3573,99900.0],["1995-01-18",2.4799,2.4799,2.3573,2.4254,27000.0],["1995-01-19",2.4254,2.4254,2.4254,2.4254,0.0],["1995-01-20",2.3573,2.3573,2.3573,2.3573,900.0],["1995-01-23",2.3709,2.4186,2.3573,2.4186,54900.0],["1995-01-24",2.3573,2.4186,2.3573,2.3607,63000.0],["1995-01-25",2.4118,2.4118,2.4118,2.4118,5400.0],["1995-01-26",2.4118,2.4118,2.4118,2.4118,0.0],["1995-01-27",2.4118,2.4118,2.4118,2.4118,0.0],["1995-01-30",2.4118,2.4118,2.4118,2.4118,0.0],["1995-01-31",2.4118,2.4118,2.4118,2.4118,0.0],["1995-02-01",2.4799,2.4799,2.4799,2.4799,2700.0],["1995-02-02",2.3709,2.3709,2.3709,2.3709,3600.0],["1995-02-03",2.3709,2.3709,2.3709,2.3709,900.0],["1995-02-06",2.3709,2.3709,2.3709,2.3709,4500.0],["1995-02-07",2.3709,2.3709,2.3709,2.3709,900.0],["1995-02-08",2.3709,2.3709,2.3709,2.3709,0.0],["1995-02-09",2.4731,2.4731,2.4254,2.4254,29700.0],["1995-02-10",2.3573,2.4254,2.3573,2.4254,32400.0],["1995-02-13",2.4322,2.4322,2.4322,2.4322,1800.0],["1995-02-14",2.3295,2.398,2.3295,2.398,10800.0],["1995-02-15",2.3706,2.4391,2.3706,2.4391,9000.0],["1995-02-16",2.4322,2.4322,2.398,2.4117,67500.0],["1995-02-17",2.3843,2.3843,2.3843,2.3843,1800.0],["1995-02-21",2.4391,2.4391,2.4391,2.4391,44100.0],["1995-02-22",2.3843,2.3843,2.3843,2.3843,1800.0],["1995-02-23",2.3843,2.4117,2.3843,2.4117,5400.0],["1995-02-24",2.3843,2.4117,2.3843,2.4117,16200.0],["1995-02-27",2.4117,2.4117,2.4117,2.4117,0.0],["1995-02-28",2.4939,2.4939,2.4391,2.4391,18000.0],["1995-03-01",2.4391,2.4391,2.4391,2.4391,0.0],["1995-03-02",2.4126,2.4126,2.4126,2.4126,1800.0],["1995-03-03",2.4126,2.4126,2.4126,2.4126,0.0],["1995-03-06",2.398,2.398,2.398,2.398,9900.0],["1995-03-07",2.398,2.398,2.398,2.398,0.0],["1995-03-08",2.398,2.398,2.398,2.398,0.0],["1995-03-09",2.398,2.398,2.398,2.398,900.0],["1995-03-10",2.398,2.398,2.398,2.398,0.0],["1995-03-13",2.398,2.4665,2.398,2.4665,24300.0],["1995-03-14",2.4665,2.4665,2.4665,2.4665,0.0],["1995-03-15",2.446,2.446,2.446,2.446,6300.0],["1995-03-16",2.4939,2.4939,2.4939,2.4939,900.0],["1995-03-17",2.4939,2.4939,2.398,2.4939,58500.0],["1995-03-20",2.446,2.446,2.446,2.446,900.0],["1995-03-21",2.4117,2.4117,2.4117,2.4117,31500.0],["1995-03-22",2.4117,2.4151,2.4117,2.4151,36900.0],["1995-03-23",2.398,2.4871,2.398,2.4871,2700.0],["1995-03-24",2.398,2.4048,2.398,2.398,35100.0],["1995-03-27",2.4939,2.4939,2.398,2.446,28800.0],["1995-03-28",2.4117,2.4665,2.4117,2.4117,6300.0],["1995-03-29",2.4117,2.4391,2.4117,2.4254,9900.0],["1995-03-30",2.4254,2.4254,2.4254,2.4254,0.0],["1995-03-31",2.4391,2.5076,2.4254,2.5076,18900.0],["1995-04-03",2.5076,2.5076,2.5076,2.5076,0.0],["1995-04-04",2.5076,2.5076,2.5076,2.5076,0.0],["1995-04-05",2.398,2.4014,2.398,2.4014,12600.0],["1995-04-06",2.4014,2.4014,2.4014,2.4014,0.0],["1995-04-07",2.398,2.4014,2.398,2.398,44100.0],["1995-04-10",2.4528,2.4528,2.398,2.398,11700.0],["1995-04-11",2.398,2.398,2.398,2.398,0.0],["1995-04-12",2.398,2.4014,2.398,2.4014,6300.0],["1995-04-13",2.398,2.398,2.398,2.398,1800.0],["1995-04-17",2.398,2.5076,2.3843,2.4117,11700.0],["1995-04-18",2.3843,2.3877,2.3843,2.3843,9000.0],["1995-04-19",2.3843,2.3843,2.3843,2.3843,2700.0],["1995-04-20",2.3843,2.3843,2.3843,2.3843,0.0],["1995-04-21",2.3843,2.3843,2.3843,2.3843,900.0],["1995-04-24",2.3843,2.3843,2.3843,2.3843,0.0],["1995-04-25",2.3843,2.3843,2.3843,2.3843,1800.0],["1995-04-26",2.3843,2.4528,2.3843,2.3877,66600.0],["1995-04-27",2.5076,2.5213,2.4117,2.5213,34200.0],["1995-04-28",2.5213,2.5213,2.4391,2.4802,42300.0],["1995-05-01",2.4117,2.4117,2.4117,2.4117,900.0],["1995-05-02",2.4254,2.4254,2.4254,2.4254,1800.0],["1995-05-03",2.5213,2.5213,2.4665,2.4665,69300.0],["1995-05-04",2.5213,2.5213,2.4254,2.5213,27900.0],["1995-05-05",2.5487,2.5487,2.4528,2.4528,6300.0],["1995-05-08",2.4677,2.4677,2.4677,2.4677,0.0],["1995-05-09",2.4815,2.509,2.4815,2.4815,27900.0],["1995-05-10",2.4815,2.4815,2.4815,2.4815,0.0],["1995-05-11",2.4815,2.4815,2.4815,2.4815,0.0],["1995-05-12",2.4953,2.4953,2.4953,2.4953,3600.0],["1995-05-15",2.4953,2.6469,2.4953,2.6469,7200.0],["1995-05-16",2.4953,2.6469,2.4953,2.509,17100.0],["1995-05-17",2.509,2.509,2.509,2.509,0.0],["1995-05-18",2.509,2.509,2.509,2.509,0.0],["1995-05-19",2.509,2.509,2.509,2.509,0.0],["1995-05-22",2.6331,2.6331,2.509,2.509,3600.0],["1995-05-23",2.5366,2.5366,2.5366,2.5366,1800.0],["1995-05-24",2.5228,2.5366,2.5228,2.5366,18000.0],["1995-05-25",2.5228,2.578,2.5228,2.578,3600.0],["1995-05-26",2.578,2.578,2.578,2.578,0.0],["1995-05-30",2.578,2.578,2.578,2.578,0.0],["1995-05-31",2.578,2.578,2.578,2.578,0.0],["1995-06-01",2.6469,2.7848,2.5918,2.7848,93600.0],["1995-06-02",2.6469,2.7848,2.6469,2.7296,37800.0],["1995-06-05",2.7296,2.7296,2.7296,2.7296,0.0],["1995-06-06",2.6607,2.6607,2.6607,2.6607,3600.0],["1995-06-07",2.6607,2.6607,2.6607,2.6607,6300.0],["1995-06-08",2.7848,2.8675,2.7434,2.8537,50400.0],["1995-06-09",2.8261,2.8261,2.8261,2.8261,4500.0],["1995-06-12",2.7986,2.7986,2.7986,2.7986,1800.0],["1995-06-13",2.7986,2.7986,2.7986,2.7986,1800.0],["1995-06-14",2.7986,2.7986,2.7986,2.7986,900.0],["1995-06-15",2.7986,2.7986,2.7986,2.7986,0.0],["1995-06-16",2.9226,2.9226,2.7986,2.8606,12600.0],["1995-06-19",2.8606,2.8606,2.8606,2.8606,0.0],["1995-06-20",2.8261,2.8261,2.8261,2.8261,4500.0],["1995-06-21",2.7986,2.9226,2.7986,2.802,5400.0],["1995-06-22",2.9226,2.9226,2.9226,2.9226,1800.0],["1995-06-23",2.9226,2.9226,2.9226,2.9226,0.0],["1995-06-26",2.7986,2.7986,2.7986,2.7986,1800.0],["1995-06-27",2.8606,2.8675,2.8606,2.8606,73800.0],["1995-06-28",2.8123,2.8813,2.8123,2.8606,37800.0],["1995-06-29",2.8813,2.8813,2.8606,2.8606,14400.0],["1995-06-30",2.8675,2.9226,2.7986,2.9226,18000.0],["1995-07-03",2.9226,2.9226,2.8675,2.8675,7200.0],["1995-07-05",2.9226,2.9226,2.9226,2.9226,9900.0],["1995-07-06",2.9226,2.9226,2.8675,2.8675,23400.0],["1995-07-07",2.9226,2.9226,2.8813,2.8813,37800.0],["1995-07-10",2.8744,2.8813,2.8744,2.8813,21600.0],["1995-07-11",2.9502,2.9502,2.7986,2.7986,12600.0],["1995-07-12",2.7986,2.7986,2.7986,2.7986,0.0],["1995-07-13",2.8951,2.9502,2.8123,2.9502,14400.0],["1995-07-14",2.7986,2.8951,2.7986,2.8951,1800.0],["1995-07-17",2.7986,2.7986,2.7986,2.7986,900.0],["1995-07-18",2.7986,2.7986,2.7986,2.7986,0.0],["1995-07-19",2.8261,2.8261,2.8261,2.8261,4500.0],["1995-07-20",2.8744,2.9778,2.8744,2.8951,30600.0],["1995-07-21",2.8951,2.8951,2.8951,2.8951,0.0],["1995-07-24",2.8537,2.8537,2.8537,2.8537,18900.0],["1995-07-25",2.8537,2.8795,2.8537,2.8795,29700.0],["1995-07-26",2.8951,2.8951,2.8399,2.8951,90000.0],["1995-07-27",2.8813,2.9778,2.8813,2.9778,1800.0],["1995-07-28",2.8399,2.9778,2.8399,2.8399,16200.0],["1995-07-31",2.8399,2.8399,2.8399,2.8399,4500.0],["1995-08-01",2.8813,2.8813,2.8813,2.8813,10800.0],["1995-08-02",2.8933,2.8933,2.8933,2.8933,4500.0],["1995-08-03",2.8399,2.9088,2.8399,2.8399,72000.0],["1995-08-04",2.8399,2.8434,2.8399,2.8434,9000.0],["1995-08-07",2.8744,2.8744,2.8744,2.8744,9000.0],["1995-08-08",2.8744,2.8744,2.8744,2.8744,0.0],["1995-08-09",2.924,2.9933,2.924,2.9933,6300.0],["1995-08-10",2.924,2.9794,2.8963,2.9794,30600.0],["1995-08-11",2.9794,2.9794,2.9794,2.9794,0.0],["1995-08-14",2.9794,2.9794,2.9794,2.9794,0.0],["1995-08-15",2.8963,2.8963,2.8547,2.8824,5400.0],["1995-08-16",2.924,2.924,2.924,2.924,9000.0],["1995-08-17",2.924,2.924,2.924,2.924,0.0],["1995-08-18",2.8824,2.9933,2.8824,2.9933,22500.0],["1995-08-21",2.8824,3.021,2.8824,3.021,6300.0],["1995-08-22",2.924,2.9933,2.8824,2.9933,29700.0],["1995-08-23",2.9933,2.9933,2.9933,2.9933,0.0],["1995-08-24",2.9448,2.9448,2.9101,2.9101,75600.0],["1995-08-25",2.9101,2.9101,2.9101,2.9101,0.0],["1995-08-28",2.9101,2.9101,2.9101,2.9101,900.0],["1995-08-29",3.0487,3.0487,3.0487,3.0487,900.0],["1995-08-30",2.9101,2.9136,2.9101,2.9136,35100.0],["1995-08-31",3.0071,3.0071,2.9378,2.9378,22500.0],["1995-09-01",2.9378,2.9378,2.9378,2.9378,0.0],["1995-09-05",2.9101,2.9136,2.9101,2.9136,11700.0],["1995-09-06",2.9794,2.9794,2.9586,2.9586,2700.0],["1995-09-07",2.9101,2.9933,2.9101,2.9933,27000.0],["1995-09-08",2.924,2.9863,2.924,2.9863,4500.0],["1995-09-11",2.9863,2.9863,2.9863,2.9863,0.0],["1995-09-12",2.9101,2.9378,2.8824,2.9378,19800.0],["1995-09-13",2.9933,2.9933,2.8824,2.8824,21600.0],["1995-09-14",2.827,2.9656,2.827,2.9656,13500.0],["1995-09-15",2.8131,2.8824,2.8131,2.8789,4500.0],["1995-09-18",2.8789,2.8789,2.8789,2.8789,0.0],["1995-09-19",2.8686,2.9171,2.8686,2.9171,9000.0],["1995-09-20",2.8131,2.924,2.8131,2.8547,32400.0],["1995-09-21",2.7993,2.9101,2.7993,2.827,18000.0],["1995-09-22",2.8755,2.8755,2.8755,2.8755,3600.0],["1995-09-25",2.8131,2.8131,2.8131,2.8131,6300.0],["1995-09-26",2.8131,2.8131,2.8131,2.8131,0.0],["1995-09-27",2.8131,2.8131,2.8131,2.8131,0.0],["1995-09-28",2.8131,2.8131,2.8131,2.8131,0.0],["1995-09-29",2.7993,2.7993,2.7993,2.7993,3600.0],["1995-10-02",2.7993,2.8963,2.7993,2.8963,5400.0],["1995-10-03",2.7993,2.8027,2.7993,2.7993,23400.0],["1995-10-04",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-05",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-06",2.8408,2.8408,2.8408,2.8408,1800.0],["1995-10-09",2.7854,2.7854,2.7854,2.7854,900.0],["1995-10-10",2.7716,2.7716,2.7716,2.7716,900.0],["1995-10-11",2.7716,2.7716,2.7612,2.7612,22500.0],["1995-10-12",2.7716,2.8253,2.7716,2.8253,27900.0],["1995-10-13",2.7993,2.7993,2.7993,2.7993,9000.0],["1995-10-16",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-17",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-18",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-19",2.7993,2.7993,2.7993,2.7993,0.0],["1995-10-20",2.7993,2.8062,2.7993,2.8062,6300.0],["1995-10-23",2.8062,2.8062,2.8062,2.8062,0.0],["1995-10-24",2.7993,2.8131,2.7993,2.8027,95400.0],["1995-10-25",2.8824,2.8824,2.8824,2.8824,1800.0],["1995-10-26",2.7716,2.775,2.7716,2.7716,19800.0],["1995-10-27",2.7716,2.7716,2.7716,2.7716,0.0],["1995-10-30",2.7612,2.7612,2.7577,2.7577,96300.0],["1995-10-31",2.7577,2.7577,2.7577,2.7577,0.0],["1995-11-01",2.7438,2.8131,2.7438,2.7438,124200.0],["1995-11-02",2.7438,2.8131,2.7438,2.8131,3600.0],["1995-11-03",2.8131,2.8131,2.8131,2.8131,0.0],["1995-11-06",2.7438,2.7438,2.7438,2.7438,2700.0],["1995-11-07",2.7438,2.7438,2.7438,2.7438,0.0],["1995-11-08",2.7438,2.7438,2.7438,2.7438,0.0],["1995-11-09",2.7438,2.7716,2.7438,2.7716,17100.0],["1995-11-10",2.7438,2.8131,2.7438,2.8131,8100.0],["1995-11-13",2.7698,2.7698,2.7698,2.7698,51300.0],["1995-11-14",2.7698,2.7698,2.7698,2.7698,0.0],["1995-11-15",2.7849,2.7849,2.7849,2.7849,0.0],["1995-11-16",2.7169,2.7274,2.7169,2.7169,29700.0],["1995-11-17",2.7866,2.8005,2.6751,2.6751,31500.0],["1995-11-20",2.6751,2.7309,2.6333,2.7309,477000.0],["1995-11-21",2.6055,2.6194,2.5637,2.6194,75600.0],["1995-11-22",2.5079,2.5288,2.44,2.44,472500.0],["1995-11-24",2.44,2.44,2.44,2.44,0.0],["1995-11-27",2.4801,2.5776,2.4801,2.5776,4500.0],["1995-11-28",2.4383,2.5079,2.4104,2.4243,56700.0],["1995-11-29",2.4522,2.4801,2.4522,2.4522,9900.0],["1995-11-30",2.4522,2.4522,2.4453,2.4453,649800.0],["1995-12-01",2.4801,2.4801,2.4522,2.4522,9900.0],["1995-12-04",2.4522,2.4522,2.4522,2.4522,900.0],["1995-12-05",2.4522,2.494,2.4244,2.494,18900.0],["1995-12-06",2.3582,2.3582,2.3582,2.3582,16200.0],["1995-12-07",2.494,2.494,2.3547,2.3547,22500.0],["1995-12-08",2.3686,2.3686,2.3686,2.3686,2700.0],["1995-12-11",2.494,2.494,2.3408,2.3965,69300.0],["1995-12-12",2.292,2.4104,2.292,2.4104,35100.0],["1995-12-13",2.3408,2.4522,2.285,2.4522,116100.0],["1995-12-14",2.4522,2.4522,2.3756,2.4104,559800.0],["1995-12-15",2.4522,2.4522,2.4522,2.4522,7200.0],["1995-12-18",2.4522,2.4522,2.4522,2.4522,0.0],["1995-12-19",2.3965,2.3965,2.3965,2.3965,9000.0],["1995-12-20",2.3547,2.4522,2.3547,2.4522,9900.0],["1995-12-21",2.5776,2.5776,2.4244,2.4731,8100.0],["1995-12-22",2.4244,2.6891,2.4244,2.6891,26100.0],["1995-12-26",2.5219,2.6891,2.5219,2.6891,2700.0],["1995-12-27",2.6194,2.6891,2.5497,2.6473,26100.0],["1995-12-28",2.703,2.7587,2.5637,2.7587,15300.0],["1995-12-29",2.6612,2.6751,2.6612,2.6751,1800.0],["1996-01-02",2.6612,2.8145,2.6612,2.8145,9900.0],["1996-01-03",2.6612,2.7169,2.6612,2.7169,3600.0],["1996-01-04",2.6612,2.6612,2.6612,2.6612,2700.0],["1996-01-05",2.7309,2.7866,2.6473,2.7866,46800.0],["1996-01-08",2.7169,2.7169,2.7169,2.7169,8100.0],["1996-01-09",2.7169,2.8005,2.6473,2.696,16200.0],["1996-01-10",2.7169,2.8145,2.7169,2.7378,9900.0],["1996-01-11",2.8145,2.8145,2.8145,2.8145,1800.0],["1996-01-12",2.7448,2.7448,2.6751,2.7309,16200.0],["1996-01-15",2.8005,2.8005,2.8005,2.8005,3600.0],["1996-01-16",2.7587,2.7587,2.7587,2.7587,1800.0],["1996-01-17",2.7587,2.7587,2.6473,2.7587,7200.0],["1996-01-18",2.7587,2.8563,2.7309,2.8563,12600.0],["1996-01-19",2.8563,2.8563,2.7169,2.7169,3600.0],["1996-01-22",2.7169,2.7169,2.7169,2.7169,0.0],["1996-01-23",2.7169,2.7169,2.7169,2.7169,0.0],["1996-01-24",2.7169,2.912,2.7169,2.912,57600.0],["1996-01-25",2.7657,2.7657,2.7657,2.7657,900.0],["1996-01-26",2.7657,2.7657,2.7657,2.7657,0.0],["1996-01-29",2.7657,2.7657,2.7657,2.7657,0.0],["1996-01-30",2.7587,2.8284,2.7587,2.8284,10800.0],["1996-01-31",2.7587,2.7587,2.7587,2.7587,900.0],["1996-02-01",2.7587,2.8284,2.7587,2.8284,81000.0],["1996-02-02",2.8284,2.8284,2.8284,2.8284,0.0],["1996-02-05",2.8214,2.8214,2.7587,2.8145,6300.0],["1996-02-06",2.8214,2.8214,2.8214,2.8214,1800.0],["1996-02-07",2.7587,2.7587,2.7587,2.7587,7200.0],["1996-02-08",2.7796,2.8423,2.7727,2.7727,21600.0],["1996-02-09",2.7727,2.7727,2.7727,2.7727,0.0],["1996-02-12",2.7727,2.7936,2.7448,2.7518,56700.0],["1996-02-13",2.7518,2.7518,2.7518,2.7518,0.0],["1996-02-14",2.7336,2.7739,2.6899,2.7739,32400.0],["1996-02-15",2.6338,2.7179,2.5778,2.5778,46800.0],["1996-02-16",2.5357,2.6478,2.5357,2.5638,11700.0],["1996-02-20",2.6618,2.6618,2.6618,2.6618,900.0],["1996-02-21",2.5357,2.6618,2.5357,2.6618,1800.0],["1996-02-22",2.6618,2.6618,2.6618,2.6618,0.0],["1996-02-23",2.5988,2.6758,2.5953,2.6478,458100.0],["1996-02-26",2.5357,2.5357,2.5357,2.5357,900.0],["1996-02-27",2.5357,2.5357,2.5357,2.5357,17100.0],["1996-02-28",2.6198,2.6198,2.6198,2.6198,900.0],["1996-02-29",2.5357,2.5357,2.5357,2.5357,4500.0],["1996-03-01",2.6618,2.6618,2.5953,2.5953,76500.0],["1996-03-04",2.6618,2.6618,2.6618,2.6618,2700.0],["1996-03-05",2.5988,2.5988,2.5778,2.5778,28800.0],["1996-03-06",2.5988,2.6268,2.5988,2.6268,32400.0],["1996-03-07",2.6478,2.6478,2.6478,2.6478,2700.0],["1996-03-08",2.5778,2.5778,2.5778,2.5778,7200.0],["1996-03-11",2.5778,2.7179,2.5778,2.6338,553500.0],["1996-03-12",2.6478,2.6478,2.6058,2.6478,423000.0],["1996-03-13",2.6478,2.6478,2.6478,2.6478,0.0],["1996-03-14",2.5778,2.5778,2.5778,2.5778,17100.0],["1996-03-15",2.5778,2.6478,2.5778,2.5778,12600.0],["1996-03-18",2.7179,2.7179,2.6338,2.6478,398700.0],["1996-03-19",2.6478,2.6478,2.6478,2.6478,0.0],["1996-03-20",2.5848,2.5848,2.5778,2.5778,8100.0],["1996-03-21",2.6058,2.6058,2.6058,2.6058,5400.0],["1996-03-22",2.6198,2.6198,2.6198,2.6198,5400.0],["1996-03-25",2.5778,2.7319,2.5778,2.6058,61200.0],["1996-03-26",2.6058,2.6058,2.6058,2.6058,0.0],["1996-03-27",2.6478,2.7109,2.5778,2.5778,20700.0],["1996-03-28",2.6478,2.6478,2.6478,2.6478,8100.0],["1996-03-29",2.5778,2.7459,2.5778,2.5918,43200.0],["1996-04-01",2.6688,2.6688,2.5778,2.5778,7200.0],["1996-04-02",2.5778,2.6478,2.5778,2.5778,34200.0],["1996-04-03",2.5918,2.6338,2.5498,2.5778,55800.0],["1996-04-04",2.5848,2.5848,2.5778,2.5778,12600.0],["1996-04-08",2.5778,2.5778,2.5778,2.5778,0.0],["1996-04-09",2.6338,2.6338,2.4972,2.5077,76500.0],["1996-04-10",2.5077,2.5077,2.5077,2.5077,0.0],["1996-04-11",2.4657,2.6198,2.4657,2.5428,92700.0],["1996-04-12",2.5428,2.5428,2.5428,2.5428,10800.0],["1996-04-15",2.6058,2.6198,2.4937,2.5217,54900.0],["1996-04-16",2.5217,2.6198,2.4937,2.5498,8100.0],["1996-04-17",2.5918,2.6058,2.5147,2.5147,76500.0],["1996-04-18",2.5918,2.5918,2.5918,2.5918,3600.0],["1996-04-19",2.6198,2.6198,2.4797,2.5778,208800.0],["1996-04-22",2.4797,2.6338,2.4797,2.6338,9900.0],["1996-04-23",2.5568,2.5918,2.4797,2.5568,72000.0],["1996-04-24",2.4937,2.5778,2.4377,2.4377,265500.0],["1996-04-25",2.4377,2.5357,2.4097,2.5217,123300.0],["1996-04-26",2.5217,2.5217,2.4657,2.5217,6300.0],["1996-04-29",2.4097,2.4867,2.4097,2.4867,15300.0],["1996-04-30",2.5638,2.5638,2.5638,2.5638,1800.0],["1996-05-01",2.4517,2.5217,2.4237,2.5217,73800.0],["1996-05-02",2.4937,2.5357,2.4097,2.4377,11700.0],["1996-05-03",2.4937,2.4937,2.4797,2.4937,45000.0],["1996-05-06",2.4937,2.4937,2.4937,2.4937,10800.0],["1996-05-07",2.4937,2.4937,2.4237,2.4937,17100.0],["1996-05-08",2.4937,2.4937,2.4937,2.4937,0.0],["1996-05-09",2.5498,2.5498,2.4307,2.4307,8100.0],["1996-05-10",2.4447,2.5918,2.4447,2.5217,36900.0],["1996-05-13",2.4657,2.5357,2.4657,2.5007,287100.0],["1996-05-14",2.4675,2.6058,2.4675,2.5217,30600.0],["1996-05-15",2.6215,2.6215,2.4876,2.4876,19800.0],["1996-05-16",2.537,2.537,2.5158,2.5158,563400.0],["1996-05-17",2.4806,2.6145,2.4806,2.6145,4500.0],["1996-05-20",2.537,2.537,2.4806,2.4806,15300.0],["1996-05-21",2.5511,2.5511,2.5511,2.5511,900.0],["1996-05-22",2.4806,2.4806,2.4806,2.4806,1800.0],["1996-05-23",2.537,2.6215,2.4806,2.5088,96300.0],["1996-05-24",2.4806,2.4806,2.4806,2.4806,900.0],["1996-05-28",2.6215,2.6215,2.5088,2.5088,4500.0],["1996-05-29",2.5229,2.537,2.5229,2.537,11700.0],["1996-05-30",2.5651,2.5651,2.5229,2.5229,18900.0],["1996-05-31",2.5933,2.7061,2.5792,2.7061,61200.0],["1996-06-03",2.5651,2.6497,2.5651,2.6497,18000.0],["1996-06-04",2.5651,2.6004,2.5651,2.5933,27000.0],["1996-06-05",2.5651,2.6004,2.5651,2.5933,32400.0],["1996-06-06",2.5933,2.5933,2.5933,2.5933,0.0],["1996-06-07",2.5792,2.5933,2.5792,2.5933,6300.0],["1996-06-10",2.6074,2.6074,2.5792,2.5792,96300.0],["1996-06-11",2.5933,2.6497,2.5792,2.6497,52200.0],["1996-06-12",2.6497,2.6497,2.6497,2.6497,0.0],["1996-06-13",2.5792,2.5792,2.5792,2.5792,900.0],["1996-06-14",2.5792,2.7061,2.5792,2.6427,15300.0],["1996-06-17",2.6779,2.6779,2.6779,2.6779,900.0],["1996-06-18",2.6497,2.6497,2.5792,2.5792,35100.0],["1996-06-19",2.6356,2.6356,2.6356,2.6356,3600.0],["1996-06-20",2.5792,2.7061,2.5792,2.5792,6300.0],["1996-06-21",2.7061,2.7061,2.5511,2.5511,29700.0],["1996-06-24",2.5229,2.5792,2.5229,2.5229,9900.0],["1996-06-25",2.6356,2.6356,2.4524,2.5088,54000.0],["1996-06-26",2.4242,2.4313,2.4242,2.4313,9000.0],["1996-06-27",2.537,2.537,2.3819,2.4665,87300.0],["1996-06-28",2.3678,2.4806,2.3115,2.3115,44100.0],["1996-07-01",2.4665,2.4665,2.3396,2.3396,48600.0],["1996-07-02",2.3255,2.4101,2.3255,2.396,26100.0],["1996-07-03",2.4101,2.4101,2.4031,2.4031,19800.0],["1996-07-05",2.5229,2.5229,2.4101,2.4101,16200.0],["1996-07-08",2.4101,2.4101,2.4101,2.4101,0.0],["1996-07-09",2.4806,2.5652,2.3819,2.4947,92700.0],["1996-07-10",2.4383,2.5158,2.4383,2.4665,8100.0],["1996-07-11",2.5299,2.5299,2.4524,2.4947,26100.0],["1996-07-12",2.4876,2.4876,2.4665,2.4665,7200.0],["1996-07-15",2.4524,2.4524,2.4524,2.4524,7200.0],["1996-07-16",2.4524,2.5229,2.4524,2.4947,39600.0],["1996-07-17",2.4876,2.6356,2.4876,2.6356,18900.0],["1996-07-18",2.5722,2.5792,2.5088,2.5088,30600.0],["1996-07-19",2.6497,2.6497,2.5088,2.5651,25200.0],["1996-07-22",2.5017,2.6356,2.5017,2.5651,9000.0],["1996-07-23",2.5088,2.5193,2.5017,2.5193,25200.0],["1996-07-24",2.5193,2.5193,2.5193,2.5193,0.0],["1996-07-25",2.5229,2.5229,2.5229,2.5229,1800.0],["1996-07-26",2.4524,2.5229,2.4524,2.5229,17100.0],["1996-07-29",2.6356,2.6356,2.6356,2.6356,4500.0],["1996-07-30",2.6074,2.6074,2.5651,2.5651,14400.0],["1996-07-31",2.537,2.6638,2.537,2.537,2700.0],["1996-08-01",2.6638,2.6638,2.6638,2.6638,2700.0],["1996-08-02",2.537,2.6215,2.537,2.6074,21600.0],["1996-08-05",2.5511,2.5511,2.537,2.537,115200.0],["1996-08-06",2.6779,2.6779,2.537,2.6215,12600.0],["1996-08-07",2.537,2.537,2.5088,2.5088,59400.0],["1996-08-08",2.5088,2.5088,2.5088,2.5088,0.0],["1996-08-09",2.6497,2.6497,2.6497,2.6497,900.0],["1996-08-12",2.5088,2.5792,2.5088,2.5792,8100.0],["1996-08-13",2.537,2.6074,2.537,2.6074,13500.0],["1996-08-14",2.6942,2.6942,2.6942,2.6942,9000.0],["1996-08-15",2.7368,2.7368,2.6233,2.68,6300.0],["1996-08-16",2.68,2.68,2.68,2.68,0.0],["1996-08-19",2.6978,2.6978,2.6978,2.6978,135000.0],["1996-08-20",2.6091,2.7651,2.6091,2.6091,5400.0],["1996-08-21",2.6091,2.6091,2.6091,2.6091,0.0],["1996-08-22",2.6091,2.6091,2.6091,2.6091,0.0],["1996-08-23",2.6233,2.7651,2.6233,2.7368,29700.0],["1996-08-26",2.6659,2.6659,2.6659,2.6659,1800.0],["1996-08-27",2.6375,2.7084,2.6375,2.7084,4500.0],["1996-08-28",2.6517,2.7793,2.6517,2.7297,26100.0],["1996-08-29",2.7793,2.7793,2.7226,2.7722,29700.0],["1996-08-30",2.7722,2.7722,2.7722,2.7722,0.0],["1996-09-03",2.8077,2.8077,2.8077,2.8077,15300.0],["1996-09-04",2.8218,2.8218,2.7509,2.8218,18900.0],["1996-09-05",2.68,2.8218,2.68,2.7226,30600.0],["1996-09-06",2.8077,2.8077,2.8077,2.8077,5400.0],["1996-09-09",2.6871,2.7509,2.6871,2.6942,13500.0],["1996-09-10",2.7793,2.7793,2.7226,2.7226,9000.0],["1996-09-11",2.8077,2.8573,2.7226,2.8218,30600.0],["1996-09-12",2.7509,2.7509,2.7509,2.7509,5400.0],["1996-09-13",2.8077,2.8927,2.8077,2.8502,17100.0],["1996-09-16",2.8644,2.8786,2.8644,2.8786,36000.0],["1996-09-17",2.8573,2.9282,2.8573,2.9282,104400.0],["1996-09-18",2.9282,2.9282,2.9282,2.9282,0.0],["1996-09-19",2.8644,2.8644,2.8644,2.8644,4500.0],["1996-09-20",2.8644,2.9211,2.8644,2.9211,80100.0],["1996-09-23",2.8644,2.8644,2.8644,2.8644,9000.0],["1996-09-24",2.8644,2.8644,2.8644,2.8644,900.0],["1996-09-25",2.8644,2.8644,2.8644,2.8644,0.0],["1996-09-26",2.8715,2.9495,2.8715,2.9282,198900.0],["1996-09-27",2.8715,2.8715,2.8715,2.8715,1800.0],["1996-09-30",2.8715,2.8715,2.8715,2.8715,8100.0],["1996-10-01",2.9069,2.9211,2.9069,2.9211,18900.0],["1996-10-02",2.8715,3.0204,2.8715,2.9495,6300.0],["1996-10-03",2.8715,2.8927,2.8715,2.8927,28800.0],["1996-10-04",2.8927,2.8927,2.8927,2.8927,0.0],["1996-10-07",2.8927,2.8927,2.8927,2.8927,0.0],["1996-10-08",2.8927,2.8927,2.8927,2.8927,0.0],["1996-10-09",2.8927,2.8927,2.8927,2.8927,0.0],["1996-10-10",2.8927,2.8927,2.8927,2.8927,0.0],["1996-10-11",2.9211,2.9211,2.8715,2.8927,18900.0],["1996-10-14",2.8715,2.8715,2.8715,2.8715,900.0],["1996-10-15",2.8715,2.8715,2.8715,2.8715,0.0],["1996-10-16",2.8927,2.8927,2.8715,2.8715,5400.0],["1996-10-17",2.8715,2.8715,2.8644,2.8644,187200.0],["1996-10-18",2.8927,2.8927,2.8644,2.8644,2700.0],["1996-10-21",2.8644,2.8644,2.8644,2.8644,4500.0],["1996-10-22",2.8644,2.8644,2.8644,2.8644,1800.0],["1996-10-23",2.9778,2.9778,2.8644,2.8644,148500.0],["1996-10-24",2.8856,2.8856,2.8856,2.8856,31500.0],["1996-10-25",2.8856,2.8856,2.8856,2.8856,0.0],["1996-10-28",2.8502,2.8502,2.8502,2.8502,7200.0],["1996-10-29",2.8502,2.8502,2.8502,2.8502,16200.0],["1996-10-30",2.8502,2.9778,2.8502,2.9778,5400.0],["1996-10-31",2.8502,2.8502,2.8502,2.8502,2700.0],["1996-11-01",2.8502,2.8502,2.8502,2.8502,0.0],["1996-11-04",2.8502,2.8502,2.8502,2.8502,0.0],["1996-11-05",2.8502,2.8502,2.8502,2.8502,0.0],["1996-11-06",2.8573,2.8573,2.8573,2.8573,900.0],["1996-11-07",2.8573,2.8573,2.8573,2.8573,2700.0],["1996-11-08",2.8644,2.8644,2.8644,2.8644,12600.0],["1996-11-11",2.8573,2.8927,2.8573,2.8927,39600.0],["1996-11-12",2.8927,2.8927,2.8856,2.8856,42300.0],["1996-11-13",2.9087,2.9087,2.9087,2.9087,57600.0],["1996-11-14",2.9087,2.9087,2.9087,2.9087,0.0],["1996-11-15",2.8731,2.9087,2.8731,2.9087,11700.0],["1996-11-18",2.8731,2.9087,2.8731,2.8945,11700.0],["1996-11-19",2.9087,2.9087,2.9087,2.9087,52200.0],["1996-11-20",2.9087,2.9087,2.9087,2.9087,0.0],["1996-11-21",2.9373,2.9373,2.8731,2.8731,10800.0],["1996-11-22",2.8731,2.8802,2.8731,2.8802,19800.0],["1996-11-25",2.9658,2.9658,2.8731,2.9373,72000.0],["1996-11-26",2.9087,2.9658,2.8731,2.9194,16200.0],["1996-11-27",2.9087,2.9087,2.9087,2.9087,900.0],["1996-11-29",2.8731,2.8731,2.8731,2.8731,3600.0],["1996-12-02",2.9087,2.9658,2.8802,2.8802,3600.0],["1996-12-03",2.9658,2.9658,2.923,2.923,1800.0],["1996-12-04",2.923,2.923,2.8802,2.8802,4500.0],["1996-12-05",2.923,2.923,2.923,2.923,1800.0],["1996-12-06",2.8802,2.9444,2.8802,2.9444,9000.0],["1996-12-09",2.8802,2.8802,2.8802,2.8802,900.0],["1996-12-10",2.8945,3.0513,2.8874,3.0228,87300.0],["1996-12-11",3.0798,3.0798,2.9373,2.9373,12600.0],["1996-12-12",2.9373,3.0656,2.9373,2.9658,19800.0],["1996-12-13",3.0798,3.0798,2.9658,2.9658,15300.0],["1996-12-16",3.0157,3.0157,2.9658,2.9658,14400.0],["1996-12-17",2.9658,2.9658,2.9658,2.9658,0.0],["1996-12-18",3.0656,3.0798,3.0228,3.0798,9900.0],["1996-12-19",3.0798,3.1511,3.0228,3.1511,63000.0],["1996-12-20",3.1511,3.1511,3.0228,3.0941,36000.0],["1996-12-23",3.1654,3.1654,3.1654,3.1654,1800.0],["1996-12-24",3.0513,3.0513,3.0513,3.0513,3600.0],["1996-12-26",3.1654,3.1654,3.1654,3.1654,1800.0],["1996-12-27",3.0941,3.0941,3.0442,3.0442,9000.0],["1996-12-30",3.0941,3.0941,3.0941,3.0941,13500.0],["1996-12-31",3.0371,3.0371,3.0371,3.0371,2700.0],["1997-01-02",3.1084,3.1084,3.0513,3.1084,9000.0],["1997-01-03",3.0513,3.1084,3.0513,3.1084,22500.0],["1997-01-06",3.1084,3.1084,3.1084,3.1084,0.0],["1997-01-07",3.0656,3.0656,3.0513,3.0513,7200.0],["1997-01-08",3.0513,3.0513,3.0513,3.0513,0.0],["1997-01-09",3.0513,3.1583,3.0513,3.1583,19800.0],["1997-01-10",3.1084,3.1084,3.1084,3.1084,900.0],["1997-01-13",3.1226,3.201,3.1226,3.1797,8100.0],["1997-01-14",3.1654,3.1939,3.1511,3.1939,27900.0],["1997-01-15",3.1939,3.1939,3.1939,3.1939,0.0],["1997-01-16",3.1369,3.1369,3.1369,3.1369,900.0],["1997-01-17",3.1369,3.2082,3.1369,3.1868,14400.0],["1997-01-20",3.1868,3.1868,3.1868,3.1868,0.0],["1997-01-21",3.1868,3.1868,3.1868,3.1868,8100.0],["1997-01-22",3.1511,3.1939,3.1511,3.1939,14400.0],["1997-01-23",3.2367,3.2367,3.1511,3.1939,15300.0],["1997-01-24",3.1868,3.1868,3.1511,3.1511,23400.0],["1997-01-27",3.1868,3.1868,3.1868,3.1868,10800.0],["1997-01-28",3.2367,3.2367,3.1939,3.2367,17100.0],["1997-01-29",3.2153,3.2153,3.2153,3.2153,6300.0],["1997-01-30",3.2153,3.2153,3.2153,3.2153,0.0],["1997-01-31",3.144,3.144,3.144,3.144,3600.0],["1997-02-03",3.1904,3.2224,3.1904,3.2224,1800.0],["1997-02-04",3.2367,3.2652,3.1654,3.2652,136800.0],["1997-02-05",3.1797,3.1797,3.1797,3.1797,1800.0],["1997-02-06",3.2474,3.2474,3.1939,3.1939,5400.0],["1997-02-07",3.308,3.308,3.2438,3.2438,19800.0],["1997-02-10",3.308,3.308,3.1797,3.1797,4500.0],["1997-02-11",3.308,3.308,3.1797,3.2652,10800.0],["1997-02-12",3.1797,3.3222,3.1797,3.3222,3600.0],["1997-02-13",3.2509,3.2723,3.2509,3.2723,1800.0],["1997-02-14",3.2509,3.2509,3.1797,3.2224,6300.0],["1997-02-18",3.308,3.308,3.1797,3.2509,7200.0],["1997-02-19",3.3404,3.3404,3.3404,3.3404,1800.0],["1997-02-20",3.3404,3.3404,3.197,3.2544,30600.0],["1997-02-21",3.2759,3.2759,3.2759,3.2759,32400.0],["1997-02-24",3.3261,3.3261,3.2401,3.2401,15300.0],["1997-02-25",3.2401,3.2401,3.2257,3.2401,3600.0],["1997-02-26",3.2401,3.3261,3.2401,3.3261,1800.0],["1997-02-27",3.3117,3.3117,3.2544,3.3117,18000.0],["1997-02-28",3.3691,3.3691,3.3404,3.3404,1800.0],["1997-03-03",3.3261,3.4264,3.2831,3.3261,14400.0],["1997-03-04",3.4193,3.4264,3.3404,3.3978,35100.0],["1997-03-05",3.4264,3.4981,3.3978,3.3978,23400.0],["1997-03-06",3.3978,3.4264,3.3691,3.3691,9900.0],["1997-03-07",3.3691,3.4121,3.3691,3.4121,22500.0],["1997-03-10",3.3691,3.4193,3.3691,3.3978,15300.0],["1997-03-11",3.4694,3.4981,3.4336,3.4981,13500.0],["1997-03-12",3.4336,3.4336,3.4336,3.4336,4500.0],["1997-03-13",3.4838,3.4981,3.3691,3.3691,13500.0],["1997-03-14",3.3691,3.3691,3.3691,3.3691,0.0],["1997-03-17",3.3691,3.4336,3.3691,3.3691,16200.0],["1997-03-18",3.4336,3.4336,3.3691,3.4264,7200.0],["1997-03-19",3.4981,3.5555,3.3691,3.5555,93600.0],["1997-03-20",3.6415,3.6415,3.5268,3.6415,8100.0],["1997-03-21",3.6558,3.6558,3.5268,3.5841,25200.0],["1997-03-24",3.5124,3.5124,3.5124,3.5124,900.0],["1997-03-25",3.5124,3.6128,3.5124,3.5555,17100.0],["1997-03-26",3.5985,3.5985,3.5555,3.5555,6300.0],["1997-03-27",3.5555,3.6128,3.5555,3.6128,15300.0],["1997-03-31",3.6128,3.6415,3.6128,3.6415,4500.0],["1997-04-01",3.5841,3.6271,3.5841,3.6271,11700.0],["1997-04-02",3.62,3.62,3.62,3.62,4500.0],["1997-04-03",3.6236,3.6236,3.5841,3.62,19800.0],["1997-04-04",3.5841,3.6415,3.5841,3.6056,21600.0],["1997-04-07",3.5841,3.5841,3.5841,3.5841,3600.0],["1997-04-08",3.5841,3.6128,3.5841,3.6128,16200.0],["1997-04-09",3.6271,3.6271,3.6128,3.6128,14400.0],["1997-04-10",3.6415,3.6415,3.6415,3.6415,2700.0],["1997-04-11",3.5841,3.5841,3.5841,3.5841,4500.0],["1997-04-14",3.6415,3.6415,3.6415,3.6415,900.0],["1997-04-15",3.6415,3.6415,3.6415,3.6415,0.0],["1997-04-16",3.5698,3.5698,3.4838,3.4838,18900.0],["1997-04-17",3.4838,3.4838,3.4838,3.4838,1800.0],["1997-04-18",3.4838,3.4838,3.4838,3.4838,0.0],["1997-04-21",3.4408,3.4981,3.3834,3.4766,65700.0],["1997-04-22",3.4408,3.4408,3.4408,3.4408,22500.0],["1997-04-23",3.4121,3.4121,3.2401,3.2974,36900.0],["1997-04-24",3.3189,3.3189,3.3189,3.3189,101700.0],["1997-04-25",3.3189,3.3189,3.2687,3.2687,113400.0],["1997-04-28",3.2687,3.2687,3.2687,3.2687,18900.0],["1997-04-29",3.2687,3.2687,3.2687,3.2687,35100.0],["1997-04-30",3.2401,3.2401,3.2401,3.2401,3600.0],["1997-05-01",3.2974,3.4408,3.2687,3.2687,432000.0],["1997-05-02",3.4121,3.4121,3.3261,3.3261,5400.0],["1997-05-05",3.3476,3.3476,3.3476,3.3476,4500.0],["1997-05-06",3.3476,3.3476,3.2687,3.2687,6300.0],["1997-05-07",3.2687,3.4121,3.2687,3.3834,27900.0],["1997-05-08",3.3261,3.3978,3.3261,3.3691,26100.0],["1997-05-09",3.3834,3.3834,3.3834,3.3834,5400.0],["1997-05-12",3.3691,3.3691,3.3691,3.3691,5400.0],["1997-05-13",3.4121,3.4981,3.3834,3.4981,27000.0],["1997-05-14",3.516,3.516,3.516,3.516,0.0],["1997-05-15",3.4295,3.6024,3.4295,3.588,36900.0],["1997-05-16",3.6457,3.6457,3.5232,3.5232,12600.0],["1997-05-19",3.6745,3.6745,3.6745,3.6745,900.0],["1997-05-20",3.4872,3.4872,3.4872,3.4872,2700.0],["1997-05-21",3.4872,3.4872,3.4872,3.4872,0.0],["1997-05-22",3.4872,3.4944,3.4872,3.4944,6300.0],["1997-05-23",3.6313,3.6313,3.6313,3.6313,3600.0],["1997-05-27",3.6313,3.6313,3.6313,3.6313,4500.0],["1997-05-28",3.4583,3.5952,3.4583,3.5952,9000.0],["1997-05-29",3.6313,3.6313,3.6313,3.6313,18000.0],["1997-05-30",3.5016,3.5016,3.5016,3.5016,900.0],["1997-06-02",3.6313,3.6313,3.5016,3.5016,5400.0],["1997-06-03",3.516,3.552,3.516,3.552,4500.0],["1997-06-04",3.6313,3.6313,3.6313,3.6313,4500.0],["1997-06-05",3.5736,3.5736,3.4872,3.4872,9900.0],["1997-06-06",3.4583,3.5736,3.4583,3.4872,17100.0],["1997-06-09",3.4872,3.4872,3.4872,3.4872,0.0],["1997-06-10",3.516,3.516,3.516,3.516,5400.0],["1997-06-11",3.516,3.516,3.516,3.516,900.0],["1997-06-12",3.516,3.5592,3.4007,3.4295,13500.0],["1997-06-13",3.4872,3.5736,3.4007,3.4872,27900.0],["1997-06-16",3.4151,3.5016,3.4151,3.5016,6300.0],["1997-06-17",3.516,3.5304,3.516,3.5304,32400.0],["1997-06-18",3.4439,3.5232,3.4439,3.5232,12600.0],["1997-06-19",3.4439,3.516,3.4439,3.4439,7200.0],["1997-06-20",3.588,3.588,3.4439,3.516,18000.0],["1997-06-23",3.4439,3.4583,3.4439,3.4583,16200.0],["1997-06-24",3.5196,3.5736,3.4583,3.516,31500.0],["1997-06-25",3.4439,3.4872,3.4439,3.4872,4500.0],["1997-06-26",3.4872,3.4872,3.4872,3.4872,0.0],["1997-06-27",3.552,3.6024,3.4583,3.6024,23400.0],["1997-06-30",3.6168,3.6168,3.4727,3.4872,26100.0],["1997-07-01",3.5016,3.5592,3.5016,3.5592,18900.0],["1997-07-02",3.6313,3.6313,3.516,3.516,9000.0],["1997-07-03",3.516,3.516,3.516,3.516,1800.0],["1997-07-07",3.6024,3.6601,3.5016,3.6313,126900.0],["1997-07-08",3.5304,3.5448,3.5304,3.5304,21600.0],["1997-07-09",3.6889,3.6889,3.6313,3.6313,17100.0],["1997-07-10",3.7177,3.7177,3.5736,3.6601,39600.0],["1997-07-11",3.588,3.6168,3.588,3.6024,14400.0],["1997-07-14",3.6673,3.7321,3.6313,3.6817,18000.0],["1997-07-15",3.6313,3.7826,3.6168,3.7177,27900.0],["1997-07-16",3.6313,3.7609,3.6313,3.7177,32400.0],["1997-07-17",3.7609,3.7754,3.7177,3.7754,82800.0],["1997-07-18",3.7177,3.7754,3.6745,3.6745,148500.0],["1997-07-21",3.8186,3.8186,3.6601,3.6601,34200.0],["1997-07-22",3.7033,3.7033,3.6601,3.6601,14400.0],["1997-07-23",3.8042,3.8042,3.5304,3.5304,29700.0],["1997-07-24",3.6601,3.6601,3.5448,3.5448,2700.0],["1997-07-25",3.5448,3.5448,3.5448,3.5448,7200.0],["1997-07-28",3.5448,3.5448,3.516,3.5448,58500.0],["1997-07-29",3.4439,3.4439,3.4439,3.4439,2700.0],["1997-07-30",3.6168,3.6601,3.5304,3.5736,22500.0],["1997-07-31",3.5952,3.5952,3.588,3.588,34200.0],["1997-08-01",3.588,3.588,3.588,3.588,0.0],["1997-08-04",3.6745,3.6745,3.5016,3.5016,2700.0],["1997-08-05",3.6168,3.6168,3.6024,3.6024,10800.0],["1997-08-06",3.5448,3.6601,3.5448,3.6601,42300.0],["1997-08-07",3.6241,3.6601,3.6241,3.6529,18000.0],["1997-08-08",3.5736,3.5736,3.5736,3.5736,1800.0],["1997-08-11",3.7465,3.7465,3.6601,3.6601,6300.0],["1997-08-12",3.5736,3.6529,3.5736,3.6529,5400.0],["1997-08-13",3.6781,3.6781,3.6781,3.6781,22500.0],["1997-08-14",3.6781,3.6781,3.6781,3.6781,8100.0],["1997-08-15",3.6781,3.6781,3.5912,3.5912,32400.0],["1997-08-18",3.6491,3.736,3.6491,3.736,14400.0],["1997-08-19",3.5912,3.6781,3.5912,3.5912,12600.0],["1997-08-20",3.7649,3.7649,3.5912,3.5912,4500.0],["1997-08-21",3.6781,3.6781,3.6491,3.6491,2700.0],["1997-08-22",3.5912,3.7215,3.5912,3.7215,8100.0],["1997-08-25",3.7215,3.7215,3.5622,3.5622,46800.0],["1997-08-26",3.5622,3.6274,3.5622,3.6274,29700.0],["1997-08-27",3.707,3.736,3.5912,3.5912,8100.0],["1997-08-28",3.6491,3.7794,3.5984,3.7794,46800.0],["1997-08-29",3.6346,3.8229,3.6346,3.6491,29700.0],["1997-09-02",3.6491,3.736,3.6491,3.736,5400.0],["1997-09-03",3.7432,3.7432,3.6636,3.6636,2700.0],["1997-09-04",3.8229,3.8229,3.8229,3.8229,2700.0],["1997-09-05",3.8229,3.8229,3.8229,3.8229,0.0],["1997-09-08",3.7939,3.7939,3.6781,3.7505,18900.0],["1997-09-09",3.6781,3.6781,3.6781,3.6781,2700.0],["1997-09-10",3.8229,3.8229,3.8229,3.8229,2700.0],["1997-09-11",3.8229,3.8229,3.6781,3.6781,4500.0],["1997-09-12",3.6781,3.6781,3.6781,3.6781,0.0],["1997-09-15",3.8229,3.8229,3.8229,3.8229,5400.0],["1997-09-16",3.7649,3.7649,3.6781,3.6781,25200.0],["1997-09-17",3.6781,3.6781,3.6781,3.6781,0.0],["1997-09-18",3.8229,3.8229,3.8229,3.8229,49500.0],["1997-09-19",3.7215,3.7215,3.7215,3.7215,3600.0],["1997-09-22",3.8808,3.8808,3.8808,3.8808,900.0],["1997-09-23",3.8808,3.8808,3.8808,3.8808,0.0],["1997-09-24",3.8808,3.8808,3.7215,3.7215,2700.0],["1997-09-25",3.8808,3.8808,3.8518,3.8518,16200.0],["1997-09-26",3.7505,4.2283,3.7505,4.2283,108900.0],["1997-09-29",4.1414,4.1414,4.1414,4.1414,80100.0],["1997-09-30",4.1704,4.1704,4.0546,4.0546,3600.0],["1997-10-01",4.1342,4.1342,3.9822,3.9822,14400.0],["1997-10-02",3.9894,4.0546,3.9894,4.0546,8100.0],["1997-10-03",4.1414,4.1414,4.0328,4.127,9000.0],["1997-10-06",3.9242,3.9677,3.9098,3.9532,81000.0],["1997-10-07",3.9532,3.9532,3.9532,3.9532,0.0],["1997-10-08",3.9532,3.9532,3.9532,3.9532,0.0],["1997-10-09",4.0618,4.0618,4.0618,4.0618,3600.0],["1997-10-10",4.0618,4.1994,4.0401,4.1994,26100.0],["1997-10-13",4.0546,4.1632,4.0546,4.1632,3600.0],["1997-10-14",4.1632,4.1632,4.1632,4.1632,0.0],["1997-10-15",4.2573,4.2573,4.0111,4.1487,2700.0],["1997-10-16",4.1487,4.1487,4.1487,4.1487,0.0],["1997-10-17",3.9822,4.098,3.9822,4.098,1800.0],["1997-10-20",4.098,4.098,3.9822,4.0908,22500.0],["1997-10-21",4.0908,4.0908,4.0908,4.0908,0.0],["1997-10-22",3.9822,4.0763,3.9822,4.0763,40500.0],["1997-10-23",3.9532,3.9532,3.9532,3.9532,1800.0],["1997-10-24",3.9532,3.9532,3.9532,3.9532,0.0],["1997-10-27",4.1414,4.1414,3.9387,3.9387,2700.0],["1997-10-28",4.0546,4.098,3.8229,4.098,18900.0],["1997-10-29",4.0256,4.0256,4.0256,4.0256,2700.0],["1997-10-30",3.8808,4.0256,3.7939,3.8663,26100.0],["1997-10-31",3.8229,4.0835,3.8229,4.0835,8100.0],["1997-11-03",4.0835,4.0835,4.0835,4.0835,0.0],["1997-11-04",3.888,3.8953,3.888,3.8953,8100.0],["1997-11-05",3.8953,3.8953,3.8953,3.8953,9000.0],["1997-11-06",3.8808,3.8808,3.8808,3.8808,1800.0],["1997-11-07",4.0546,4.0546,4.0546,4.0546,13500.0],["1997-11-10",3.8808,3.8808,3.8808,3.8808,9000.0],["1997-11-11",3.8953,3.8953,3.8953,3.8953,8100.0],["1997-11-12",3.8769,3.957,3.8697,3.8988,49500.0],["1997-11-13",3.8988,3.8988,3.8988,3.8988,0.0],["1997-11-14",3.8406,3.8406,3.8406,3.8406,7200.0],["1997-11-17",3.9279,3.957,3.9279,3.957,6300.0],["1997-11-18",3.8988,3.957,3.8988,3.9279,3600.0],["1997-11-19",3.8988,3.8988,3.8406,3.8406,16200.0],["1997-11-20",4.0588,4.0588,4.0588,4.0588,1800.0],["1997-11-21",3.9279,3.9279,3.9279,3.9279,5400.0],["1997-11-24",3.9861,3.9861,3.9861,3.9861,9900.0],["1997-11-25",3.9861,3.9861,3.9861,3.9861,0.0],["1997-11-26",3.8988,3.9861,3.8697,3.8697,16200.0],["1997-11-28",3.8697,3.8697,3.8697,3.8697,0.0],["1997-12-01",4.0733,4.0733,4.0733,4.0733,31500.0],["1997-12-02",4.0733,4.0733,4.0733,4.0733,2700.0],["1997-12-03",3.8697,3.9861,3.8406,3.9861,15300.0],["1997-12-04",3.9861,3.9861,3.9861,3.9861,900.0],["1997-12-05",3.9788,3.9788,3.8406,3.8406,9000.0],["1997-12-08",3.9861,3.9861,3.9861,3.9861,3600.0],["1997-12-09",3.9279,4.0733,3.8406,4.0442,54900.0],["1997-12-10",3.9933,4.0442,3.9933,4.0442,37800.0],["1997-12-11",4.0442,4.0442,4.0442,4.0442,0.0],["1997-12-12",3.9715,3.9715,3.8988,3.8988,2700.0],["1997-12-15",3.957,4.0442,3.8988,3.8988,16200.0],["1997-12-16",3.8988,3.8988,3.8988,3.8988,0.0],["1997-12-17",4.0297,4.0297,3.9133,3.9715,12600.0],["1997-12-18",3.8988,4.0297,3.8988,3.8988,11700.0],["1997-12-19",3.8406,3.8406,3.8406,3.8406,15300.0],["1997-12-22",3.8478,3.8478,3.8406,3.8406,9000.0],["1997-12-23",3.8406,3.8406,3.8406,3.8406,0.0],["1997-12-24",3.826,3.8406,3.826,3.8406,8100.0],["1997-12-26",4.0151,4.0151,4.0151,4.0151,1800.0],["1997-12-29",3.8115,3.8188,3.8115,3.8188,4500.0],["1997-12-30",3.8988,3.9424,3.8988,3.9424,1800.0],["1997-12-31",3.9279,3.9279,3.8115,3.8115,9900.0],["1998-01-02",3.8115,3.9279,3.8115,3.9279,14400.0],["1998-01-05",3.8988,3.8988,3.8988,3.8988,900.0],["1998-01-06",3.8988,3.8988,3.8988,3.8988,5400.0],["1998-01-07",3.7969,3.7969,3.7969,3.7969,6300.0],["1998-01-08",3.7969,3.7969,3.7824,3.7897,4500.0],["1998-01-09",3.7678,4.0151,3.6515,3.6515,8100.0],["1998-01-12",3.6515,3.6515,3.6515,3.6515,7200.0],["1998-01-13",3.6369,3.6369,3.3751,3.3751,67500.0],["1998-01-14",3.4914,3.4914,3.3751,3.3751,7200.0],["1998-01-15",3.6078,3.6078,3.6078,3.6078,20700.0],["1998-01-16",3.5642,3.5642,3.3314,3.5642,55800.0],["1998-01-20",3.6151,3.6151,3.4842,3.4842,10800.0],["1998-01-21",3.3751,3.3751,3.3751,3.3751,900.0],["1998-01-22",3.3751,3.3751,3.3751,3.3751,0.0],["1998-01-23",3.3751,3.5205,3.3751,3.4187,27000.0],["1998-01-26",3.4332,3.4478,3.4332,3.4405,25200.0],["1998-01-27",3.3751,3.3751,3.3751,3.3751,3600.0],["1998-01-28",3.6951,3.6951,3.4041,3.4187,29700.0],["1998-01-29",3.7242,3.7242,3.4332,3.4332,3600.0],["1998-01-30",3.4332,3.4332,3.4332,3.4332,0.0],["1998-02-02",3.4478,3.4478,3.4478,3.4478,20700.0],["1998-02-03",3.4551,3.5496,3.4551,3.5496,16200.0],["1998-02-04",3.5496,3.5496,3.5496,3.5496,23400.0],["1998-02-05",3.4914,3.4914,3.4914,3.4914,5400.0],["1998-02-06",3.4914,3.4914,3.4914,3.4914,3600.0],["1998-02-09",3.4914,3.4914,3.4914,3.4914,0.0],["1998-02-10",3.6078,3.6078,3.4987,3.4987,13500.0],["1998-02-11",3.4987,3.4987,3.4987,3.4987,0.0],["1998-02-12",3.4987,3.4987,3.4987,3.4987,0.0],["1998-02-13",3.4987,3.6114,3.4987,3.6114,3600.0],["1998-02-17",3.5496,3.5787,3.5496,3.5787,3600.0],["1998-02-18",3.5496,3.5496,3.5496,3.5496,3600.0],["1998-02-19",3.5787,3.5787,3.506,3.506,3600.0],["1998-02-20",3.506,3.5496,3.506,3.5496,19800.0],["1998-02-23",3.6151,3.6151,3.6151,3.6151,900.0],["1998-02-24",3.6151,3.6151,3.6151,3.6151,0.0],["1998-02-25",3.5053,3.5053,3.5053,3.5053,1800.0],["1998-02-26",3.5053,3.6551,3.5053,3.582,39600.0],["1998-02-27",3.816,3.816,3.5382,3.6259,9900.0],["1998-03-02",3.5089,3.5089,3.4651,3.4651,19800.0],["1998-03-03",3.5674,3.6551,3.5674,3.6551,18000.0],["1998-03-04",3.5236,3.5236,3.5236,3.5236,4500.0],["1998-03-05",3.5089,3.5382,3.4212,3.5382,33300.0],["1998-03-06",3.6186,3.6186,3.5674,3.5674,50400.0],["1998-03-09",3.5089,3.5163,3.5089,3.5163,67500.0],["1998-03-10",3.4943,3.5894,3.4943,3.5236,18900.0],["1998-03-11",3.6259,3.6259,3.5236,3.6259,9000.0],["1998-03-12",3.5455,3.6259,3.5455,3.6259,5400.0],["1998-03-13",3.699,3.699,3.699,3.699,4500.0],["1998-03-16",3.6844,3.7429,3.6844,3.7429,25200.0],["1998-03-17",3.7721,3.7721,3.7721,3.7721,13500.0],["1998-03-18",3.6405,3.8014,3.6405,3.8014,21600.0],["1998-03-19",3.8014,3.8014,3.699,3.7356,12600.0],["1998-03-20",3.8891,3.8891,3.6844,3.816,6300.0],["1998-03-23",3.8233,3.8233,3.7575,3.7575,7200.0],["1998-03-24",3.6844,3.8014,3.6844,3.8014,23400.0],["1998-03-25",3.7356,3.8598,3.6551,3.8598,18000.0],["1998-03-26",3.8306,4.0499,3.8014,3.8014,22500.0],["1998-03-27",3.9549,4.006,3.8891,3.9183,26100.0],["1998-03-30",4.0645,4.0645,4.0645,4.0645,1800.0],["1998-03-31",4.0938,4.123,4.0353,4.0353,48600.0],["1998-04-01",4.0353,4.1888,4.0353,4.0938,33300.0],["1998-04-02",4.0938,4.0938,4.0938,4.0938,0.0],["1998-04-03",4.2034,4.2034,4.2034,4.2034,7200.0],["1998-04-06",4.2034,4.2034,4.2034,4.2034,0.0],["1998-04-07",4.2034,4.2034,4.0791,4.0791,7200.0],["1998-04-08",4.1047,4.2071,4.1047,4.2071,11700.0],["1998-04-09",4.2107,4.2985,4.2107,4.2107,206100.0],["1998-04-13",4.1522,4.2327,4.0645,4.0645,26100.0],["1998-04-14",4.0645,4.24,4.0645,4.1084,39600.0],["1998-04-15",4.1522,4.2692,4.123,4.123,54000.0],["1998-04-16",4.1815,4.1815,4.1815,4.1815,13500.0],["1998-04-17",4.1522,4.1522,4.1303,4.1522,27000.0],["1998-04-20",4.1376,4.1888,4.1376,4.1522,13500.0],["1998-04-21",4.1522,4.1522,4.1522,4.1522,1800.0],["1998-04-22",4.123,4.1815,4.123,4.1815,27900.0],["1998-04-23",4.123,4.1742,4.0791,4.1303,32400.0],["1998-04-24",4.0938,4.1522,4.0938,4.0938,93600.0],["1998-04-27",4.123,4.1522,4.123,4.1449,42300.0],["1998-04-28",4.1522,4.1596,4.1376,4.1541,110700.0],["1998-04-29",4.1815,4.2107,4.1449,4.1449,21600.0],["1998-04-30",4.1815,4.2107,4.1376,4.2107,4500.0],["1998-05-01",4.1376,4.2034,4.1376,4.2034,6300.0],["1998-05-04",4.1669,4.1669,4.1376,4.1522,24300.0],["1998-05-05",4.1486,4.1522,4.1376,4.1522,4500.0],["1998-05-06",4.1376,4.1961,4.1376,4.1522,27900.0],["1998-05-07",4.1376,4.2254,4.1376,4.2254,65700.0],["1998-05-08",4.2254,4.2254,4.1522,4.2254,9000.0],["1998-05-11",4.1522,4.1742,4.1522,4.1742,10800.0],["1998-05-12",4.1522,4.2107,4.1522,4.1888,7200.0],["1998-05-13",4.1522,4.1815,4.1522,4.1815,29700.0],["1998-05-14",4.1742,4.1742,4.1522,4.1742,19800.0],["1998-05-15",4.1742,4.1742,4.1742,4.1742,2700.0],["1998-05-18",4.1376,4.1559,4.1376,4.1376,27000.0],["1998-05-19",4.1522,4.1815,4.1522,4.1559,13500.0],["1998-05-20",4.1722,4.2457,4.1722,4.231,156600.0],["1998-05-21",4.2163,4.2457,4.2163,4.231,239400.0],["1998-05-22",4.2053,4.2457,4.2053,4.2457,101700.0],["1998-05-26",4.1722,4.1722,4.1722,4.1722,5400.0],["1998-05-27",4.1722,4.2457,4.1722,4.2457,34200.0],["1998-05-28",4.1502,4.2604,4.1502,4.231,26100.0],["1998-05-29",4.231,4.231,4.231,4.231,0.0],["1998-06-01",4.231,4.231,4.231,4.231,0.0],["1998-06-02",4.2016,4.2236,4.2016,4.2016,3600.0],["1998-06-03",4.2604,4.2604,4.2089,4.2383,31500.0],["1998-06-04",4.2016,4.2236,4.2016,4.2236,21600.0],["1998-06-05",4.2346,4.2346,4.2346,4.2346,900.0],["1998-06-08",4.2273,4.2273,4.2273,4.2273,4500.0],["1998-06-09",4.231,4.231,4.231,4.231,18000.0],["1998-06-10",4.231,4.231,4.231,4.231,0.0],["1998-06-11",4.2108,4.22,4.2016,4.2016,3600.0],["1998-06-12",4.2016,4.231,4.2016,4.231,27000.0],["1998-06-15",4.2016,4.2016,4.2016,4.2016,20700.0],["1998-06-16",4.2016,4.2016,4.2016,4.2016,0.0],["1998-06-17",4.2255,4.2328,4.2255,4.231,63900.0],["1998-06-18",4.2163,4.231,4.2016,4.2089,20700.0],["1998-06-19",4.1722,4.2383,4.1722,4.2383,37800.0],["1998-06-22",4.2016,4.2016,4.2016,4.2016,247500.0],["1998-06-23",4.1575,4.1979,4.1428,4.1502,425700.0],["1998-06-24",4.1979,4.1979,4.1979,4.1979,900.0],["1998-06-25",4.1502,4.3779,4.1502,4.2897,32400.0],["1998-06-26",4.3522,4.4238,4.3522,4.4238,1800.0],["1998-06-29",4.2089,4.4954,4.2089,4.2089,21600.0],["1998-06-30",4.231,4.4073,4.2163,4.4073,39600.0],["1998-07-01",4.4073,4.4073,4.231,4.3485,18000.0],["1998-07-02",4.2163,4.3044,4.2163,4.2604,3600.0],["1998-07-06",4.3485,4.3926,4.3485,4.3485,7200.0],["1998-07-07",4.4073,4.4073,4.3118,4.3816,15300.0],["1998-07-08",4.3816,4.3816,4.3816,4.3816,0.0],["1998-07-09",4.4073,4.4587,4.3485,4.4587,27900.0],["1998-07-10",4.3485,4.3485,4.3485,4.3485,4500.0],["1998-07-13",4.3485,4.3485,4.3485,4.3485,4500.0],["1998-07-14",4.2897,4.5689,4.2897,4.5689,9000.0],["1998-07-15",4.5689,4.5689,4.5689,4.5689,3600.0],["1998-07-16",4.5982,4.7011,4.5982,4.6919,89100.0],["1998-07-17",4.4991,4.7011,4.4991,4.7011,2700.0],["1998-07-20",4.7598,4.7892,4.7598,4.7892,43200.0],["1998-07-21",4.635,4.635,4.5248,4.5909,10800.0],["1998-07-22",4.5248,4.5248,4.4917,4.4917,19800.0],["1998-07-23",4.5542,4.5982,4.4109,4.5982,31500.0],["1998-07-24",4.6423,4.6423,4.4293,4.4293,2700.0],["1998-07-27",4.3485,4.3485,4.3485,4.3485,2700.0],["1998-07-28",4.2438,4.4073,4.2438,4.4036,11700.0],["1998-07-29",4.5836,4.5836,4.3191,4.3191,5400.0],["1998-07-30",4.2163,4.2163,4.1722,4.1869,42300.0],["1998-07-31",4.0547,4.2897,4.0547,4.2016,30600.0],["1998-08-03",4.0253,4.0253,3.7756,3.9372,24300.0],["1998-08-04",3.9445,3.9445,3.7609,3.8049,80100.0],["1998-08-05",3.7609,4.0841,3.7609,4.0841,27000.0],["1998-08-06",3.9372,4.422,3.9372,4.422,51300.0],["1998-08-07",4.4073,4.466,4.2016,4.2897,15300.0],["1998-08-10",4.1722,4.466,4.1144,4.466,24300.0],["1998-08-11",4.275,4.275,4.1465,4.1796,8100.0],["1998-08-12",4.4063,4.4063,4.2993,4.2993,5400.0],["1998-08-13",4.2015,4.4063,4.2015,4.4063,15300.0],["1998-08-14",4.458,4.517,4.4284,4.517,252900.0],["1998-08-17",4.3103,4.5022,4.3103,4.4875,20700.0],["1998-08-18",4.4284,4.7015,4.4284,4.6056,210600.0],["1998-08-19",4.7237,4.7237,4.4875,4.4875,7200.0],["1998-08-20",4.5982,4.6203,4.5945,4.6203,18900.0],["1998-08-21",4.458,4.5834,4.458,4.5834,45000.0],["1998-08-24",4.4653,4.5945,4.4653,4.5945,9000.0],["1998-08-25",4.7237,4.7237,4.4653,4.4653,2700.0],["1998-08-26",4.458,4.5558,4.458,4.5558,5400.0],["1998-08-27",4.458,4.6056,4.3399,4.6056,245700.0],["1998-08-28",4.3694,4.3694,4.3694,4.3694,2700.0],["1998-08-31",4.6056,4.6056,4.3583,4.3583,27000.0],["1998-09-01",4.1332,4.4875,4.1332,4.3952,19800.0],["1998-09-02",4.3103,4.3103,4.2808,4.2808,7200.0],["1998-09-03",4.3103,4.3177,4.2513,4.2513,9900.0],["1998-09-04",4.2808,4.2808,4.2808,4.2808,900.0],["1998-09-08",4.3675,4.3675,4.2882,4.2956,60300.0],["1998-09-09",4.4284,4.4284,4.2808,4.2808,11700.0],["1998-09-10",4.2513,4.3177,4.2513,4.3103,26100.0],["1998-09-11",4.3694,4.3989,4.3694,4.3694,45900.0],["1998-09-14",4.3657,4.3657,4.2587,4.3103,8100.0],["1998-09-15",4.3694,4.3694,4.3694,4.3694,900.0],["1998-09-16",4.2218,4.4137,4.1922,4.4137,9900.0],["1998-09-17",4.2513,4.2513,4.2365,4.2365,9900.0],["1998-09-18",4.2587,4.5576,4.2439,4.5576,27900.0],["1998-09-21",4.4875,4.7237,4.4875,4.7237,21600.0],["1998-09-22",4.6056,4.8676,4.6056,4.7237,14400.0],["1998-09-23",4.7237,5.0779,4.7237,5.0595,31500.0],["1998-09-24",5.137,5.137,4.8418,4.8418,18000.0],["1998-09-25",4.7975,4.7975,4.7827,4.7827,9900.0],["1998-09-28",4.7827,4.7827,4.7827,4.7827,0.0],["1998-09-29",4.7827,4.7827,4.7827,4.7827,0.0],["1998-09-30",4.7532,4.7532,4.7532,4.7532,1800.0],["1998-10-01",4.8344,4.8344,4.6093,4.6425,18000.0],["1998-10-02",4.7975,4.7975,4.6794,4.6794,5400.0],["1998-10-05",4.5465,4.5465,4.3251,4.3694,13500.0],["1998-10-06",4.3103,4.6646,4.3103,4.6646,23400.0],["1998-10-07",4.2956,4.5465,4.2956,4.5465,41400.0],["1998-10-08",4.1923,4.1923,4.1332,4.1332,3600.0],["1998-10-09",4.1922,4.4284,4.1922,4.4284,19800.0],["1998-10-12",4.4875,4.4875,4.4875,4.4875,900.0],["1998-10-13",4.3103,4.6646,4.2808,4.2808,8100.0],["1998-10-14",4.1037,4.3251,4.1037,4.3251,6300.0],["1998-10-15",4.3251,4.3251,4.3251,4.3251,0.0],["1998-10-16",4.148,4.7237,4.148,4.4137,5400.0],["1998-10-19",4.2993,4.2993,4.1849,4.1849,6300.0],["1998-10-20",4.2993,4.4174,4.2882,4.2882,29700.0],["1998-10-21",4.362,4.4137,4.362,4.3989,50400.0],["1998-10-22",4.41,4.4266,4.148,4.3841,34200.0],["1998-10-23",4.3509,4.4137,4.3509,4.4137,10800.0],["1998-10-26",4.0742,4.0742,3.897,3.9561,53100.0],["1998-10-27",4.1775,4.1775,3.8454,4.1627,34200.0],["1998-10-28",4.0815,4.0815,4.0815,4.0815,6300.0],["1998-10-29",4.1627,4.1627,4.0225,4.1627,36000.0],["1998-10-30",4.1369,4.148,3.9634,4.148,3600.0],["1998-11-02",4.1406,4.1996,4.1037,4.1369,69300.0],["1998-11-03",3.9856,4.0299,3.9856,3.9856,32400.0],["1998-11-04",4.0594,4.0631,3.9856,3.9856,3600.0],["1998-11-05",4.0742,4.1184,4.0742,4.1074,10800.0],["1998-11-06",4.1074,4.1074,4.1074,4.1074,0.0],["1998-11-09",4.1184,4.1184,4.1184,4.1184,3600.0],["1998-11-10",4.1184,4.1184,4.1184,4.1184,0.0],["1998-11-11",4.0225,4.0963,4.0225,4.0963,12600.0],["1998-11-12",4.1184,4.1184,4.1184,4.1184,7200.0],["1998-11-13",4.1148,4.1627,4.0815,4.1627,14400.0],["1998-11-16",4.1922,4.2218,4.1332,4.1553,96300.0],["1998-11-17",3.897,4.1203,3.897,4.1203,5400.0],["1998-11-18",3.9161,4.1979,3.9161,4.1979,13500.0],["1998-11-19",3.9458,3.9791,3.9458,3.9791,7200.0],["1998-11-20",3.9161,3.9161,3.9161,3.9161,2700.0],["1998-11-23",3.9161,3.9161,3.9161,3.9161,900.0],["1998-11-24",3.9161,4.0348,3.9161,3.9754,4500.0],["1998-11-25",3.9161,3.9161,3.8271,3.8271,70200.0],["1998-11-27",3.8271,3.8271,3.8271,3.8271,0.0],["1998-11-30",3.9161,3.9161,3.8419,3.8568,22500.0],["1998-12-01",3.9161,4.0644,3.8864,4.0644,7200.0],["1998-12-02",4.0644,4.1831,4.0644,4.1831,15300.0],["1998-12-03",4.1831,4.2128,4.1831,4.2128,18900.0],["1998-12-04",4.2128,4.2128,4.2128,4.2128,0.0],["1998-12-07",4.1534,4.2091,4.1534,4.1534,20700.0],["1998-12-08",4.1534,4.1534,4.1164,4.1534,10800.0],["1998-12-09",4.1534,4.1979,4.0793,4.1015,61200.0],["1998-12-10",4.1015,4.1015,4.1015,4.1015,0.0],["1998-12-11",4.1238,4.1238,4.1238,4.1238,900.0],["1998-12-14",4.1238,4.1238,3.9754,3.9754,2700.0],["1998-12-15",4.0644,4.0644,4.0644,4.0644,4500.0],["1998-12-16",4.0051,4.0644,4.0051,4.0644,12600.0],["1998-12-17",4.0644,4.0644,4.0644,4.0644,0.0],["1998-12-18",4.2721,4.2721,4.0051,4.2128,13500.0],["1998-12-21",4.1534,4.1534,4.1534,4.1534,900.0],["1998-12-22",4.235,4.235,4.0051,4.0348,49500.0],["1998-12-23",4.0125,4.0125,4.0051,4.0051,55800.0],["1998-12-24",4.0051,4.0051,4.0051,4.0051,0.0],["1998-12-28",4.0051,4.0051,4.0051,4.0051,0.0],["1998-12-29",3.9754,3.9829,3.9754,3.9829,8100.0],["1998-12-30",3.9903,4.0719,3.9903,4.0719,9000.0],["1998-12-31",3.9161,4.2128,3.9161,4.2128,78300.0],["1999-01-04",4.1831,4.4353,4.1534,4.3018,29700.0],["1999-01-05",4.1534,4.1534,4.0199,4.0719,9900.0],["1999-01-06",4.0125,4.0199,4.0125,4.0199,5400.0],["1999-01-07",4.0051,4.0051,4.0051,4.0051,8100.0],["1999-01-08",3.8716,4.1238,3.8716,4.0199,29700.0],["1999-01-11",4.0533,4.0867,4.0459,4.0867,10800.0],["1999-01-12",4.0255,4.0255,4.0255,4.0255,900.0],["1999-01-13",4.0051,4.0348,4.0051,4.0348,29700.0],["1999-01-14",4.0125,4.0199,3.9087,4.0199,76500.0],["1999-01-15",4.0051,4.0941,4.0051,4.0941,9000.0],["1999-01-19",3.8864,3.8864,3.8271,3.8419,14400.0],["1999-01-20",3.8419,3.8419,3.8419,3.8419,0.0],["1999-01-21",4.0348,4.0348,4.0348,4.0348,5400.0],["1999-01-22",4.0867,4.0867,4.0867,4.0867,1800.0],["1999-01-25",3.9903,4.1238,3.8568,4.1201,10800.0],["1999-01-26",4.0941,4.0941,4.0125,4.0867,5400.0],["1999-01-27",4.0311,4.0311,3.9458,3.9458,218700.0],["1999-01-28",3.8345,3.9346,3.8345,3.8568,225900.0],["1999-01-29",3.8345,4.0941,3.8271,4.0941,21600.0],["1999-02-01",3.8308,3.9161,3.8308,3.9161,16200.0],["1999-02-02",3.9031,3.9031,3.8308,3.8308,7200.0],["1999-02-03",4.1534,4.1534,4.1534,4.1534,900.0],["1999-02-04",3.8345,3.8345,3.8271,3.8271,8100.0],["1999-02-05",3.9754,3.9754,3.8419,3.8419,36000.0],["1999-02-08",3.8345,3.8345,3.8345,3.8345,7200.0],["1999-02-09",3.8345,3.8345,3.8345,3.8345,2700.0],["1999-02-10",3.8345,3.8345,3.8345,3.8345,0.0],["1999-02-11",3.9754,3.9754,3.8123,3.8123,20700.0],["1999-02-12",3.7974,3.9013,3.6788,3.6788,10800.0],["1999-02-16",3.5601,3.9013,3.5601,3.6788,6300.0],["1999-02-17",3.4303,3.5378,3.4303,3.536,51300.0],["1999-02-18",3.536,3.536,3.536,3.536,0.0],["1999-02-19",3.536,3.536,3.536,3.536,0.0],["1999-02-22",3.5453,3.7381,3.5453,3.7381,14400.0],["1999-02-23",3.8494,3.8494,3.7455,3.7455,3600.0],["1999-02-24",3.7211,3.7211,3.7211,3.7211,900.0],["1999-02-25",3.7583,3.7583,3.7211,3.7211,81900.0],["1999-02-26",3.7322,3.8627,3.7322,3.8627,9900.0],["1999-03-01",3.818,3.9373,3.818,3.9373,40500.0],["1999-03-02",3.9,3.9,3.7583,3.7583,27000.0],["1999-03-03",3.7882,3.7882,3.6987,3.7882,6300.0],["1999-03-04",3.8478,3.8478,3.6726,3.7546,16200.0],["1999-03-05",3.8404,3.8404,3.6726,3.6726,3600.0],["1999-03-08",3.6726,3.6726,3.6726,3.6726,0.0],["1999-03-09",3.6763,3.818,3.6763,3.818,9000.0],["1999-03-10",3.6987,3.7099,3.6987,3.7099,4500.0],["1999-03-11",3.6689,3.6689,3.6689,3.6689,9000.0],["1999-03-12",3.7285,3.7285,3.7285,3.7285,900.0],["1999-03-15",3.6689,3.6689,3.5272,3.5346,36000.0],["1999-03-16",3.5272,3.639,3.3407,3.4004,45000.0],["1999-03-17",3.4302,3.4302,3.4302,3.4302,900.0],["1999-03-18",3.4302,3.4302,3.419,3.419,2700.0],["1999-03-19",3.4153,3.4302,3.3407,3.4004,500400.0],["1999-03-22",3.3407,3.3407,3.3407,3.3407,900.0],["1999-03-23",3.3445,3.3538,3.3445,3.3538,24300.0],["1999-03-24",3.3333,3.3333,3.2811,3.2811,9900.0],["1999-03-25",3.5197,3.5197,3.2811,3.2811,6300.0],["1999-03-26",3.2811,3.2811,3.2811,3.2811,0.0],["1999-03-29",3.2214,3.2214,3.2214,3.2214,900.0],["1999-03-30",3.1618,3.639,3.1618,3.4601,51300.0],["1999-03-31",3.5495,3.6241,3.4004,3.4601,56700.0],["1999-04-01",3.3407,3.3407,3.1618,3.1618,13500.0],["1999-04-05",3.0126,3.1618,3.0126,3.1618,2700.0],["1999-04-06",3.2811,3.2811,3.2811,3.2811,10800.0],["1999-04-07",3.2811,3.2811,3.2811,3.2811,0.0],["1999-04-08",3.0872,3.639,3.0872,3.639,12600.0],["1999-04-09",3.4153,3.4153,3.2811,3.4004,18000.0],["1999-04-12",3.1618,3.8478,3.1133,3.5346,21600.0],["1999-04-13",3.8329,3.8329,3.1618,3.1618,3600.0],["1999-04-14",3.3855,3.9373,3.3855,3.7285,39600.0],["1999-04-15",3.7285,3.7285,3.7285,3.7285,0.0],["1999-04-16",3.8329,3.8329,3.475,3.5868,20700.0],["1999-04-19",3.6017,3.6017,3.6017,3.6017,3600.0],["1999-04-20",3.4451,3.8105,3.4451,3.4451,342900.0],["1999-04-21",3.5197,3.5197,3.5197,3.5197,4500.0],["1999-04-22",3.516,3.516,3.516,3.516,6300.0],["1999-04-23",3.6614,3.6614,3.5794,3.6465,13500.0],["1999-04-26",3.4601,3.4601,3.4601,3.4601,4500.0],["1999-04-27",3.7583,4.0566,3.5495,4.0566,164700.0],["1999-04-28",3.5197,3.818,3.5197,3.6987,19800.0],["1999-04-29",3.5197,3.5197,3.5197,3.5197,6300.0],["1999-04-30",3.5197,3.5197,3.5197,3.5197,0.0],["1999-05-03",3.6689,3.6689,3.6689,3.6689,1800.0],["1999-05-04",3.4601,3.6763,3.4601,3.475,3600.0],["1999-05-05",3.475,3.6763,3.475,3.639,4500.0],["1999-05-06",3.6987,3.7583,3.6987,3.6987,12600.0],["1999-05-07",3.7024,3.997,3.639,3.997,18900.0],["1999-05-10",3.7434,3.8777,3.7434,3.818,18900.0],["1999-05-11",3.7583,4.1759,3.7583,4.0864,102600.0],["1999-05-12",3.818,4.3549,3.6987,4.1759,72900.0],["1999-05-13",4.2058,4.6681,3.9373,3.9373,131400.0],["1999-05-14",4.0566,4.3549,3.9671,3.9671,15300.0],["1999-05-17",3.7583,3.7583,3.4601,3.7434,213300.0],["1999-05-18",3.6689,3.7285,3.6614,3.6987,16200.0],["1999-05-19",3.6241,3.7211,3.5794,3.7211,22500.0],["1999-05-20",3.6241,3.6241,3.6241,3.6241,900.0],["1999-05-21",3.7583,3.7583,3.5943,3.7583,13500.0],["1999-05-24",3.639,3.6987,3.639,3.6987,11700.0],["1999-05-25",3.6428,3.7882,3.6428,3.7882,3600.0],["1999-05-26",3.6286,3.8385,3.6286,3.8385,20700.0],["1999-05-27",3.8385,3.8385,3.8385,3.8385,0.0],["1999-05-28",3.7486,3.7486,3.7486,3.7486,1800.0],["1999-06-01",3.6586,3.7636,3.6586,3.7636,17100.0],["1999-06-02",3.6586,3.8535,3.6586,3.8535,3600.0],["1999-06-03",3.8236,3.8236,3.8236,3.8236,9000.0],["1999-06-04",3.8236,3.8236,3.8236,3.8236,900.0],["1999-06-07",3.8236,3.8685,3.7711,3.7973,38700.0],["1999-06-08",3.8685,3.8685,3.7045,3.7045,4500.0],["1999-06-09",3.7786,3.8348,3.7786,3.8348,6300.0],["1999-06-10",3.8161,3.8161,3.8161,3.8161,900.0],["1999-06-11",3.8048,3.8048,3.7861,3.7861,3600.0],["1999-06-14",3.7898,3.8685,3.7898,3.8685,20700.0],["1999-06-15",3.7786,3.8385,3.6586,3.8385,35100.0],["1999-06-16",3.8535,3.8535,3.8535,3.8535,1800.0],["1999-06-17",3.8236,3.8685,3.8198,3.846,37800.0],["1999-06-18",3.951,3.9585,3.951,3.951,47700.0],["1999-06-21",4.0635,4.086,3.966,4.086,30600.0],["1999-06-22",4.0485,4.1684,4.0485,4.1684,9000.0],["1999-06-23",4.1684,4.1684,4.1684,4.1684,0.0],["1999-06-24",3.9285,4.1169,3.9285,4.1169,10800.0],["1999-06-25",3.8685,3.8685,3.8685,3.8685,900.0],["1999-06-28",3.8685,3.8685,3.8685,3.8685,0.0],["1999-06-29",3.8685,3.8685,3.8685,3.8685,0.0],["1999-06-30",3.7486,4.8582,3.7486,3.8385,174600.0],["1999-07-01",3.8685,3.9585,3.8685,3.9585,9900.0],["1999-07-02",3.8311,3.9285,3.8311,3.9285,19800.0],["1999-07-06",3.9548,3.9548,3.9548,3.9548,1800.0],["1999-07-07",3.9548,3.9585,3.8892,3.9548,18000.0],["1999-07-08",3.9548,4.2134,3.8236,4.2134,8100.0],["1999-07-09",4.1984,4.1984,3.9285,4.1984,6300.0],["1999-07-12",3.9885,4.1197,3.8535,4.1197,34200.0],["1999-07-13",3.9735,4.1797,3.8985,4.0672,54900.0],["1999-07-14",4.1009,4.4383,4.0035,4.3184,63000.0],["1999-07-15",4.4908,4.4908,4.1609,4.3184,47700.0],["1999-07-16",4.3184,4.3184,4.3184,4.3184,0.0],["1999-07-19",4.1984,4.1984,4.0335,4.1084,10800.0],["1999-07-20",4.0185,4.2584,3.9585,4.2584,33300.0],["1999-07-21",3.9885,3.9885,3.9885,3.9885,900.0],["1999-07-22",3.9885,4.0035,3.9473,3.9885,22500.0],["1999-07-23",3.951,3.9585,3.951,3.9585,27900.0],["1999-07-26",4.1384,4.1384,3.9285,4.1084,7200.0],["1999-07-27",3.8985,3.9454,3.8985,3.9454,1800.0],["1999-07-28",3.8985,3.8985,3.861,3.8685,24300.0],["1999-07-29",3.861,3.861,3.861,3.861,900.0],["1999-07-30",3.861,3.861,3.861,3.861,0.0],["1999-08-02",3.9735,4.2584,3.9735,4.1384,20700.0],["1999-08-03",4.1384,4.1384,3.9285,3.9548,5400.0],["1999-08-04",3.861,3.861,3.861,3.861,2700.0],["1999-08-05",3.8535,4.1234,3.7561,4.1234,41400.0],["1999-08-06",3.7486,4.1984,3.7486,4.1984,1800.0],["1999-08-09",4.0635,4.0635,3.8985,4.0635,66600.0],["1999-08-10",3.8985,3.8985,3.6886,3.7186,33300.0],["1999-08-11",3.7165,4.0406,3.7165,4.0406,130500.0],["1999-08-12",4.0406,4.0406,4.0406,4.0406,0.0],["1999-08-13",3.92,3.92,3.8446,3.9049,45000.0],["1999-08-16",3.9049,3.9049,3.9049,3.9049,0.0],["1999-08-17",3.9012,3.9012,3.9012,3.9012,7200.0],["1999-08-18",3.9049,3.9049,3.9012,3.9012,7200.0],["1999-08-19",3.9012,3.9012,3.9012,3.9012,0.0],["1999-08-20",3.9125,3.9125,3.822,3.822,5400.0],["1999-08-23",3.7391,3.92,3.7391,3.92,19800.0],["1999-08-24",3.9012,3.9502,3.9012,3.9502,9900.0],["1999-08-25",3.9502,3.9502,3.9502,3.9502,0.0],["1999-08-26",3.92,3.92,3.9125,3.92,122400.0],["1999-08-27",3.92,3.92,3.9012,3.9012,2700.0],["1999-08-30",3.92,3.92,3.8296,3.8673,129600.0],["1999-08-31",3.8673,3.8748,3.8597,3.8597,23400.0],["1999-09-01",3.8823,3.8823,3.8673,3.8673,52200.0],["1999-09-02",3.8673,3.8673,3.8673,3.8673,0.0],["1999-09-03",3.8673,3.8673,3.7994,3.8597,6300.0],["1999-09-07",4.0105,4.0105,4.0105,4.0105,900.0],["1999-09-08",4.0105,4.0406,3.9502,3.9502,13500.0],["1999-09-09",3.9803,4.1009,3.7994,3.8597,75600.0],["1999-09-10",3.8899,3.8899,3.7994,3.8597,31500.0],["1999-09-13",4.1311,4.1311,3.8597,3.8597,8100.0],["1999-09-14",3.7994,3.7994,3.7843,3.7843,8100.0],["1999-09-15",3.92,3.92,3.92,3.92,6300.0],["1999-09-16",3.92,3.9398,3.7693,3.7693,28800.0],["1999-09-17",3.8296,4.1273,3.8296,4.1009,10800.0],["1999-09-20",4.1009,4.1009,4.1009,4.1009,0.0],["1999-09-21",3.773,3.92,3.773,3.773,3600.0],["1999-09-22",3.773,3.8597,3.773,3.8597,10800.0],["1999-09-23",3.92,3.92,3.773,3.92,61200.0],["1999-09-24",3.92,3.92,3.92,3.92,0.0],["1999-09-27",3.92,3.92,3.92,3.92,0.0],["1999-09-28",3.8899,3.8899,3.8899,3.8899,4500.0],["1999-09-29",3.773,3.8823,3.7089,3.7843,160200.0],["1999-09-30",3.7617,3.7994,3.6185,3.6185,88200.0],["1999-10-01",3.6185,3.6185,3.6185,3.6185,4500.0],["1999-10-04",3.6185,3.6185,3.6185,3.6185,0.0],["1999-10-05",3.6505,3.7768,3.6505,3.7391,25200.0],["1999-10-06",3.7353,3.7391,3.6788,3.7014,311400.0],["1999-10-07",3.7843,3.7843,3.7843,3.7843,3600.0],["1999-10-08",3.7843,3.7843,3.7843,3.7843,0.0],["1999-10-11",3.6901,3.6901,3.6901,3.6901,900.0],["1999-10-12",3.6863,3.6863,3.6863,3.6863,1800.0],["1999-10-13",3.6863,3.7089,3.6863,3.6958,19800.0],["1999-10-14",3.6863,3.6863,3.6788,3.6788,9900.0],["1999-10-15",3.6788,3.6788,3.6788,3.6788,0.0],["1999-10-18",3.6713,3.6826,3.6713,3.6826,24300.0],["1999-10-19",3.6863,3.6863,3.6863,3.6863,16200.0],["1999-10-20",3.7089,3.7089,3.6939,3.6939,69300.0],["1999-10-21",3.6939,3.6939,3.6939,3.6939,0.0],["1999-10-22",3.6637,3.7843,3.6637,3.7391,40500.0],["1999-10-25",3.7994,3.8974,3.7391,3.8974,171900.0],["1999-10-26",3.9502,4.0406,3.9502,4.0406,4500.0],["1999-10-27",3.8974,3.8974,3.8597,3.8597,7200.0],["1999-10-28",3.9408,4.0105,3.8296,3.8296,84600.0],["1999-10-29",3.8673,3.9954,3.8673,3.9954,7200.0],["1999-11-01",3.9803,3.9803,3.6637,3.6901,62100.0],["1999-11-02",3.6788,3.8974,3.6788,3.8974,8100.0],["1999-11-03",3.6788,3.9049,3.6562,3.9049,27900.0],["1999-11-04",3.9351,3.9351,3.9351,3.9351,3600.0],["1999-11-05",3.6185,3.6788,3.4828,3.6788,114300.0],["1999-11-08",3.6788,3.6788,3.6788,3.6788,0.0],["1999-11-09",3.7994,3.9276,3.7994,3.9125,18900.0],["1999-11-10",3.9125,3.9125,3.9125,3.9125,0.0],["1999-11-11",3.9125,3.9125,3.9125,3.9125,0.0],["1999-11-12",3.8597,3.8597,3.8597,3.8597,3600.0],["1999-11-15",3.8597,3.8597,3.8597,3.8597,0.0],["1999-11-16",3.8597,3.8597,3.8597,3.8597,5400.0],["1999-11-17",3.8803,3.8803,3.8803,3.8803,900.0],["1999-11-18",3.8803,4.0016,3.8803,4.0016,24300.0],["1999-11-19",4.0167,4.0167,3.7894,3.9523,71100.0],["1999-11-22",3.941,3.941,3.8197,3.8803,9000.0],["1999-11-23",3.8803,3.8803,3.8803,3.8803,0.0],["1999-11-24",3.8803,3.8803,3.8803,3.8803,0.0],["1999-11-26",3.8803,3.8803,3.8803,3.8803,0.0],["1999-11-29",3.8803,3.8803,3.6378,3.6378,7200.0],["1999-11-30",3.7591,3.85,3.6378,3.85,18000.0],["1999-12-01",3.6227,3.7591,3.5772,3.7591,4500.0],["1999-12-02",3.85,3.85,3.85,3.85,2700.0],["1999-12-03",3.8424,3.8424,3.5469,3.5469,8100.0],["1999-12-06",3.8311,3.8311,3.8311,3.8311,37800.0],["1999-12-07",3.8311,3.941,3.8235,3.941,65700.0],["1999-12-08",3.4559,3.6416,3.4408,3.6378,21600.0],["1999-12-09",3.9106,3.941,3.5165,3.6378,75600.0],["1999-12-10",3.5772,3.5772,3.5772,3.5772,1800.0],["1999-12-13",3.5772,3.6378,3.5165,3.6378,37800.0],["1999-12-14",3.6378,3.6681,3.6378,3.6681,9000.0],["1999-12-15",3.5317,3.8273,3.5317,3.8273,39600.0],["1999-12-16",3.7382,3.8273,3.7382,3.8159,15300.0],["1999-12-17",3.8386,3.8386,3.6984,3.6984,29700.0],["1999-12-20",3.7363,3.8349,3.6302,3.6302,15300.0],["1999-12-21",3.6151,3.6151,3.6151,3.6151,2700.0],["1999-12-22",3.6378,3.7136,3.6151,3.6984,21600.0],["1999-12-23",3.6984,3.6984,3.6984,3.6984,0.0],["1999-12-27",3.6075,3.6378,3.6075,3.6378,9900.0],["1999-12-28",3.6378,3.6378,3.6378,3.6378,0.0],["1999-12-29",3.7894,3.8235,3.7818,3.8235,34200.0],["1999-12-30",3.8235,3.8235,3.8235,3.8235,0.0],["1999-12-31",3.85,3.8955,3.85,3.8803,6300.0],["2000-01-03",3.8803,3.8803,3.8803,3.8803,0.0],["2000-01-04",3.6302,3.6302,3.5848,3.5848,5400.0],["2000-01-05",3.6984,3.7591,3.6984,3.6984,7200.0],["2000-01-06",3.6378,3.6833,3.5772,3.5772,16200.0],["2000-01-07",3.5772,3.5772,3.5772,3.5772,0.0],["2000-01-10",3.5696,3.5696,3.5014,3.5014,10800.0],["2000-01-11",3.4559,3.5014,3.4559,3.5014,2700.0],["2000-01-12",3.4256,3.6302,3.4256,3.6302,20700.0],["2000-01-13",3.4559,3.6378,3.4559,3.4787,57600.0],["2000-01-14",3.6075,3.6378,3.6075,3.6378,16200.0],["2000-01-18",3.4559,3.7591,3.4521,3.7591,29700.0],["2000-01-19",3.7894,3.85,3.7894,3.8424,21600.0],["2000-01-20",3.85,3.8803,3.85,3.8803,37800.0],["2000-01-21",3.8803,3.8803,3.8349,3.8349,12600.0],["2000-01-24",3.8197,3.8197,3.7666,3.7666,9000.0],["2000-01-25",3.7742,3.7742,3.7553,3.7553,5400.0],["2000-01-26",3.7477,3.7477,3.7212,3.7212,4500.0],["2000-01-27",3.706,3.7818,3.706,3.7666,45000.0],["2000-01-28",3.7666,3.7666,3.7666,3.7666,0.0],["2000-01-31",3.7742,3.7742,3.7629,3.7629,4500.0],["2000-02-01",3.7591,3.7591,3.7288,3.7288,25200.0],["2000-02-02",3.7212,3.7212,3.7212,3.7212,900.0],["2000-02-03",3.7212,3.7212,3.6833,3.6833,13500.0],["2000-02-04",3.6833,3.6833,3.6833,3.6833,0.0],["2000-02-07",3.6833,3.6833,3.6833,3.6833,3600.0],["2000-02-08",3.6984,3.6984,3.6947,3.6947,3600.0],["2000-02-09",3.6947,3.6947,3.6947,3.6947,0.0],["2000-02-10",3.6795,3.6795,3.6795,3.6795,1800.0],["2000-02-11",3.6378,3.6378,3.5848,3.5848,24300.0],["2000-02-14",3.5999,3.5999,3.5999,3.5999,3600.0],["2000-02-15",3.6075,3.6378,3.6075,3.6378,32400.0],["2000-02-16",3.6378,3.6681,3.6378,3.6681,60300.0],["2000-02-17",3.6681,3.7591,3.6681,3.7591,90900.0],["2000-02-18",3.7591,3.7591,3.7591,3.7591,1800.0],["2000-02-22",3.7894,3.8349,3.7894,3.8349,9000.0],["2000-02-23",3.8556,3.8708,3.8251,3.8327,14400.0],["2000-02-24",3.8327,3.8327,3.8327,3.8327,0.0],["2000-02-25",3.8327,3.8327,3.8327,3.8327,2700.0],["2000-02-28",3.848,3.8632,3.8251,3.8403,18000.0],["2000-02-29",3.8556,3.8708,3.8556,3.8708,6300.0],["2000-03-01",3.8861,3.8861,3.8861,3.8861,3600.0],["2000-03-02",3.8861,3.8861,3.8861,3.8861,0.0],["2000-03-03",3.8708,3.8708,3.8708,3.8708,3600.0],["2000-03-06",3.9013,3.9013,3.9013,3.9013,4500.0],["2000-03-07",3.8956,3.8956,3.8861,3.8861,5400.0],["2000-03-08",3.8708,3.8708,3.848,3.848,11700.0],["2000-03-09",3.8403,3.8403,3.8022,3.8022,9900.0],["2000-03-10",3.787,3.787,3.7794,3.7794,7200.0],["2000-03-13",3.7641,3.7641,3.7641,3.7641,900.0],["2000-03-14",3.7794,3.7794,3.7565,3.7641,9000.0],["2000-03-15",3.7641,3.7641,3.7603,3.7603,6300.0],["2000-03-16",3.7337,3.7603,3.7337,3.7603,20700.0],["2000-03-17",3.7413,3.8251,3.7337,3.8099,48600.0],["2000-03-20",3.7946,3.848,3.7946,3.8175,26100.0],["2000-03-21",3.8175,3.9546,3.8175,3.9546,33300.0],["2000-03-22",3.9623,4.0232,3.9623,4.0232,31500.0],["2000-03-23",4.0537,4.0537,4.0232,4.0308,12600.0],["2000-03-24",4.0232,4.0842,4.0232,4.0689,11700.0],["2000-03-27",4.0842,4.1147,4.0842,4.1147,11700.0],["2000-03-28",4.1147,4.1451,4.1147,4.1451,8100.0],["2000-03-29",4.1451,4.1451,4.0918,4.1108,24300.0],["2000-03-30",4.1375,4.1909,4.107,4.1909,18000.0],["2000-03-31",4.2213,4.2366,4.2213,4.2213,10800.0],["2000-04-03",4.2366,4.2518,4.2366,4.2366,8100.0],["2000-04-04",4.2213,4.2213,4.1528,4.168,14400.0],["2000-04-05",4.1528,4.1528,4.1375,4.1375,5400.0],["2000-04-06",4.1337,4.1337,4.1299,4.1299,2700.0],["2000-04-07",4.1299,4.1299,4.0994,4.0994,13500.0],["2000-04-10",4.1147,4.1147,4.1032,4.1032,3600.0],["2000-04-11",4.107,4.107,4.0842,4.0842,9900.0],["2000-04-12",4.0766,4.0766,4.0537,4.0537,7200.0],["2000-04-13",4.0537,4.0537,3.9242,3.9927,28800.0],["2000-04-14",3.9775,3.9851,3.9623,3.9623,7200.0],["2000-04-17",3.9546,3.9775,3.9546,3.9623,14400.0],["2000-04-18",3.947,3.9699,3.947,3.9699,5400.0],["2000-04-19",3.9699,3.9699,3.9699,3.9699,0.0],["2000-04-20",3.9699,3.9699,3.9623,3.9699,4500.0],["2000-04-24",3.9623,3.9623,3.9623,3.9623,900.0],["2000-04-25",3.9432,3.9432,3.9242,3.9242,163800.0],["2000-04-26",3.9318,3.947,3.9318,3.9394,6300.0],["2000-04-27",3.947,3.947,3.9089,3.9089,9000.0],["2000-04-28",3.9165,3.9623,3.9165,3.9623,22500.0],["2000-05-01",3.9623,3.9623,3.9623,3.9623,2700.0],["2000-05-02",3.9623,4.008,3.9623,3.9927,37800.0],["2000-05-03",3.9965,4.0156,3.9775,3.9927,18900.0],["2000-05-04",4.0537,4.0537,4.008,4.0232,18000.0],["2000-05-05",4.0346,4.0842,4.0346,4.0842,6300.0],["2000-05-08",4.0842,4.0842,4.0842,4.0842,0.0],["2000-05-09",4.0537,4.0689,4.0537,4.0689,7200.0],["2000-05-10",4.0842,4.2061,4.0842,4.1832,36900.0],["2000-05-11",4.168,4.168,4.1528,4.1642,26100.0],["2000-05-12",4.1718,4.1756,4.1604,4.1756,10800.0],["2000-05-15",4.1756,4.1909,4.1756,4.1909,6300.0],["2000-05-16",4.1794,4.3356,4.1794,4.2823,27000.0],["2000-05-17",4.2747,4.2823,4.2747,4.2823,6300.0],["2000-05-18",4.2747,4.3128,4.2747,4.3128,15300.0],["2000-05-19",4.3051,4.3204,4.3051,4.3204,8100.0],["2000-05-22",4.3204,4.3204,4.2975,4.3128,14400.0],["2000-05-23",4.3051,4.3128,4.2975,4.2975,19800.0],["2000-05-24",4.2896,4.3049,4.2591,4.282,25200.0],["2000-05-25",4.3049,4.5109,4.282,4.3278,24900.0],["2000-05-26",4.3049,4.3049,4.2591,4.2705,9000.0],["2000-05-30",4.3049,4.3049,4.2591,4.3049,12900.0],["2000-05-31",4.3506,4.3506,4.2591,4.2591,7200.0],["2000-06-01",4.3049,4.3049,4.3049,4.3049,300.0],["2000-06-02",4.3506,4.3735,4.3278,4.3735,6600.0],["2000-06-05",4.3964,4.3964,4.3278,4.3278,5400.0],["2000-06-06",4.3507,4.5224,4.3507,4.5224,24900.0],["2000-06-07",4.5224,4.6254,4.5224,4.6025,69900.0],["2000-06-08",4.6254,4.6369,4.6025,4.6025,15900.0],["2000-06-09",4.5796,4.7056,4.5796,4.7056,20700.0],["2000-06-12",4.6941,4.7628,4.6941,4.7399,21900.0],["2000-06-13",4.7628,4.8544,4.717,4.7628,21900.0],["2000-06-14",4.7628,4.7628,4.7399,4.7399,18600.0],["2000-06-15",4.7399,4.7628,4.6712,4.6712,13200.0],["2000-06-16",4.717,4.717,4.717,4.717,22200.0],["2000-06-19",4.6941,4.717,4.5796,4.5796,6900.0],["2000-06-20",4.5796,4.5911,4.5224,4.5224,10500.0],["2000-06-21",4.4995,4.4995,4.3735,4.3964,22500.0],["2000-06-22",4.3735,4.3735,4.3735,4.3735,2400.0],["2000-06-23",4.3506,4.3964,4.3277,4.3964,17700.0],["2000-06-26",4.3964,4.4422,4.3506,4.3506,23700.0],["2000-06-27",4.3735,4.4422,4.3278,4.3278,12900.0],["2000-06-28",4.3507,4.4422,4.3507,4.4422,17700.0],["2000-06-29",4.4422,4.4422,4.3964,4.3964,6300.0],["2000-06-30",4.3964,4.4422,4.3964,4.3964,18300.0],["2000-07-03",4.4193,4.4422,4.4193,4.4422,2100.0],["2000-07-05",4.3964,4.4422,4.3964,4.4422,5400.0],["2000-07-06",4.3964,4.4422,4.3506,4.3735,3300.0],["2000-07-07",4.3964,4.3964,4.385,4.3964,9600.0],["2000-07-10",4.3964,4.3964,4.3964,4.3964,5700.0],["2000-07-11",4.3964,4.3964,4.3621,4.385,6000.0],["2000-07-12",4.3964,4.4079,4.3735,4.3735,5100.0],["2000-07-13",4.3735,4.385,4.3278,4.3278,6300.0],["2000-07-14",4.3735,4.3735,4.3278,4.3506,6300.0],["2000-07-17",4.3049,4.3049,4.282,4.282,6000.0],["2000-07-18",4.2362,4.385,4.2362,4.385,9000.0],["2000-07-19",4.3735,4.3735,4.3278,4.3278,6000.0],["2000-07-20",4.3507,4.3507,4.282,4.3049,7200.0],["2000-07-21",4.3163,4.3392,4.282,4.282,4500.0],["2000-07-24",4.2476,4.2476,4.0301,4.053,21300.0],["2000-07-25",4.0415,4.0415,4.0301,4.0301,2700.0],["2000-07-26",4.0301,4.0301,3.9843,3.9843,15900.0],["2000-07-27",3.9843,4.0072,3.9843,4.0072,3000.0],["2000-07-28",3.9957,3.9957,3.9614,3.9843,8100.0],["2000-07-31",3.9843,4.0644,3.9728,4.0644,12000.0],["2000-08-01",4.0644,4.0644,4.0644,4.0644,9600.0],["2000-08-02",4.053,4.1217,3.9728,4.1217,22800.0],["2000-08-03",4.0988,4.0988,3.9728,3.9843,15000.0],["2000-08-04",3.9614,3.9614,3.9614,3.9614,900.0],["2000-08-07",3.9957,4.0072,3.8698,3.9957,15300.0],["2000-08-08",4.0072,4.0072,3.9156,3.927,13800.0],["2000-08-09",3.9385,3.9385,3.8812,3.9385,19200.0],["2000-08-10",3.9385,4.0072,3.927,3.9957,6000.0],["2000-08-11",3.9957,3.9957,3.8927,3.8927,9600.0],["2000-08-14",3.8927,3.8927,3.8812,3.8812,8400.0],["2000-08-15",3.8698,3.8698,3.7553,3.7553,11700.0],["2000-08-16",3.7438,3.7438,3.6981,3.6981,3300.0],["2000-08-17",3.6637,3.6637,3.6408,3.6523,21600.0],["2000-08-18",3.6637,3.6637,3.4805,3.5034,22800.0],["2000-08-21",3.5034,3.5263,3.5034,3.5263,2100.0],["2000-08-22",3.5263,3.5721,3.4118,3.5721,31500.0],["2000-08-23",3.5712,3.5712,3.5366,3.5366,5100.0],["2000-08-24",3.5482,3.5482,3.5136,3.5251,21600.0],["2000-08-25",3.5251,3.5251,3.456,3.5251,20100.0],["2000-08-28",3.5251,3.5251,3.5021,3.5021,2700.0],["2000-08-29",3.5251,3.6173,3.5136,3.6173,18300.0],["2000-08-30",3.6058,3.6288,3.5251,3.5251,167700.0],["2000-08-31",3.6173,3.7785,3.6173,3.7785,59700.0],["2000-09-01",3.8016,3.8016,3.7785,3.7785,7200.0],["2000-09-05",3.8016,3.8016,3.7325,3.7325,21600.0],["2000-09-06",3.7325,3.8707,3.7325,3.8707,18900.0],["2000-09-07",3.8477,3.9168,3.8477,3.9168,14400.0],["2000-09-08",3.9629,4.055,3.9629,4.055,7500.0],["2000-09-11",4.055,4.055,4.055,4.055,0.0],["2000-09-12",4.0781,4.1011,4.0781,4.1011,6300.0],["2000-09-13",4.1011,4.1241,4.055,4.1241,11700.0],["2000-09-14",4.1472,4.1702,4.1242,4.1702,15900.0],["2000-09-15",4.1011,4.1011,4.0896,4.0896,7800.0],["2000-09-18",4.0781,4.0781,4.055,4.055,900.0],["2000-09-19",4.032,4.032,3.9859,3.9974,900.0],["2000-09-20",3.9744,4.0089,3.9744,4.0089,3600.0],["2000-09-21",4.009,4.1702,4.009,4.1472,21000.0],["2000-09-22",4.1242,4.1357,4.1242,4.1357,600.0],["2000-09-25",4.1241,4.1241,4.1126,4.1241,2400.0],["2000-09-26",4.1011,4.1011,3.9168,3.9168,19800.0],["2000-09-27",3.9398,3.9513,3.9168,3.9513,9900.0],["2000-09-28",3.9744,4.0205,3.9629,3.9974,12900.0],["2000-09-29",3.9974,4.0781,3.9974,4.0665,14100.0],["2000-10-02",4.055,4.055,3.9629,4.032,13800.0],["2000-10-03",4.032,4.055,4.009,4.055,13800.0],["2000-10-04",4.009,4.055,3.9629,4.055,25500.0],["2000-10-05",4.0896,4.0896,4.0089,4.032,12300.0],["2000-10-06",4.055,4.055,3.9398,3.9398,17100.0],["2000-10-09",3.9168,3.9168,3.8246,3.8246,9300.0],["2000-10-10",3.8477,4.055,3.8477,4.0089,21300.0],["2000-10-11",4.0089,4.0089,3.9168,3.9168,10800.0],["2000-10-12",3.8937,3.8937,3.8477,3.8592,5100.0],["2000-10-13",3.8246,3.9859,3.8246,3.9859,14400.0],["2000-10-16",3.9513,3.9513,3.9398,3.9398,1500.0],["2000-10-17",3.9398,3.9398,3.744,3.8707,29100.0],["2000-10-18",3.8246,3.8246,3.8016,3.8016,2100.0],["2000-10-19",3.8016,3.8016,3.6749,3.6864,10500.0],["2000-10-20",3.7094,3.7094,3.6864,3.6979,4200.0],["2000-10-23",3.6864,3.6864,3.6173,3.6634,29400.0],["2000-10-24",3.6864,3.8707,3.6864,3.8707,15900.0],["2000-10-25",3.8477,3.8477,3.5251,3.5942,56100.0],["2000-10-26",3.5942,3.5942,3.5942,3.5942,300.0],["2000-10-27",3.5942,3.7785,3.5942,3.7785,21000.0],["2000-10-30",3.7786,3.8938,3.7786,3.8938,16200.0],["2000-10-31",3.8938,3.8938,3.8016,3.8707,11700.0],["2000-11-01",3.8822,4.1011,3.8822,4.1011,22500.0],["2000-11-02",4.1702,4.4006,4.1702,4.3545,13200.0],["2000-11-03",4.4006,4.4237,4.4006,4.4237,600.0],["2000-11-06",4.4698,4.608,4.4698,4.5734,10500.0],["2000-11-07",4.6771,4.7462,4.6541,4.7462,24600.0],["2000-11-08",4.7347,4.7347,4.608,4.608,10500.0],["2000-11-09",4.608,4.7001,4.608,4.6771,13200.0],["2000-11-10",4.6656,4.6656,4.5043,4.5043,15900.0],["2000-11-13",4.4928,4.4928,4.4237,4.4237,25500.0],["2000-11-14",4.4237,4.4237,4.2624,4.2624,9600.0],["2000-11-15",4.2615,4.2615,4.2615,4.2615,7800.0],["2000-11-16",4.273,4.4467,4.273,4.4467,45600.0],["2000-11-17",4.4467,4.4699,4.4467,4.4467,31800.0],["2000-11-20",4.4352,4.4352,4.3078,4.3078,13800.0],["2000-11-21",4.3078,4.3773,4.3078,4.3773,6300.0],["2000-11-22",4.3541,4.3541,4.3194,4.3194,1500.0],["2000-11-24",4.3657,4.3657,4.3657,4.3657,1200.0],["2000-11-27",4.3657,4.3657,4.3309,4.3309,3300.0],["2000-11-28",4.3541,4.4004,4.3541,4.3773,6900.0],["2000-11-29",4.3541,4.4352,4.3541,4.4004,15300.0],["2000-11-30",4.412,4.4236,4.4004,4.412,17400.0],["2000-12-01",4.4467,4.5046,4.4236,4.4467,72900.0],["2000-12-04",4.412,4.412,4.3541,4.3541,4200.0],["2000-12-05",4.3541,4.4467,4.3541,4.4467,6300.0],["2000-12-06",4.4583,4.5394,4.4583,4.4931,27900.0],["2000-12-07",4.4931,4.5046,4.4931,4.5046,3300.0],["2000-12-08",4.4699,4.551,4.4699,4.5394,5700.0],["2000-12-11",4.5857,4.6089,4.5625,4.6089,7200.0],["2000-12-12",4.632,4.632,4.5394,4.5857,20700.0],["2000-12-13",4.5162,4.6552,4.5162,4.6552,44400.0],["2000-12-14",4.6552,4.6552,4.6552,4.6552,900.0],["2000-12-15",4.6089,4.7478,4.6089,4.7478,44400.0],["2000-12-18",4.7247,4.7594,4.6899,4.7247,18000.0],["2000-12-19",4.7247,4.7941,4.7247,4.7941,16200.0],["2000-12-20",4.7247,4.7247,4.5394,4.5394,20100.0],["2000-12-21",4.5162,4.5162,4.3541,4.3773,17400.0],["2000-12-22",4.3773,4.4467,4.3773,4.4467,4800.0],["2000-12-26",4.4236,4.4467,4.3773,4.4004,11400.0],["2000-12-27",4.4004,4.4004,4.2151,4.2151,10200.0],["2000-12-28",4.2151,4.3541,4.2036,4.3078,42000.0],["2000-12-29",4.3309,4.6552,4.2383,4.6552,48900.0],["2001-01-02",4.632,4.632,4.4931,4.5162,17400.0],["2001-01-03",4.5162,4.5162,4.4467,4.5162,21300.0],["2001-01-04",4.5162,4.5162,4.4236,4.4236,10500.0],["2001-01-05",4.4004,4.4004,4.3078,4.3078,3000.0],["2001-01-08",4.3078,4.3078,4.3078,4.3078,600.0],["2001-01-09",4.3078,4.3078,4.3078,4.3078,600.0],["2001-01-10",4.3078,4.4236,4.3078,4.4236,12900.0],["2001-01-11",4.4236,4.4236,4.2615,4.2615,24300.0],["2001-01-12",4.2615,4.3657,4.2615,4.3309,12600.0],["2001-01-16",4.3309,4.3773,4.0762,4.3425,109500.0],["2001-01-17",4.3541,4.3773,4.3541,4.3773,1800.0],["2001-01-18",4.3425,4.3773,4.3194,4.3541,17700.0],["2001-01-19",4.3194,4.4467,4.3078,4.3773,29700.0],["2001-01-22",4.3888,4.4004,4.3309,4.3541,6300.0],["2001-01-23",4.3773,4.4467,4.3773,4.4004,13500.0],["2001-01-24",4.4236,4.5162,4.4004,4.5162,26400.0],["2001-01-25",4.5394,4.5394,4.4467,4.4467,9900.0],["2001-01-26",4.4236,4.4352,4.4236,4.4352,3300.0],["2001-01-29",4.419,4.419,4.2985,4.3356,29700.0],["2001-01-30",4.3634,4.3634,4.3634,4.3634,300.0],["2001-01-31",4.3652,4.3819,4.3652,4.3819,3000.0],["2001-02-01",4.2985,4.2985,4.2837,4.2837,12900.0],["2001-02-02",4.2615,4.2615,4.2151,4.2151,18900.0],["2001-02-05",4.2151,4.2615,4.2151,4.2615,9600.0],["2001-02-06",4.2429,4.419,4.2429,4.419,16800.0],["2001-02-07",4.3912,4.456,4.3912,4.456,17700.0],["2001-02-08",4.4838,4.5301,4.4838,4.5023,19800.0],["2001-02-09",4.5023,4.5857,4.5023,4.5579,15900.0],["2001-02-12",4.5579,4.5579,4.5301,4.5486,22500.0],["2001-02-13",4.5727,4.6135,4.5727,4.595,12000.0],["2001-02-14",4.5672,4.5672,4.5672,4.5672,600.0],["2001-02-15",4.5746,4.5783,4.5542,4.5542,3000.0],["2001-02-16",4.5672,4.5672,4.5209,4.5209,10800.0],["2001-02-20",4.4931,4.5579,4.4745,4.5023,19500.0],["2001-02-21",4.5489,4.5489,4.4967,4.4967,5400.0],["2001-02-22",4.4893,4.4893,4.4688,4.4688,1200.0],["2001-02-23",4.4502,4.5396,4.4502,4.5247,8100.0],["2001-02-26",4.5247,4.547,4.5061,4.5433,6900.0],["2001-02-27",4.5433,4.5433,4.534,4.534,900.0],["2001-02-28",4.534,4.5433,4.5172,4.5433,2400.0],["2001-03-01",4.5526,4.6085,4.5433,4.6085,16800.0],["2001-03-02",4.6085,4.6085,4.6085,4.6085,600.0],["2001-03-05",4.6085,4.6085,4.5619,4.5619,9300.0],["2001-03-06",4.6066,4.6085,4.6066,4.6085,9600.0],["2001-03-07",4.6178,4.7016,4.5992,4.7016,22500.0],["2001-03-08",4.655,4.6736,4.6364,4.6364,12300.0],["2001-03-09",4.642,4.6643,4.6364,4.655,3300.0],["2001-03-12",4.668,4.7444,4.668,4.7202,15000.0],["2001-03-13",4.7146,4.7146,4.6829,4.7016,2100.0],["2001-03-14",4.6923,4.7109,4.6867,4.6867,1500.0],["2001-03-15",4.6643,4.6643,4.6103,4.655,27000.0],["2001-03-16",4.655,4.7481,4.6085,4.7016,45900.0],["2001-03-19",4.655,4.655,4.5898,4.6532,21900.0],["2001-03-20",4.6271,4.7016,4.6085,4.6736,20100.0],["2001-03-21",4.655,4.655,4.6271,4.6271,56100.0],["2001-03-22",4.6085,4.6271,4.5619,4.5712,27900.0],["2001-03-23",4.5898,4.5898,4.5638,4.5712,4800.0],["2001-03-26",4.5712,4.6289,4.5712,4.6029,2400.0],["2001-03-27",4.5917,4.6923,4.5917,4.6923,10200.0],["2001-03-28",4.6736,4.776,4.6643,4.7667,18600.0],["2001-03-29",4.7388,4.7574,4.7016,4.7016,52800.0],["2001-03-30",4.7481,4.776,4.7481,4.7574,41700.0],["2001-04-02",4.776,4.804,4.7481,4.7574,11700.0],["2001-04-03",4.75,4.8412,4.7481,4.8412,75900.0],["2001-04-04",4.8133,4.8226,4.804,4.8226,4200.0],["2001-04-05",4.8412,4.912,4.8412,4.912,15600.0],["2001-04-06",4.8785,4.8785,4.8412,4.8505,27600.0],["2001-04-09",4.8542,4.8785,4.8542,4.8785,5100.0],["2001-04-10",4.8859,4.8971,4.8785,4.884,5400.0],["2001-04-11",4.884,4.884,4.8505,4.8505,12300.0],["2001-04-12",4.804,4.8524,4.804,4.8524,5700.0],["2001-04-16",4.8878,4.8878,4.8412,4.8412,3000.0],["2001-04-17",4.858,4.8878,4.858,4.8878,5100.0],["2001-04-18",4.8878,4.9343,4.8878,4.8971,12000.0],["2001-04-19",4.8971,4.9343,4.8971,4.9343,3000.0],["2001-04-20",4.9064,4.925,4.8785,4.9064,7200.0],["2001-04-23",4.9157,4.9157,4.804,4.804,18600.0],["2001-04-24",4.804,4.8226,4.7574,4.7574,17100.0],["2001-04-25",4.7667,4.8133,4.7388,4.7388,28200.0],["2001-04-26",4.7407,4.8934,4.7407,4.8785,33600.0],["2001-04-27",4.8785,4.8878,4.8319,4.8598,12900.0],["2001-04-30",4.8878,4.9325,4.8878,4.9325,13200.0],["2001-05-01",4.9325,4.9343,4.8878,4.9343,5700.0],["2001-05-02",4.9343,4.9343,4.9343,4.9343,1500.0],["2001-05-03",4.9157,4.9157,4.9064,4.9064,1800.0],["2001-05-04",4.9157,4.9436,4.9157,4.9436,2400.0],["2001-05-07",4.9511,4.9529,4.9343,4.9436,2100.0],["2001-05-08",4.9529,5.074,4.9529,5.074,17400.0],["2001-05-09",5.0833,5.2136,5.0833,5.2136,7500.0],["2001-05-10",5.2398,5.324,5.2398,5.3147,9300.0],["2001-05-11",5.3147,5.3147,5.1781,5.2772,75000.0],["2001-05-14",5.2791,5.3521,5.2791,5.3521,31500.0],["2001-05-15",5.3521,5.5767,5.3521,5.5579,30900.0],["2001-05-16",5.5954,5.7451,5.5954,5.6889,20700.0],["2001-05-17",5.7077,5.7077,5.6141,5.6422,28800.0],["2001-05-18",5.6234,5.6347,5.5205,5.5205,12300.0],["2001-05-21",5.5018,5.5112,5.4737,5.5018,10800.0],["2001-05-22",5.5018,5.5186,5.4924,5.4999,22200.0],["2001-05-23",5.4999,5.5093,5.4756,5.4756,12600.0],["2001-05-24",5.4924,5.5579,5.4831,5.5579,21600.0],["2001-05-25",5.5579,5.5954,5.5579,5.5579,14100.0],["2001-05-29",5.5579,5.5767,5.5205,5.5205,11100.0],["2001-05-30",5.5074,5.5112,5.5018,5.5018,1500.0],["2001-05-31",5.5037,5.5205,5.427,5.4737,17700.0],["2001-06-01",5.4737,5.4999,5.4737,5.4999,3000.0],["2001-06-04",5.4756,5.5018,5.4756,5.5018,6300.0],["2001-06-05",5.5018,5.5018,5.4737,5.4737,10800.0],["2001-06-06",5.4831,5.5112,5.4737,5.5018,6300.0],["2001-06-07",5.5018,5.5205,5.5018,5.5112,9000.0],["2001-06-08",5.5112,5.5112,5.5112,5.5112,1200.0],["2001-06-11",5.5299,5.5299,5.5205,5.5205,600.0],["2001-06-12",5.5205,5.5392,5.5018,5.5355,13800.0],["2001-06-13",5.5112,5.5205,5.5112,5.5205,3000.0],["2001-06-14",5.5205,5.5392,5.5205,5.5299,1800.0],["2001-06-15",5.5579,5.6141,5.5579,5.6047,20100.0],["2001-06-18",5.5954,5.5954,5.5299,5.5299,3900.0],["2001-06-19",5.5317,5.5317,5.4962,5.5018,8700.0],["2001-06-20",5.4924,5.5186,5.4924,5.5112,14400.0],["2001-06-21",5.5018,5.5186,5.5018,5.5186,12600.0],["2001-06-22",5.5018,5.5018,5.4737,5.4737,8400.0],["2001-06-25",5.5018,5.6328,5.5018,5.6328,9600.0],["2001-06-26",5.6141,5.6141,5.5486,5.586,36900.0],["2001-06-27",5.6141,5.6328,5.5954,5.6234,31500.0],["2001-06-28",5.6234,5.7357,5.6234,5.7357,15600.0],["2001-06-29",5.7544,6.4094,5.7544,6.4094,91200.0],["2001-07-02",6.4001,6.5835,6.3907,6.5404,31200.0],["2001-07-03",6.5498,6.5498,6.5311,6.546,65700.0],["2001-07-05",6.5853,6.8585,6.5853,6.8585,25800.0],["2001-07-06",6.8398,6.9053,6.8211,6.8866,28800.0],["2001-07-09",6.8866,6.9596,6.8791,6.9147,22800.0],["2001-07-10",6.9053,6.9053,6.5311,6.5311,34200.0],["2001-07-11",6.5123,6.5123,6.2971,6.2971,38100.0],["2001-07-12",6.2878,6.2878,6.2466,6.2597,7800.0],["2001-07-13",6.2578,6.2578,6.1381,6.1493,27600.0],["2001-07-16",6.1568,6.2129,6.1568,6.1755,6300.0],["2001-07-17",6.1849,6.1923,6.1755,6.1867,12900.0],["2001-07-18",6.1849,6.1849,6.1512,6.1755,15300.0],["2001-07-19",6.1568,6.1568,6.1474,6.1474,9000.0],["2001-07-20",6.1474,6.1849,6.1474,6.1661,5700.0],["2001-07-23",6.1661,6.1661,6.1325,6.1456,18000.0],["2001-07-24",6.1568,6.1568,6.0071,6.0258,27000.0],["2001-07-25",6.0164,6.0164,5.9696,5.9884,6900.0],["2001-07-26",5.9603,5.9603,5.8761,5.9509,15600.0],["2001-07-27",5.9603,5.9696,5.9603,5.9696,1800.0],["2001-07-30",5.9734,5.9884,5.9229,5.9229,6600.0],["2001-07-31",5.9322,6.0819,5.9322,6.0726,31800.0],["2001-08-01",6.0801,6.0913,6.0801,6.0913,29400.0],["2001-08-02",6.11,6.1287,6.0819,6.1006,21300.0],["2001-08-03",6.0819,6.1287,6.0819,6.125,9900.0],["2001-08-06",6.1268,6.1287,6.1194,6.1194,18300.0],["2001-08-07",6.1287,6.1287,6.0445,6.0726,11700.0],["2001-08-08",6.0726,6.0782,6.0258,6.0258,8100.0],["2001-08-09",6.0258,6.0351,6.0071,6.0164,4500.0],["2001-08-10",6.0071,6.0314,6.0071,6.0314,7200.0],["2001-08-13",6.0071,6.0258,5.9977,5.9977,8100.0],["2001-08-14",6.0164,6.0819,6.0164,6.0632,30300.0],["2001-08-15",6.0539,6.11,6.0539,6.11,21000.0],["2001-08-16",6.1006,6.1194,6.1006,6.1194,9000.0],["2001-08-17",6.1194,6.1381,6.1194,6.1381,18300.0],["2001-08-20",6.0445,6.0913,6.0445,6.0913,28500.0],["2001-08-21",6.1006,6.1194,6.0819,6.0913,12900.0],["2001-08-22",6.0988,6.1458,6.0706,6.1458,27600.0],["2001-08-23",6.1552,6.1552,6.127,6.127,5100.0],["2001-08-24",6.1364,6.2022,6.1364,6.2022,26400.0],["2001-08-27",6.2022,6.3525,6.2022,6.3243,11400.0],["2001-08-28",6.3055,6.3431,6.2961,6.3413,14100.0],["2001-08-29",6.3337,6.3337,6.2961,6.3243,4800.0],["2001-08-30",6.3243,6.3243,6.2961,6.3149,6900.0],["2001-08-31",6.3149,6.3149,6.2586,6.2586,35400.0],["2001-09-04",6.2492,6.2492,6.0988,6.0988,18300.0],["2001-09-05",6.0612,6.0612,5.956,5.956,9000.0],["2001-09-06",5.9334,5.939,5.9109,5.9109,3000.0],["2001-09-07",5.9127,5.9127,5.7398,5.7398,14400.0],["2001-09-10",5.7135,5.7229,5.7041,5.7229,4500.0],["2001-09-17",6.033,6.8487,6.0142,6.7453,127800.0],["2001-09-18",6.719,6.7566,6.6908,6.751,95100.0],["2001-09-19",6.766,6.9727,6.766,6.9727,46500.0],["2001-09-20",6.9727,6.9821,6.86,6.907,37200.0],["2001-09-21",6.9539,7.2829,6.9258,7.2829,139500.0],["2001-09-24",7.3298,8.0816,7.3298,8.044,196500.0],["2001-09-25",8.091,9.0063,8.091,9.0007,573000.0],["2001-09-26",8.9837,8.9837,8.3861,8.4406,444900.0],["2001-09-27",8.4857,8.7394,8.3447,8.7394,290100.0],["2001-09-28",8.9274,8.9274,8.4199,8.4575,177600.0],["2001-10-01",8.5045,8.5515,8.3635,8.4199,79800.0],["2001-10-02",8.3729,9.2563,8.3635,9.2469,370800.0],["2001-10-03",9.2469,9.2995,9.0213,9.2281,281700.0],["2001-10-04",9.2281,9.6228,9.1153,9.5758,159900.0],["2001-10-05",9.6228,9.6228,9.1341,9.2544,55800.0],["2001-10-08",9.3314,9.7543,9.0213,9.0589,134100.0],["2001-10-09",9.0401,9.2093,9.0025,9.1717,52500.0],["2001-10-10",9.1999,9.3033,8.7018,8.8146,72600.0],["2001-10-11",8.8334,8.8898,8.5928,8.6924,56700.0],["2001-10-12",8.5797,8.7206,8.4763,8.6642,94500.0],["2001-10-15",8.73,9.1153,8.73,8.8522,94800.0],["2001-10-16",8.871,8.8898,8.7018,8.8334,30600.0],["2001-10-17",8.8146,8.8146,8.4011,8.4293,49200.0],["2001-10-18",8.4011,8.4011,7.5366,7.9595,100500.0],["2001-10-19",7.9782,8.1004,7.9782,8.0628,11700.0],["2001-10-22",8.0628,8.0628,7.7997,7.997,30900.0],["2001-10-23",7.9876,8.2884,7.9876,8.279,53100.0],["2001-10-24",8.2602,8.279,7.9219,7.9407,25500.0],["2001-10-25",7.9407,8.2602,7.7809,8.2602,37200.0],["2001-10-26",8.2132,8.4951,8.2132,8.4951,52800.0],["2001-10-29",8.4763,8.683,8.3635,8.3842,39900.0],["2001-10-30",8.4011,8.4011,7.8937,7.8937,27900.0],["2001-10-31",7.8937,8.0252,7.8467,8.0252,30600.0],["2001-11-01",8.0534,8.232,8.0534,8.1963,4500.0],["2001-11-02",8.2226,8.3917,8.2226,8.3729,30900.0],["2001-11-05",8.3617,8.3823,8.2508,8.2508,13200.0],["2001-11-06",8.2696,8.2696,8.1192,8.2132,8700.0],["2001-11-07",8.3072,8.3072,7.8185,7.8185,34500.0],["2001-11-08",7.8655,7.8655,7.0573,7.2171,61800.0],["2001-11-09",7.1795,7.1795,6.625,6.7096,36900.0],["2001-11-12",6.6532,7.1607,6.2961,6.3901,118200.0],["2001-11-13",6.4277,6.5029,6.2022,6.2586,46200.0],["2001-11-14",6.2961,6.4653,6.2961,6.3619,74100.0],["2001-11-15",6.3619,6.4653,6.3243,6.4465,29100.0],["2001-11-16",6.4465,6.4465,6.033,6.2398,120000.0],["2001-11-19",6.2586,6.5593,6.2586,6.5029,26700.0],["2001-11-20",6.5482,6.5765,6.3689,6.5293,29100.0],["2001-11-21",6.6142,6.6237,6.5482,6.5859,20700.0],["2001-11-23",6.6048,6.9029,6.6048,6.8878,13800.0],["2001-11-26",6.8501,6.9256,6.8124,6.8124,26700.0],["2001-11-27",6.7935,6.7935,6.5859,6.7463,15900.0],["2001-11-28",6.7463,6.9728,6.7463,6.9162,16200.0],["2001-11-29",6.9067,6.9067,6.869,6.9067,18000.0],["2001-11-30",6.9067,6.9822,6.8878,6.9256,11400.0],["2001-12-03",6.9256,6.9256,6.7463,6.7463,45600.0],["2001-12-04",6.7086,6.718,6.6614,6.718,8100.0],["2001-12-05",6.6897,7.1049,6.6142,7.0124,24300.0],["2001-12-06",7.0124,7.0332,6.9162,6.9822,14100.0],["2001-12-07",6.9822,7.0199,6.9445,6.9822,25200.0],["2001-12-10",6.9539,6.9633,6.935,6.9539,13800.0],["2001-12-11",6.9105,6.9105,6.7558,6.7935,30300.0],["2001-12-12",6.801,6.8312,6.6803,6.7558,135000.0],["2001-12-13",6.6991,6.7935,6.6991,6.7746,21600.0],["2001-12-14",6.7369,6.9633,6.7369,6.9256,202800.0],["2001-12-17",6.9256,7.0577,6.9256,7.0577,32700.0],["2001-12-18",7.0766,7.0766,6.9822,7.052,22500.0],["2001-12-19",7.0577,7.0766,6.9822,6.9822,35700.0],["2001-12-20",7.0199,7.1898,7.0199,7.1332,12300.0],["2001-12-21",7.2841,7.9503,7.2653,7.9503,116400.0],["2001-12-24",7.9163,7.9257,7.822,7.9257,27000.0],["2001-12-26",7.9257,8.0673,7.7899,8.0654,39600.0],["2001-12-27",7.9824,8.0767,7.8408,7.9597,32100.0],["2001-12-28",7.9257,7.9257,7.6917,7.6917,25200.0],["2001-12-31",7.6917,7.7653,7.5766,7.5766,32100.0],["2002-01-02",7.5766,7.5766,7.454,7.5578,11700.0],["2002-01-03",7.5578,7.8314,7.5578,7.8314,23100.0],["2002-01-04",7.8672,7.9239,7.7936,7.8125,24300.0],["2002-01-07",7.7748,8.1522,7.7748,8.1144,53400.0],["2002-01-08",8.1428,8.1428,8.0314,8.0937,16500.0],["2002-01-09",8.1145,8.1145,7.888,7.888,25500.0],["2002-01-10",7.905,7.905,7.822,7.8974,4500.0],["2002-01-11",7.8786,7.9257,7.8503,7.8503,12000.0],["2002-01-14",7.7748,7.7936,7.6899,7.6899,18000.0],["2002-01-15",7.7087,7.7748,7.7087,7.7748,9300.0],["2002-01-16",7.7936,7.7936,7.6427,7.6427,38700.0],["2002-01-17",7.6785,7.7748,7.5483,7.7748,14100.0],["2002-01-18",7.7936,7.7936,7.5011,7.5011,22800.0],["2002-01-22",7.4917,7.5049,7.3974,7.3974,8700.0],["2002-01-23",7.4162,7.4162,7.2313,7.303,26400.0],["2002-01-24",7.3219,7.4257,7.3219,7.4257,13200.0],["2002-01-25",7.4162,7.454,7.3407,7.4068,14400.0],["2002-01-28",7.3709,7.3709,7.2539,7.3596,15900.0],["2002-01-29",7.3219,7.3219,7.1237,7.1709,21000.0],["2002-01-30",7.1992,7.3974,7.1237,7.3974,12000.0],["2002-01-31",7.3596,7.3596,7.2256,7.2464,16200.0],["2002-02-01",7.2653,7.2653,7.1237,7.1237,15900.0],["2002-02-04",7.1539,7.3313,6.9256,6.935,27000.0],["2002-02-05",6.9728,7.1426,6.9728,7.0577,34800.0],["2002-02-06",7.0577,7.2181,7.0577,7.1237,80400.0],["2002-02-07",7.152,7.237,7.1426,7.152,12900.0],["2002-02-08",7.1709,7.3596,7.1709,7.3596,15600.0],["2002-02-11",7.3596,7.3653,7.237,7.3219,13200.0],["2002-02-12",7.2841,7.3219,7.1615,7.3219,12300.0],["2002-02-13",7.2955,7.4445,7.2275,7.4445,15600.0],["2002-02-14",7.4634,7.4728,7.2653,7.2653,18900.0],["2002-02-15",7.2653,7.3502,7.2275,7.3124,14400.0],["2002-02-19",7.3502,7.3502,7.2181,7.2181,10800.0],["2002-02-20",7.2446,7.3204,7.1518,7.3204,14700.0],["2002-02-21",7.2825,7.2825,7.1499,7.1499,11100.0],["2002-02-22",7.1688,7.2351,7.1423,7.2351,14400.0],["2002-02-25",7.2351,7.2351,7.1499,7.1783,9900.0],["2002-02-26",7.1783,7.1878,7.1499,7.1688,6000.0],["2002-02-27",7.1385,7.1688,7.131,7.1348,15600.0],["2002-02-28",7.1291,7.2446,7.0647,7.0647,51000.0],["2002-03-01",7.0666,7.0836,6.9889,7.0079,37800.0],["2002-03-04",6.9889,6.9889,6.809,6.8184,55200.0],["2002-03-05",6.7995,6.8184,6.6953,6.7616,65100.0],["2002-03-06",6.7806,7.0931,6.7806,7.0931,36300.0],["2002-03-07",7.1007,7.1007,7.0079,7.0173,24600.0],["2002-03-08",7.0552,7.309,6.9984,7.292,34800.0],["2002-03-11",7.292,7.578,7.292,7.5003,48600.0],["2002-03-12",7.4719,7.4719,7.3715,7.3715,13200.0],["2002-03-13",7.3791,7.3791,7.1973,7.1973,11700.0],["2002-03-14",7.2257,7.3166,7.1594,7.3109,133200.0],["2002-03-15",7.2635,7.5287,7.2635,7.434,53700.0],["2002-03-18",7.4529,7.4529,7.3109,7.4529,24000.0],["2002-03-19",7.4151,7.4151,7.3393,7.3867,74400.0],["2002-03-20",7.3393,7.3393,7.2446,7.2446,14100.0],["2002-03-21",7.2825,7.3772,7.1783,7.3488,42900.0],["2002-03-22",7.3393,7.3469,7.2825,7.2825,8100.0],["2002-03-25",7.2711,7.2711,7.1026,7.1026,12600.0],["2002-03-26",7.131,7.1783,7.0363,7.1026,30300.0],["2002-03-27",7.1044,7.1518,7.1044,7.1518,5700.0],["2002-03-28",7.1688,7.1688,7.0836,7.112,17100.0],["2002-04-01",6.9624,7.0836,6.9605,6.9605,6300.0],["2002-04-02",6.97,6.97,6.8563,6.8658,9900.0],["2002-04-03",6.8847,6.8847,6.7768,6.7768,19800.0],["2002-04-04",6.7711,6.9131,6.629,6.8184,96600.0],["2002-04-05",6.8184,6.8563,6.7237,6.8279,10800.0],["2002-04-08",6.8753,7.1537,6.8753,7.1499,32400.0],["2002-04-09",7.1594,7.3374,7.131,7.3204,267000.0],["2002-04-10",7.3109,7.4719,7.292,7.4719,56100.0],["2002-04-11",7.4624,7.5136,7.4624,7.5041,57900.0],["2002-04-12",7.5098,7.5931,7.5098,7.5931,70500.0],["2002-04-15",7.595,7.7655,7.578,7.7655,67200.0],["2002-04-16",7.7655,7.8412,7.7655,7.8412,19500.0],["2002-04-17",7.8128,7.8715,7.7674,7.8677,11100.0],["2002-04-18",7.8886,8.078,7.8886,8.078,29100.0],["2002-04-19",8.078,8.1727,8.078,8.1632,22500.0],["2002-04-22",8.1689,8.489,8.1443,8.4473,39600.0],["2002-04-23",8.4378,8.4378,8.381,8.4189,24600.0],["2002-04-24",8.4,8.4227,8.3715,8.4189,18300.0],["2002-04-25",8.4189,8.5136,8.4189,8.5136,14700.0],["2002-04-26",8.4946,8.525,8.4284,8.4284,15600.0],["2002-04-29",8.4473,8.4681,8.4189,8.4189,3000.0],["2002-04-30",8.4,8.4852,8.3431,8.4852,28500.0],["2002-05-01",8.5231,9.186,8.5231,9.0439,85200.0],["2002-05-02",9.0629,9.5648,9.0629,9.5648,49200.0],["2002-05-03",9.5458,9.5458,9.4132,9.4322,28200.0],["2002-05-06",9.4511,9.4795,9.2523,9.2523,19500.0],["2002-05-07",9.2238,9.4132,9.2238,9.4114,40800.0],["2002-05-08",9.4227,9.4701,9.1291,9.1386,58200.0],["2002-05-09",9.0913,9.1291,8.239,8.239,34800.0],["2002-05-10",8.239,8.3905,8.2295,8.2295,25200.0],["2002-05-13",8.3337,8.542,8.292,8.542,33300.0],["2002-05-14",8.5439,9.15,8.3943,9.1386,95100.0],["2002-05-15",9.1614,9.304,9.1329,9.2184,36000.0],["2002-05-16",9.1899,9.2089,8.9333,8.9714,21300.0],["2002-05-17",8.9714,9.1044,8.9333,9.0949,9900.0],["2002-05-20",9.0759,9.0759,9.0094,9.0284,11400.0],["2002-05-21",9.0094,9.0094,8.7718,8.7775,15600.0],["2002-05-22",8.7908,8.8288,8.6197,8.6482,36600.0],["2002-05-23",8.6958,8.6958,8.5247,8.6672,36600.0],["2002-05-24",8.6958,8.6958,8.5722,8.5722,22800.0],["2002-05-28",8.5532,8.5722,8.4582,8.5342,22500.0],["2002-05-29",8.5152,8.6577,8.5152,8.6577,24600.0],["2002-05-30",8.6577,8.7775,8.5532,8.595,47400.0],["2002-05-31",8.595,8.7053,8.538,8.538,25200.0],["2002-06-03",8.5152,8.5152,8.135,8.135,27600.0],["2002-06-04",8.116,8.116,7.8784,7.9564,17100.0],["2002-06-05",7.983,7.983,7.9279,7.9583,5700.0],["2002-06-06",7.9355,7.9355,7.6979,7.7169,21300.0],["2002-06-07",7.6599,7.7834,7.5648,7.7834,38700.0],["2002-06-10",7.7853,7.791,7.7454,7.7739,18000.0],["2002-06-11",7.7549,7.7834,7.6352,7.658,25800.0],["2002-06-12",7.6979,7.7074,7.4698,7.5401,23400.0],["2002-06-13",7.5553,7.5553,7.3177,7.3177,25500.0],["2002-06-14",7.2227,7.2227,7.0801,7.2208,39000.0],["2002-06-17",7.2227,7.7169,7.2227,7.7169,24000.0],["2002-06-18",7.7359,7.8594,7.7359,7.753,24600.0],["2002-06-19",7.7264,7.8119,7.1714,7.1733,48300.0],["2002-06-20",7.1942,7.2227,7.0421,7.1087,36900.0],["2002-06-21",7.1847,7.2227,7.0801,7.0935,40200.0],["2002-06-24",7.1277,7.2246,7.1277,7.2037,27000.0],["2002-06-25",7.2037,7.466,7.2037,7.428,35400.0],["2002-06-26",7.4128,7.983,7.2987,7.9735,64200.0],["2002-06-27",7.983,7.983,7.7226,7.926,45600.0],["2002-06-28",7.9279,8.002,7.5287,7.6028,142500.0],["2002-07-01",7.6314,7.6409,7.4565,7.4793,28500.0],["2002-07-02",7.4793,7.4793,7.1847,7.1847,18000.0],["2002-07-03",7.2037,7.2227,7.0897,7.2227,52200.0],["2002-07-05",7.2417,7.293,7.2417,7.293,13200.0],["2002-07-08",7.3405,7.7454,7.3405,7.5173,48000.0],["2002-07-09",7.5173,7.6903,7.5078,7.6656,15000.0],["2002-07-10",7.6314,7.6314,7.5078,7.5173,11100.0],["2002-07-11",7.4888,7.4888,7.3557,7.3653,28200.0],["2002-07-12",7.3843,7.3843,7.0896,7.0896,21600.0],["2002-07-15",7.1087,7.1087,6.8901,6.9946,32400.0],["2002-07-16",6.9756,6.9946,6.8426,6.8711,35700.0],["2002-07-17",6.8996,6.9186,6.7589,6.8388,34500.0],["2002-07-18",6.8616,6.9091,6.8045,6.8045,18000.0],["2002-07-19",6.8026,6.8026,6.5099,6.586,44700.0],["2002-07-22",6.586,6.5936,6.3674,6.3959,37200.0],["2002-07-23",6.4054,6.5194,6.3484,6.3997,51300.0],["2002-07-24",6.0823,6.5099,6.0633,6.5099,64800.0],["2002-07-25",6.5384,6.7912,6.5194,6.757,19800.0],["2002-07-26",6.7589,6.8235,6.7589,6.8235,12600.0],["2002-07-29",6.8426,7.2607,6.8426,7.2607,33900.0],["2002-07-30",7.2417,7.2721,7.1467,7.1638,21000.0],["2002-07-31",7.16,7.16,7.0326,7.0326,52500.0],["2002-08-01",7.0516,7.1068,7.0136,7.1068,12000.0],["2002-08-02",7.0992,7.1087,7.0326,7.0326,6900.0],["2002-08-05",7.0326,7.0326,6.9471,6.9471,9300.0],["2002-08-06",6.9566,7.0972,6.9566,6.9965,31500.0],["2002-08-07",7.0136,7.0896,6.9756,7.0801,68700.0],["2002-08-08",7.0611,7.0706,6.8711,7.0706,35100.0],["2002-08-09",7.1277,7.1277,7.0516,7.0516,29100.0],["2002-08-12",7.0326,7.1942,7.0326,7.1847,13500.0],["2002-08-13",7.1847,7.1847,6.9566,6.9566,39600.0],["2002-08-14",6.9376,7.0421,6.8045,7.0421,79800.0],["2002-08-15",7.0611,7.0611,6.9566,6.9756,12000.0],["2002-08-16",6.9756,7.2417,6.9566,7.2417,34500.0],["2002-08-19",7.2702,7.3386,7.2702,7.3367,12000.0],["2002-08-20",7.3177,7.3367,7.3006,7.3006,3600.0],["2002-08-21",7.2987,7.3006,7.2227,7.3006,13500.0],["2002-08-22",7.3006,7.3121,7.2834,7.3121,4200.0],["2002-08-23",7.3312,7.3503,7.2262,7.2262,12600.0],["2002-08-26",7.1975,7.4171,7.1689,7.4171,15000.0],["2002-08-27",7.398,7.4152,7.3216,7.3216,8400.0],["2002-08-28",7.3121,7.4457,7.3121,7.4266,26100.0],["2002-08-29",7.4457,7.5603,7.4457,7.5507,24900.0],["2002-08-30",7.5469,7.5469,7.3885,7.3885,16500.0],["2002-09-03",7.3694,7.3694,7.1307,7.1307,24000.0],["2002-09-04",7.1498,7.1498,7.0486,7.0639,36900.0],["2002-09-05",7.083,7.083,6.7527,6.7527,39900.0],["2002-09-06",6.7317,6.7966,6.6992,6.7966,52500.0],["2002-09-09",6.8921,7.6156,6.8921,7.608,150600.0],["2002-09-10",7.6271,7.6271,7.3503,7.3694,132600.0],["2002-09-11",7.3884,7.4763,7.3884,7.461,35700.0],["2002-09-12",7.4839,7.6347,7.4648,7.6328,42300.0],["2002-09-13",7.6176,7.6748,7.4686,7.6557,87000.0],["2002-09-16",7.6748,7.713,7.5202,7.5221,33900.0],["2002-09-17",7.5698,7.5698,7.3751,7.398,57000.0],["2002-09-18",7.3789,7.4171,7.2357,7.3025,24000.0],["2002-09-19",7.3121,7.3407,7.2548,7.2548,14700.0],["2002-09-20",7.3025,7.3254,7.1823,7.2071,37200.0],["2002-09-23",7.2262,7.2262,7.1021,7.1212,34800.0],["2002-09-24",7.1021,7.188,7.0639,7.188,22200.0],["2002-09-25",7.188,7.2166,7.0868,7.1594,36000.0],["2002-09-26",7.1403,7.3789,7.1403,7.3503,34800.0],["2002-09-27",7.3598,7.3694,7.3216,7.3312,25200.0],["2002-09-30",7.3503,7.5125,7.2605,7.482,91500.0],["2002-10-01",7.482,7.482,7.3636,7.4209,20400.0],["2002-10-02",7.398,7.4457,7.3732,7.3732,16500.0],["2002-10-03",7.3732,7.4457,7.3694,7.4438,7500.0],["2002-10-04",7.4629,7.4935,7.3694,7.3789,15900.0],["2002-10-07",7.3789,7.3789,7.1517,7.1594,33000.0],["2002-10-08",7.1613,7.1613,7.0639,7.083,15900.0],["2002-10-09",7.083,7.0887,6.7966,6.8157,33000.0],["2002-10-10",6.8348,6.8921,6.8329,6.8921,16200.0],["2002-10-11",6.9207,6.9875,6.9207,6.9875,15000.0],["2002-10-14",6.9398,7.0353,6.9398,7.0353,22500.0],["2002-10-15",7.0257,7.2453,7.0257,7.2453,27900.0],["2002-10-16",7.2166,7.2166,7.1784,7.188,21300.0],["2002-10-17",7.2071,7.2071,7.1021,7.1594,54600.0],["2002-10-18",7.1593,7.1593,6.8157,6.8157,43200.0],["2002-10-21",6.8634,6.8863,6.7775,6.8157,24000.0],["2002-10-22",6.8157,6.8252,6.6152,6.6152,27300.0],["2002-10-23",6.6248,6.7202,6.5866,6.7202,18600.0],["2002-10-24",6.7393,6.7584,6.6439,6.6439,11400.0],["2002-10-25",6.6439,6.7584,6.6267,6.7489,34200.0],["2002-10-28",6.768,6.7852,6.663,6.7012,29100.0],["2002-10-29",6.6821,6.6821,6.5923,6.6534,20400.0],["2002-10-30",6.6439,6.768,6.6439,6.7012,29100.0],["2002-10-31",6.6821,6.7202,6.663,6.6916,11100.0],["2002-11-01",6.6916,6.873,6.6744,6.873,17700.0],["2002-11-04",6.8921,6.9875,6.8921,6.9303,27300.0],["2002-11-05",6.9112,6.9112,6.8176,6.8252,21000.0],["2002-11-06",6.7584,6.8825,6.7107,6.7107,63000.0],["2002-11-07",6.6916,6.7107,6.5961,6.6057,20700.0],["2002-11-08",6.6057,6.6057,6.262,6.367,160500.0],["2002-11-11",6.0329,6.1322,5.8707,5.9948,204300.0],["2002-11-12",5.9757,6.0043,5.7657,5.7867,60000.0],["2002-11-13",5.7848,5.7848,5.4984,5.6034,174900.0],["2002-11-14",5.6034,5.6339,5.3838,5.4831,172500.0],["2002-11-15",5.4812,5.4812,5.2311,5.2502,114600.0],["2002-11-18",5.2788,5.8115,5.2502,5.7466,149100.0],["2002-11-19",5.7657,5.9852,5.7657,5.9203,45600.0],["2002-11-20",5.9433,6.1142,5.9433,6.1142,45600.0],["2002-11-21",6.095,6.1142,6.047,6.1142,33300.0],["2002-11-22",6.1046,6.2543,6.0854,6.2543,28200.0],["2002-11-25",6.2409,6.3042,6.2409,6.2774,15600.0],["2002-11-26",6.2582,6.287,6.2198,6.2774,18300.0],["2002-11-27",6.2774,6.4021,6.2774,6.4021,32400.0],["2002-11-29",6.3926,6.3926,6.335,6.3542,20400.0],["2002-12-02",6.3446,6.3676,6.2447,6.2467,21300.0],["2002-12-03",6.2294,6.2543,6.0662,6.0662,47400.0],["2002-12-04",6.0662,6.1238,6.0374,6.0374,40800.0],["2002-12-05",6.0182,6.0182,5.8358,5.8358,23400.0],["2002-12-06",5.8358,5.951,5.8166,5.951,10200.0],["2002-12-09",5.9702,6.287,5.903,5.9107,90600.0],["2002-12-10",5.8915,5.951,5.809,5.9318,28800.0],["2002-12-11",5.951,6.0374,5.9318,6.0374,16500.0],["2002-12-12",6.0662,6.1622,6.0278,6.1142,28500.0],["2002-12-13",6.1334,6.1795,6.1238,6.1622,5700.0],["2002-12-16",6.1814,6.2006,6.1238,6.2006,78600.0],["2002-12-17",6.2006,6.4482,6.2006,6.3369,34800.0],["2002-12-18",6.335,6.335,6.1238,6.1238,23400.0],["2002-12-19",5.9318,6.1142,5.9318,6.1046,67800.0],["2002-12-20",6.1238,6.2966,6.1046,6.2966,36000.0],["2002-12-23",6.3158,6.4444,6.3158,6.4405,26700.0],["2002-12-24",6.4309,6.4885,6.3542,6.3925,21900.0],["2002-12-26",6.4117,6.4501,6.4117,6.4501,3000.0],["2002-12-27",6.4213,6.4213,6.3158,6.3158,10500.0],["2002-12-30",6.2927,6.2927,6.0912,6.2006,23700.0],["2002-12-31",6.1814,6.3734,6.1065,6.191,49800.0],["2003-01-02",6.1622,6.3676,6.143,6.3676,26400.0],["2003-01-03",6.3446,6.3446,6.2774,6.2774,26400.0],["2003-01-06",6.2966,6.3925,6.2774,6.3829,14700.0],["2003-01-07",6.3638,6.3638,6.2966,6.335,21900.0],["2003-01-08",6.335,6.3638,6.3158,6.3254,23700.0],["2003-01-09",6.3541,6.3829,6.3446,6.3829,14100.0],["2003-01-10",6.3446,6.3695,6.335,6.3657,9300.0],["2003-01-13",6.3753,6.4309,6.3753,6.3849,16200.0],["2003-01-14",6.3734,6.6613,6.3638,6.5768,44100.0],["2003-01-15",6.5845,6.6133,6.5461,6.6037,19500.0],["2003-01-16",6.6421,7.0644,6.6421,6.8629,98100.0],["2003-01-17",6.8437,6.8629,6.7189,6.7918,49500.0],["2003-01-21",6.7765,6.7765,6.5308,6.5308,16800.0],["2003-01-22",6.4981,6.5077,6.4309,6.4405,21000.0],["2003-01-23",6.4501,6.454,6.3446,6.4501,30000.0],["2003-01-24",6.4309,6.4309,6.335,6.335,13500.0],["2003-01-27",6.2966,6.2966,6.1718,6.2006,24000.0],["2003-01-28",6.1641,6.4309,6.1046,6.4309,29100.0],["2003-01-29",6.4117,6.5058,6.4117,6.4885,17400.0],["2003-01-30",6.4597,6.4674,6.2198,6.2236,47700.0],["2003-01-31",6.2236,6.3542,6.2236,6.287,40200.0],["2003-02-03",6.2678,6.3062,6.239,6.2582,27600.0],["2003-02-04",6.2563,6.2659,6.191,6.262,12900.0],["2003-02-05",6.262,6.262,6.1392,6.2198,35700.0],["2003-02-06",6.2006,6.2006,6.1526,6.1622,7800.0],["2003-02-07",6.1449,6.1507,6.1142,6.1142,13200.0],["2003-02-10",6.1622,6.1622,6.0432,6.0662,26400.0],["2003-02-11",6.047,6.047,5.8646,5.8934,48600.0],["2003-02-12",5.8646,5.976,5.855,5.951,41100.0],["2003-02-13",5.951,6.3254,5.951,6.2582,58800.0],["2003-02-14",6.287,6.6018,6.285,6.5845,51300.0],["2003-02-18",6.6325,6.6363,6.5231,6.6037,21300.0],["2003-02-19",6.6172,6.6462,6.5883,6.6365,19800.0],["2003-02-20",6.6076,6.6346,6.569,6.6346,22800.0],["2003-02-21",6.6558,6.704,6.6365,6.6944,23700.0],["2003-02-24",6.6944,6.7291,6.6751,6.7137,15600.0],["2003-02-25",6.733,6.7523,6.6751,6.7523,30900.0],["2003-02-26",6.8005,6.8198,6.7716,6.8005,36600.0],["2003-02-27",6.8005,6.9259,6.8005,6.9066,29100.0],["2003-02-28",6.8873,6.9741,6.8873,6.9162,48300.0],["2003-03-03",6.8777,6.924,6.6172,6.6269,65400.0],["2003-03-04",6.6076,6.6172,6.5208,6.5883,34500.0],["2003-03-05",6.5979,6.5979,6.542,6.5786,15000.0],["2003-03-06",6.5497,6.6654,6.4532,6.6558,39600.0],["2003-03-07",6.6558,6.8005,6.6192,6.7233,57000.0],["2003-03-10",6.7233,6.7716,6.6558,6.677,38100.0],["2003-03-11",6.704,6.7233,6.6616,6.6847,33000.0],["2003-03-12",6.6751,6.6847,6.6076,6.6365,29700.0],["2003-03-13",6.6558,6.6732,6.6558,6.6655,20400.0],["2003-03-14",6.6597,6.7002,6.6076,6.6751,50700.0],["2003-03-17",6.6925,6.6925,6.569,6.6172,41100.0],["2003-03-18",6.6172,6.677,6.5883,6.677,26700.0],["2003-03-19",6.6732,6.924,6.6732,6.924,62700.0],["2003-03-20",6.9182,7.1998,6.8873,7.1941,32400.0],["2003-03-21",7.1748,7.1748,6.733,6.8101,90300.0],["2003-03-24",6.7928,6.7928,6.6172,6.7426,52800.0],["2003-03-25",6.7523,6.7677,6.679,6.7619,30300.0],["2003-03-26",6.7619,6.7716,6.6597,6.6944,52800.0],["2003-03-27",6.6597,6.8236,6.6597,6.8005,24900.0],["2003-03-28",6.7909,6.8005,6.6847,6.7773,27000.0],["2003-03-31",6.7523,6.8912,6.7523,6.868,44700.0],["2003-04-01",6.8198,7.0995,6.8044,7.0995,48600.0],["2003-04-02",7.1767,7.2423,7.1574,7.2423,43500.0],["2003-04-03",7.2423,7.2751,7.1863,7.1863,21300.0],["2003-04-04",7.2056,7.2635,7.1767,7.2442,61200.0],["2003-04-07",7.2924,7.3195,7.2153,7.2153,54000.0],["2003-04-08",7.2346,7.2924,7.2346,7.2539,30300.0],["2003-04-09",7.2539,7.3272,7.1767,7.1902,23100.0],["2003-04-10",7.1902,7.1902,6.9355,6.9355,39900.0],["2003-04-11",6.9741,7.032,6.8487,6.9548,46500.0],["2003-04-14",6.9645,7.2539,6.9259,7.2249,48900.0],["2003-04-15",7.1767,7.2114,7.0995,7.2056,84300.0],["2003-04-16",7.196,7.3696,7.1574,7.333,98100.0],["2003-04-17",7.333,7.3793,7.2924,7.3349,90600.0],["2003-04-21",7.2867,7.4564,7.2577,7.3793,66900.0],["2003-04-22",7.331,7.3773,7.3021,7.3407,75000.0],["2003-04-23",7.331,7.524,7.3214,7.4854,57000.0],["2003-04-24",7.4854,7.4854,7.331,7.3889,32100.0],["2003-04-25",7.3889,7.4757,7.333,7.4005,39900.0],["2003-04-28",7.3793,7.4719,7.3793,7.4178,30600.0],["2003-04-29",7.3812,7.4178,7.3522,7.3522,65100.0],["2003-04-30",7.3214,7.4082,7.2924,7.3773,17400.0],["2003-05-01",7.331,7.331,7.2346,7.2828,14400.0],["2003-05-02",7.3117,7.3407,7.2732,7.3407,18300.0],["2003-05-05",7.2924,7.4275,7.2712,7.4275,33600.0],["2003-05-06",7.3793,7.3793,7.1767,7.2133,72900.0],["2003-05-07",7.1863,7.2809,7.0416,7.2461,174600.0],["2003-05-08",7.3079,7.4468,7.3079,7.4005,54900.0],["2003-05-09",7.4005,7.4468,7.3503,7.4371,27000.0],["2003-05-12",7.3542,7.7535,7.3387,7.6802,73800.0],["2003-05-13",7.7072,7.7535,7.6879,7.6976,30300.0],["2003-05-14",7.6494,7.7555,7.6494,7.6783,57900.0],["2003-05-15",7.7265,7.7979,7.6494,7.7979,21000.0],["2003-05-16",7.7555,7.7555,7.4854,7.4854,37200.0],["2003-05-19",7.5338,7.7084,7.5338,7.6599,25200.0],["2003-05-20",7.6347,7.6347,7.466,7.4854,23100.0],["2003-05-21",7.5106,7.5629,7.1751,7.1751,32400.0],["2003-05-22",7.2333,7.2527,7.0297,7.1751,72600.0],["2003-05-23",7.2236,7.2236,7.0975,7.1402,46200.0],["2003-05-27",7.1751,7.2236,7.0975,7.1363,73200.0],["2003-05-28",7.1557,7.2139,7.146,7.2139,129600.0],["2003-05-29",7.2527,7.466,7.1363,7.466,30600.0],["2003-05-30",7.5145,7.6444,7.4989,7.6153,39300.0],["2003-06-02",7.6308,7.7569,7.6269,7.6599,40500.0],["2003-06-03",7.7084,7.7181,7.6405,7.7064,11400.0],["2003-06-04",7.7161,7.8383,7.6386,7.7084,46200.0],["2003-06-05",7.7317,8.0962,7.6832,8.0923,45000.0],["2003-06-06",8.0923,8.455,8.0671,8.4084,73800.0],["2003-06-09",8.4084,8.4647,8.3968,8.4453,29400.0],["2003-06-10",8.4453,8.5035,8.4395,8.4821,52500.0],["2003-06-11",8.4744,8.7206,8.455,8.6489,75600.0],["2003-06-12",8.6489,8.6877,8.5519,8.6101,91500.0],["2003-06-13",8.6101,8.6586,8.6101,8.6295,59100.0],["2003-06-16",8.6198,8.6935,8.6101,8.6198,80100.0],["2003-06-17",8.6179,8.6179,8.581,8.5927,32400.0],["2003-06-18",8.5927,8.6121,8.5713,8.6004,29100.0],["2003-06-19",8.6004,8.6586,8.6004,8.6101,40800.0],["2003-06-20",8.612,8.6392,8.5927,8.6276,69300.0],["2003-06-23",8.6683,8.6683,8.6004,8.6024,51000.0],["2003-06-24",8.5907,8.6392,8.581,8.6198,41400.0],["2003-06-25",8.5713,8.5713,8.4841,8.5325,55800.0],["2003-06-26",8.5325,8.5907,8.4841,8.4841,31200.0],["2003-06-27",8.4356,8.5558,8.4356,8.5228,38700.0],["2003-06-30",8.5248,8.5248,8.1912,8.4589,176400.0],["2003-07-01",8.3386,8.4918,8.2649,8.3774,108900.0],["2003-07-02",8.4259,8.7303,8.4259,8.7032,44100.0],["2003-07-03",8.7265,9.0561,8.7071,8.9398,18300.0],["2003-07-07",8.901,9.1337,8.8816,9.1143,53700.0],["2003-07-08",9.0658,9.0658,8.9592,9.027,18000.0],["2003-07-09",9.0018,9.1376,8.9708,9.1376,24300.0],["2003-07-10",9.0891,9.1162,8.9398,9.0232,32100.0],["2003-07-11",8.9747,9.1046,8.9747,9.1046,29400.0],["2003-07-14",9.1143,9.1143,8.9805,9.0077,21300.0],["2003-07-15",8.9592,8.965,8.8642,8.9184,17700.0],["2003-07-16",8.8991,8.9204,8.804,8.9107,30600.0],["2003-07-17",8.9107,8.9107,8.7749,8.7827,24900.0],["2003-07-18",8.7885,8.8525,8.7168,8.8525,6600.0],["2003-07-21",8.8525,8.9204,8.806,8.8525,43200.0],["2003-07-22",8.804,8.9902,8.7749,8.9689,18600.0],["2003-07-23",8.9592,8.9592,8.7846,8.7885,17400.0],["2003-07-24",8.8234,8.8952,8.7245,8.7245,19200.0],["2003-07-25",8.7265,8.7497,8.5985,8.6722,19500.0],["2003-07-28",8.7206,8.7265,8.583,8.7245,29700.0],["2003-07-29",8.773,8.773,8.6198,8.7245,36900.0],["2003-07-30",8.678,8.7265,8.6295,8.6295,11400.0],["2003-07-31",8.5519,8.6295,8.4065,8.4938,30600.0],["2003-08-01",8.5325,8.6334,8.4356,8.581,42900.0],["2003-08-04",8.5325,8.5849,8.4879,8.5384,11700.0],["2003-08-05",8.5868,8.6295,8.4104,8.4104,25800.0],["2003-08-06",8.4453,8.6295,8.4356,8.455,44100.0],["2003-08-07",8.4356,8.6043,8.2649,8.5519,88800.0],["2003-08-08",8.6004,8.6101,8.5655,8.6101,82200.0],["2003-08-11",8.6567,8.7459,8.6489,8.7459,13500.0],["2003-08-12",8.7381,9.1143,8.7265,9.0639,37200.0],["2003-08-13",8.9918,9.0892,8.9918,9.0171,24600.0],["2003-08-14",9.0425,9.0425,8.9568,9.0425,13800.0],["2003-08-15",9.0366,9.0366,9.0366,9.0366,6600.0],["2003-08-18",9.0366,9.0366,8.9198,9.0074,13500.0],["2003-08-19",9.0366,9.3443,9.0366,9.3443,29100.0],["2003-08-20",9.3385,9.8001,9.3385,9.7689,63000.0],["2003-08-21",9.7455,9.9909,9.7397,9.9909,48300.0],["2003-08-22",10.2246,10.5655,10.1273,10.4914,69000.0],["2003-08-25",10.4681,10.4778,10.1273,10.2733,110100.0],["2003-08-26",10.2246,10.4174,10.2246,10.322,41100.0],["2003-08-27",10.3707,10.7602,10.2733,10.4603,187500.0],["2003-08-28",10.4389,10.6141,10.3804,10.546,79500.0],["2003-08-29",10.6628,10.7602,10.5674,10.5674,63000.0],["2003-09-02",10.7115,10.8089,10.6648,10.7427,55800.0],["2003-09-03",10.7115,10.7115,10.5849,10.6434,67200.0],["2003-09-04",10.692,10.7602,10.6648,10.7213,35400.0],["2003-09-05",10.7213,10.7894,10.6375,10.6862,39000.0],["2003-09-08",10.7349,10.8576,10.7213,10.7505,31200.0],["2003-09-09",10.7505,10.7602,10.5888,10.6628,28800.0],["2003-09-10",10.7115,11.3191,10.6161,11.0523,95700.0],["2003-09-11",10.916,11.0523,10.8089,11.0523,69600.0],["2003-09-12",11.0523,11.0523,10.8089,10.9121,25500.0],["2003-09-15",10.8868,11.101,10.8868,11.0036,55500.0],["2003-09-16",10.9842,11.3153,10.9842,11.101,74700.0],["2003-09-17",11.1497,11.1497,10.8089,10.8985,36000.0],["2003-09-18",10.9472,11.1478,10.9063,11.0777,41100.0],["2003-09-19",11.029,11.4399,10.955,11.3445,44400.0],["2003-09-22",11.3932,11.4399,11.1984,11.251,36600.0],["2003-09-23",11.2023,11.2432,11.064,11.1887,26100.0],["2003-09-24",11.2471,11.2666,10.8089,10.8089,31200.0],["2003-09-25",10.8576,10.8576,10.4389,10.4389,32400.0],["2003-09-26",10.4389,10.4408,10.0883,10.1584,50700.0],["2003-09-29",10.2246,10.9258,10.2246,10.9258,102000.0],["2003-09-30",10.9063,10.955,10.2538,10.6375,150900.0],["2003-10-01",10.6862,10.9569,10.3454,10.9043,63300.0],["2003-10-02",10.8965,11.101,10.6628,11.0991,16800.0],["2003-10-03",11.101,11.2607,10.9783,11.2159,18600.0],["2003-10-06",11.2374,11.2958,11.2237,11.2471,27900.0],["2003-10-07",11.2958,11.475,11.0971,11.1984,24600.0],["2003-10-08",11.2471,11.2471,10.9063,10.916,16500.0],["2003-10-09",10.9647,11.0036,10.8128,10.9063,21600.0],["2003-10-10",10.9511,11.0036,10.5654,10.7115,28200.0],["2003-10-13",10.8089,11.1497,10.8089,11.101,12900.0],["2003-10-14",11.1147,11.4068,11.1147,11.3192,27300.0],["2003-10-15",11.3678,11.4574,11.1556,11.1556,26100.0],["2003-10-16",11.2042,11.2042,11.101,11.1789,10500.0],["2003-10-17",11.2276,11.325,10.9141,10.916,20400.0],["2003-10-20",10.9141,10.9647,10.9063,10.916,18300.0],["2003-10-21",10.9647,10.992,10.7602,10.953,18600.0],["2003-10-22",10.953,11.0036,10.731,10.8284,27600.0],["2003-10-23",10.7699,10.9063,10.62,10.8147,9000.0],["2003-10-24",10.8868,11.0504,10.7914,10.9491,24600.0],["2003-10-27",10.9511,11.3114,10.9082,10.9783,21600.0],["2003-10-28",11.027,11.1984,10.992,11.1497,29400.0],["2003-10-29",11.1984,11.3445,11.1984,11.2958,30600.0],["2003-10-30",11.3445,11.5392,11.2004,11.2004,23100.0],["2003-10-31",11.249,11.3932,11.0231,11.0231,29100.0],["2003-11-03",11.101,11.7827,11.101,11.6366,71400.0],["2003-11-04",11.6366,12.2364,11.6366,11.7632,66600.0],["2003-11-05",11.8372,12.4643,11.8372,12.3221,113400.0],["2003-11-06",12.4156,12.4585,11.6853,11.88,61200.0],["2003-11-07",11.88,11.9774,11.88,11.9677,15000.0],["2003-11-10",12.2209,12.2209,11.6853,11.7242,47400.0],["2003-11-11",11.6853,11.88,11.6853,11.8508,32700.0],["2003-11-12",11.8466,13.4311,11.8466,13.3262,79800.0],["2003-11-13",13.2735,13.2735,12.7346,12.8419,62100.0],["2003-11-14",12.8419,13.3156,12.7156,12.7493,84000.0],["2003-11-17",12.4335,12.8588,12.4335,12.8588,67200.0],["2003-11-18",12.8588,12.9683,12.8041,12.9683,45000.0],["2003-11-19",12.9725,13.4819,12.5683,13.4735,43200.0],["2003-11-20",13.4735,14.063,13.0125,13.0125,52800.0],["2003-11-21",13.1472,13.1472,12.7914,12.8946,30600.0],["2003-11-24",13.1051,13.524,13.0967,13.484,58500.0],["2003-11-25",13.8419,14.1051,13.7893,14.0314,84600.0],["2003-11-26",14.084,14.2946,14.084,14.1051,63600.0],["2003-11-28",14.1325,14.1935,14.1325,14.1325,18900.0],["2003-12-01",14.4209,15.023,14.4209,15.023,92700.0],["2003-12-02",15.0524,15.5787,14.9998,15.2356,100500.0],["2003-12-03",15.4735,15.5577,14.6714,14.7893,84000.0],["2003-12-04",14.8419,14.8419,13.8419,14.4398,73500.0],["2003-12-05",14.3577,14.4314,14.3219,14.3472,80400.0],["2003-12-08",14.3493,14.5261,14.2546,14.3156,98400.0],["2003-12-09",14.3682,14.3682,14.063,14.1788,33000.0],["2003-12-10",14.0735,14.1577,13.7893,13.9472,43200.0],["2003-12-11",14.2103,14.7893,14.2103,14.6967,133200.0],["2003-12-12",14.6735,15.3682,14.6735,15.3682,141600.0],["2003-12-15",15.7893,16.063,15.3682,15.4209,237600.0],["2003-12-16",15.4735,17.1577,15.1156,17.105,203100.0],["2003-12-17",16.8419,16.8419,16.3387,16.4924,174000.0],["2003-12-18",16.5977,16.6693,15.863,16.3935,189300.0],["2003-12-19",16.4019,16.8019,15.8945,16.8019,121800.0],["2003-12-22",16.9472,17.1745,16.6314,16.8419,81000.0],["2003-12-23",16.9998,17.2629,16.7366,16.9008,72600.0],["2003-12-24",17.1998,17.2314,16.9808,17.1114,40800.0],["2003-12-26",17.1114,17.5261,17.0524,17.2377,26400.0],["2003-12-29",17.2524,18.2103,17.2103,17.8145,149700.0],["2003-12-30",17.8945,17.9471,17.1156,17.1219,69900.0],["2003-12-31",17.1577,17.1577,16.6861,16.7387,110100.0],["2004-01-02",16.6314,16.9787,16.4272,16.9766,68700.0],["2004-01-05",17.2629,17.4735,16.8693,17.0082,149700.0],["2004-01-06",17.2629,17.2629,16.9472,17.0524,61500.0],["2004-01-07",17.1577,17.1577,16.9514,17.0524,62100.0],["2004-01-08",17.0524,17.2587,17.0145,17.0145,68400.0],["2004-01-09",16.9472,17.2587,16.7387,16.9556,62100.0],["2004-01-12",17.4735,18.1071,17.3682,17.8461,115200.0],["2004-01-13",18.0945,18.105,17.5787,17.7892,105000.0],["2004-01-14",17.7892,18.324,17.4735,18.324,107400.0],["2004-01-15",18.3366,18.9471,18.105,18.9071,113400.0],["2004-01-16",18.9366,19.0524,18.6313,19.0524,105300.0],["2004-01-20",19.7871,20.1576,19.2629,20.0629,118200.0],["2004-01-21",19.9998,19.9998,19.1577,19.2398,143400.0],["2004-01-22",19.2629,19.3134,17.9471,18.0524,189300.0],["2004-01-23",17.9471,18.3135,17.9471,18.305,80700.0],["2004-01-26",18.5156,18.7156,18.1029,18.2882,146100.0],["2004-01-27",18.2882,18.4208,17.8945,17.9029,96300.0],["2004-01-28",18.105,18.524,18.0524,18.3029,91500.0],["2004-01-29",18.2966,18.2966,17.684,18.1829,82800.0],["2004-01-30",18.1892,18.3092,17.7156,18.0061,49700.0],["2004-02-02",18.4735,19.1934,18.0629,18.4735,146100.0],["2004-02-03",18.9408,19.105,18.4798,18.8966,105700.0],["2004-02-04",18.9471,18.9471,16.5472,16.964,167800.0],["2004-02-05",16.9577,17.4945,14.9998,16.2314,238200.0],["2004-02-06",16.263,17.3872,15.9787,17.1345,94400.0],["2004-02-09",17.5577,17.6587,16.8945,17.2103,54600.0],["2004-02-10",17.3556,17.8608,16.8945,17.8608,94300.0],["2004-02-11",17.8608,17.9998,17.2229,17.6208,75000.0],["2004-02-12",17.684,17.7282,16.8945,16.9072,82400.0],["2004-02-13",16.7366,17.1472,15.3535,16.0482,146300.0],["2004-02-17",16.1114,16.2314,14.8419,15.3977,230900.0],["2004-02-18",15.4484,15.9614,15.2013,15.7461,94800.0],["2004-02-19",15.5877,15.8347,15.2077,15.3914,60300.0],["2004-02-20",15.8284,15.8284,15.2014,15.7144,79600.0],["2004-02-23",15.9298,16.0184,15.404,15.6004,76400.0],["2004-02-24",15.5814,15.6384,15.233,15.4737,56100.0],["2004-02-25",15.366,15.6891,15.3027,15.6701,38300.0],["2004-02-26",15.5181,15.5181,15.138,15.4547,54000.0],["2004-02-27",15.2647,15.3534,14.568,14.834,120500.0],["2004-03-01",14.644,14.8847,13.5355,14.8847,196300.0],["2004-03-02",14.568,16.3858,14.5363,16.0691,195000.0],["2004-03-03",15.7714,16.1324,15.5814,15.7144,86800.0],["2004-03-04",15.8284,16.1451,15.5307,15.9931,97000.0],["2004-03-05",15.9931,16.4618,15.8347,16.0881,52100.0],["2004-03-08",16.2148,16.2908,15.6764,15.6764,31900.0],["2004-03-09",15.6764,16.2971,15.4547,15.6447,61200.0],["2004-03-10",15.6447,15.8474,15.366,15.404,38400.0],["2004-03-11",15.2647,15.2837,14.8847,14.8847,59500.0],["2004-03-12",14.8847,15.29,14.853,15.2014,54300.0],["2004-03-15",15.9298,16.4365,15.2964,15.7017,75000.0],["2004-03-16",15.8601,16.3541,15.3977,15.4294,51200.0],["2004-03-17",15.5877,16.0881,15.5877,15.6764,41900.0],["2004-03-18",15.4547,15.7841,15.2014,15.518,38500.0],["2004-03-19",15.8347,15.8411,15.4927,15.5244,50600.0],["2004-03-22",15.3597,15.5307,14.8213,15.1633,36200.0],["2004-03-23",15.8347,15.9931,15.5244,15.7334,60000.0],["2004-03-24",15.8918,15.9931,15.5814,15.7271,60700.0],["2004-03-25",15.8854,16.3668,15.8411,16.2908,55700.0],["2004-03-26",16.4681,16.9115,16.4301,16.7278,69800.0],["2004-03-29",17.1015,17.1205,16.6708,16.8862,100600.0],["2004-03-30",16.9748,17.5386,16.9748,17.5386,53000.0],["2004-03-31",17.7349,17.9883,17.5766,17.9629,106600.0],["2004-04-01",18.0833,18.7293,18.0516,18.5267,131200.0],["2004-04-02",18.59,19.6351,18.59,19.5971,136200.0],["2004-04-05",19.5971,21.6936,19.5401,20.7118,349000.0],["2004-04-06",20.7118,20.7118,19.3817,20.0784,180500.0],["2004-04-07",20.2051,20.3001,19.9834,20.0151,62400.0],["2004-04-08",20.1735,20.7118,20.1735,20.4585,119500.0],["2004-04-12",20.8069,20.9969,19.5084,19.5084,180700.0],["2004-04-13",18.0516,18.4316,17.1015,18.1149,326100.0],["2004-04-14",17.7349,18.4823,17.7349,18.1783,131800.0],["2004-04-15",18.0199,18.647,17.9566,18.4126,63300.0],["2004-04-16",18.495,18.8243,17.9123,18.1783,76500.0],["2004-04-19",18.1783,18.5583,17.1522,18.3176,78000.0],["2004-04-20",18.4316,18.8243,17.7983,17.8046,57200.0],["2004-04-21",17.6462,18.229,17.5512,18.1149,50800.0],["2004-04-22",18.1783,18.6217,18.1783,18.4,43000.0],["2004-04-23",18.5267,18.59,17.9566,18.1466,33700.0],["2004-04-26",17.9883,18.7483,17.7792,18.0579,63100.0],["2004-04-27",18.0579,18.6787,17.9566,18.1339,42500.0],["2004-04-28",18.1339,18.4633,17.7792,17.8616,37600.0],["2004-04-29",17.8616,18.21,17.2662,17.7032,56500.0],["2004-04-30",17.7286,17.8299,15.9614,17.1649,116200.0],["2004-05-03",17.0382,17.5829,16.5948,17.5766,70700.0],["2004-05-04",17.6399,18.5583,16.9875,18.1973,101200.0],["2004-05-05",18.2606,18.9954,18.0579,18.59,57100.0],["2004-05-06",18.5267,18.5267,17.7349,18.1466,50200.0],["2004-05-07",17.9883,18.4633,17.4182,17.4245,68700.0],["2004-05-10",17.2725,17.3422,16.6265,17.0065,62800.0],["2004-05-11",16.7848,17.4499,16.7848,17.4499,81000.0],["2004-05-12",17.3865,18.0579,17.0445,17.8109,68700.0],["2004-05-13",17.8236,17.8236,17.2029,17.2472,57300.0],["2004-05-14",17.1015,17.2282,16.6328,16.6898,73200.0],["2004-05-17",16.4681,16.5061,15.8981,16.3731,106900.0],["2004-05-18",16.2148,16.3731,16.0564,16.1894,87900.0],["2004-05-19",16.3484,16.8507,16.0877,16.4056,57900.0],["2004-05-20",16.501,17.423,16.501,17.1814,102200.0],["2004-05-21",17.2323,18.0081,17.2068,17.2196,97900.0],["2004-05-24",17.3785,18.1162,17.3785,17.671,84500.0],["2004-05-25",17.7982,19.2289,17.7982,19.1018,122300.0],["2004-05-26",18.9937,19.3943,18.7902,19.3307,144200.0],["2004-05-27",19.4896,20.1573,19.0763,19.1145,105400.0],["2004-05-28",19.2734,19.8648,18.9937,18.9937,63700.0],["2004-06-01",19.0064,19.4579,18.9746,19.3307,81500.0],["2004-06-02",19.6995,19.6995,19.0827,19.1081,82000.0],["2004-06-03",19.2671,19.2925,18.5549,18.7902,76700.0],["2004-06-04",18.9174,19.2353,18.8792,18.8792,44000.0],["2004-06-07",19.5151,21.3973,19.3625,21.2955,261200.0],["2004-06-08",21.3019,22.5737,21.3019,22.2939,299100.0],["2004-06-09",22.5101,23.3685,22.4147,22.7581,187100.0],["2004-06-10",22.8916,23.2095,21.0666,21.6198,207200.0],["2004-06-14",21.6898,22.0014,20.7678,21.0348,135300.0],["2004-06-15",21.0539,22.0649,21.0539,21.4291,150500.0],["2004-06-16",21.4354,21.4354,20.825,20.9331,142100.0],["2004-06-17",20.8886,20.8886,20.3481,20.5897,153000.0],["2004-06-18",20.5897,20.5897,18.4405,19.5342,303600.0],["2004-06-21",19.3307,19.566,18.752,19.2544,226700.0],["2004-06-22",19.0954,19.5532,19.0064,19.2035,116400.0],["2004-06-23",19.3307,19.6423,19.1781,19.2671,170000.0],["2004-06-24",19.07,19.0763,18.3769,18.7075,447300.0],["2004-06-25",19.0127,20.5134,19.0127,20.0301,1674700.0],["2004-06-28",20.0937,20.3481,19.7186,20.0937,424100.0],["2004-06-29",19.9348,21.0793,19.8712,20.914,385300.0],["2004-06-30",20.9776,21.4291,20.6978,21.4291,243000.0],["2004-07-01",21.747,21.747,20.666,20.825,172100.0],["2004-07-02",20.7614,20.914,20.3544,20.4816,91400.0],["2004-07-06",20.6406,20.6851,20.3544,20.6597,179700.0],["2004-07-07",20.8186,21.0094,20.3481,20.7932,166500.0],["2004-07-08",20.6978,20.6978,20.0556,20.0556,218400.0],["2004-07-09",20.3481,20.6533,20.0301,20.5516,162600.0],["2004-07-12",20.5516,21.6516,20.5516,21.4609,194700.0],["2004-07-13",21.5563,21.8996,20.825,20.9967,174600.0],["2004-07-14",20.9967,21.569,20.577,21.2383,129400.0],["2004-07-15",21.3655,21.4609,20.984,21.1111,218300.0],["2004-07-16",21.1111,21.2192,20.8568,21.1366,132500.0],["2004-07-19",21.3019,21.3019,20.0937,20.6978,174600.0],["2004-07-20",20.8568,21.2065,20.2527,21.0793,142500.0],["2004-07-21",21.2383,21.6135,20.984,21.3973,150800.0],["2004-07-22",21.4036,21.9378,20.914,21.5626,231100.0],["2004-07-23",21.5245,23.2095,21.4927,22.9615,363300.0],["2004-07-26",22.9615,24.2842,21.9887,22.0967,472500.0],["2004-07-27",21.5245,23.1968,21.4863,22.8471,341000.0],["2004-07-28",23.1141,23.1459,22.5164,22.9043,218600.0],["2004-07-29",23.0188,23.5593,22.7835,23.5275,228900.0],["2004-07-30",23.5275,23.7437,23.1205,23.6229,205300.0],["2004-08-02",23.8454,24.0998,22.8916,23.4003,193900.0],["2004-08-03",23.8136,24.2015,23.5847,23.6546,182900.0],["2004-08-04",23.6546,23.6546,22.4465,23.5338,302200.0],["2004-08-05",24.0044,24.1316,23.4957,23.5911,152200.0],["2004-08-06",23.5275,23.7182,23.1904,23.3685,222100.0],["2004-08-09",23.3685,23.8454,23.3685,23.7373,196800.0],["2004-08-10",23.75,24.6403,23.7437,24.3541,157100.0],["2004-08-11",24.0044,24.8501,23.8772,24.7992,178100.0],["2004-08-12",25.1172,25.1426,23.909,23.9599,185400.0],["2004-08-13",23.9599,23.9599,23.0506,23.7818,218900.0],["2004-08-16",24.4813,24.5512,23.6864,23.8772,220100.0],["2004-08-17",23.8454,24.4368,23.8136,23.8836,148300.0],["2004-08-18",23.9027,25.2735,23.9027,25.248,229900.0],["2004-08-19",25.4074,26.9057,25.0567,26.5231,352900.0],["2004-08-20",26.3637,27.3201,26.013,26.7654,235600.0],["2004-08-23",26.9376,27.3137,25.3755,25.8154,355300.0],["2004-08-24",25.8154,26.555,25.8154,26.1406,116300.0],["2004-08-25",26.2043,26.2043,24.9292,25.3117,316700.0],["2004-08-26",25.4392,25.4392,23.1121,23.501,507700.0],["2004-08-27",23.5903,25.3436,23.5903,24.9993,276500.0],["2004-08-30",24.8654,25.1651,24.0685,24.6423,152600.0],["2004-08-31",24.7507,25.4456,24.3809,25.2033,179600.0],["2004-09-01",25.197,25.6305,24.9292,25.5158,160000.0],["2004-09-02",25.758,25.9875,25.5157,25.6943,98200.0],["2004-09-03",25.8537,26.5359,25.4711,26.3637,167700.0],["2004-09-07",26.7782,27.7728,26.4594,27.7728,381200.0],["2004-09-08",27.7345,28.0533,27.2627,27.5751,253800.0],["2004-09-09",27.862,28.0406,27.4795,27.862,162800.0],["2004-09-10",27.7983,28.0087,27.4157,27.4476,217700.0],["2004-09-13",27.4157,27.6389,27.2436,27.3456,160100.0],["2004-09-14",27.6707,27.6707,27.0969,27.1416,115200.0],["2004-09-15",27.1543,27.1607,26.5869,26.8738,95600.0],["2004-09-16",26.8738,27.0396,26.7845,26.9375,69900.0],["2004-09-17",26.9694,27.2372,26.2808,26.3637,153600.0],["2004-09-20",25.248,26.7782,25.248,26.5167,198500.0],["2004-09-21",26.5167,27.0842,26.5167,26.9375,97600.0],["2004-09-22",26.9375,26.9375,26.0131,26.0832,109300.0],["2004-09-23",24.5466,26.0705,23.7497,25.7708,882300.0],["2004-09-24",25.6305,26.0322,25.2798,25.6943,104600.0],["2004-09-27",25.1842,25.197,24.2279,24.8973,213900.0],["2004-09-28",24.6423,24.9929,24.2278,24.9292,124700.0],["2004-09-29",24.8973,25.1651,24.7124,24.9419,118800.0],["2004-09-30",25.0248,26.4594,25.0248,25.962,164700.0],["2004-10-01",26.2681,26.5167,25.7262,26.3956,144200.0],["2004-10-04",26.4657,27.0969,26.4657,26.7909,86700.0],["2004-10-05",26.8674,27.0969,26.1406,26.4976,60500.0],["2004-10-06",26.4912,26.6506,25.9174,26.198,94600.0],["2004-10-07",25.8855,26.0768,25.2288,25.2288,87500.0],["2004-10-08",25.1906,25.4074,24.7762,24.8081,170700.0],["2004-10-11",24.808,25.1332,24.8017,25.1332,102400.0],["2004-10-12",25.1332,25.4074,24.7889,25.0248,139800.0],["2004-10-13",25.1842,25.2735,24.3554,24.3618,106000.0],["2004-10-14",24.2342,24.5721,24.2342,24.3554,151400.0],["2004-10-15",24.3617,24.4255,23.9091,24.145,105900.0],["2004-10-18",24.0812,24.2916,22.3151,24.2151,345800.0],["2004-10-19",24.2279,24.2534,23.8326,23.9601,135300.0],["2004-10-20",23.8963,24.2151,23.7815,24.094,123800.0],["2004-10-21",24.1322,24.2279,24.0111,24.1003,72700.0],["2004-10-22",24.1641,24.3554,22.3151,22.5829,252200.0],["2004-10-25",22.6339,23.5775,22.6339,23.0483,184000.0],["2004-10-26",23.4309,24.1003,22.9463,24.1003,154300.0],["2004-10-27",24.2279,24.3872,23.4118,23.6732,186000.0],["2004-10-28",23.7816,24.2916,23.6285,24.1641,95800.0],["2004-10-29",24.0047,24.1705,23.8134,24.0493,91500.0],["2004-11-01",24.2279,24.8017,24.0047,24.5785,150700.0],["2004-11-02",24.3554,25.0631,24.3554,24.7698,171800.0],["2004-11-03",25.503,26.9375,25.1204,26.7144,346800.0],["2004-11-04",26.7144,27.4795,26.2043,26.5869,282500.0],["2004-11-05",27.2563,27.5751,27.0969,27.5114,213100.0],["2004-11-08",27.9704,28.5634,27.3583,27.454,168900.0],["2004-11-09",27.5114,28.4358,27.4795,28.3848,213600.0],["2004-11-10",28.6271,29.3922,28.6271,29.1372,391800.0],["2004-11-11",29.6154,30.508,29.2328,29.7174,267700.0],["2004-11-12",30.1956,30.3294,29.5516,30.0617,166800.0],["2004-11-15",30.0617,31.1137,30.0617,30.8076,259000.0],["2004-11-16",30.6674,30.7949,30.1701,30.4378,291900.0],["2004-11-17",30.5401,30.7637,30.3803,30.5592,176300.0],["2004-11-18",30.6678,30.6678,29.3964,30.6231,121500.0],["2004-11-19",30.6295,30.6295,28.9683,29.39,179900.0],["2004-11-22",29.39,29.3964,28.7192,29.0706,197600.0],["2004-11-23",29.3581,30.1695,28.9428,30.1439,173300.0],["2004-11-24",30.1439,30.4059,29.8692,29.965,137000.0],["2004-11-26",30.0162,30.1887,29.8692,30.0225,45300.0],["2004-11-29",30.0928,30.2973,29.8692,30.2398,145400.0],["2004-11-30",30.08,30.6231,29.9331,30.2845,123200.0],["2004-12-01",30.3484,32.5782,30.3292,31.869,355600.0],["2004-12-02",32.2012,32.7443,31.5623,31.7859,288000.0],["2004-12-03",32.1054,32.7252,31.9457,32.5271,282300.0],["2004-12-06",32.904,33.2235,32.6804,32.7124,223400.0],["2004-12-07",32.8082,32.9041,30.1951,31.179,339100.0],["2004-12-08",31.179,31.5495,31.0512,31.5112,179600.0],["2004-12-09",31.3515,31.4856,30.3484,31.3323,166000.0],["2004-12-10",31.3068,31.6709,31.0001,31.5943,100400.0],["2004-12-13",31.8818,32.7315,31.8179,32.591,109400.0],["2004-12-14",32.591,32.591,32.2268,32.5207,149900.0],["2004-12-15",32.4568,32.5782,32.0096,32.4121,83600.0],["2004-12-16",32.5526,32.5846,31.7029,31.8179,248700.0],["2004-12-17",32.2651,33.543,32.1565,32.9488,271400.0],["2004-12-20",33.1724,33.1788,32.4568,32.4568,100200.0],["2004-12-21",32.5846,32.5846,32.0734,32.4121,96300.0],["2004-12-22",32.2523,32.5335,32.1373,32.1373,74400.0],["2004-12-23",32.0735,32.5207,32.0096,32.5207,101700.0],["2004-12-27",32.1501,32.7443,31.9457,32.1693,113900.0],["2004-12-28",32.329,33.1788,32.0415,32.8721,129400.0],["2004-12-29",32.7124,32.7124,32.1373,32.5207,164900.0],["2004-12-30",32.8785,32.9743,32.5846,32.8785,183000.0],["2004-12-31",32.7443,32.7443,32.2715,32.3929,116000.0],["2005-01-03",32.6804,32.936,31.6965,31.9457,182300.0],["2005-01-04",32.1054,32.361,30.9873,31.1151,286600.0],["2005-01-05",30.5401,30.5401,28.0483,29.8436,812500.0],["2005-01-06",29.9651,30.9809,29.5817,30.6679,298100.0],["2005-01-07",30.8914,31.3834,30.8403,31.3131,393200.0],["2005-01-10",31.3131,31.7284,30.8659,31.1215,224000.0],["2005-01-11",30.8276,31.3579,30.4762,31.1215,200600.0],["2005-01-12",31.0193,31.4282,30.9426,31.409,192100.0],["2005-01-13",31.2493,31.3706,30.9873,31.1662,146400.0],["2005-01-14",31.1854,31.5943,31.1151,31.3707,109000.0],["2005-01-18",31.3068,31.8243,30.9873,31.6262,92200.0],["2005-01-19",31.6326,31.7795,31.0384,31.2109,175500.0],["2005-01-20",31.0512,31.4793,30.3931,31.2748,168700.0],["2005-01-21",31.2748,31.4026,30.8595,31.1151,256700.0],["2005-01-24",30.9553,30.9553,30.1184,30.1184,307000.0],["2005-01-25",29.9586,30.7445,29.7095,30.3548,236700.0],["2005-01-26",30.3612,30.604,30.2206,30.5464,92400.0],["2005-01-27",30.572,30.8403,30.3739,30.7317,129700.0],["2005-01-28",30.8915,31.1151,30.4123,30.7381,116300.0],["2005-01-31",31.2429,31.4665,30.9362,31.2812,108000.0],["2005-02-01",31.4665,31.6262,31.262,31.4345,133600.0],["2005-02-02",31.4473,31.5943,31.2045,31.5943,103200.0],["2005-02-03",31.5943,31.7221,31.4984,31.6582,103200.0],["2005-02-04",31.9137,32.6932,31.9073,32.5782,171500.0],["2005-02-07",32.904,33.8624,32.3162,32.5846,174900.0],["2005-02-08",32.7124,32.904,31.6518,32.3354,125700.0],["2005-02-09",32.2524,32.4824,31.7923,31.8818,71000.0],["2005-02-10",31.8179,31.8179,31.3323,31.409,109100.0],["2005-02-11",31.4409,31.9457,31.179,31.7157,91600.0],["2005-02-14",31.754,31.9457,31.3451,31.5879,64900.0],["2005-02-15",31.492,31.492,30.3803,31.0384,315300.0],["2005-02-16",30.7311,31.2113,30.6287,30.9168,179100.0],["2005-02-17",30.8143,31.1793,30.3854,30.6607,147500.0],["2005-02-18",30.7247,31.0064,29.5467,30.1421,158000.0],["2005-02-22",28.8744,30.0332,28.8744,29.4762,266200.0],["2005-02-23",29.5467,29.8412,28.6503,28.8872,241100.0],["2005-02-24",28.7784,29.6235,28.0741,29.5403,201900.0],["2005-02-25",29.6427,30.3342,29.5531,30.2765,116100.0],["2005-02-28",29.5467,30.0269,29.4506,29.7772,105800.0],["2005-03-01",25.6092,26.3519,23.2084,26.3519,4022800.0],["2005-03-02",26.8897,27.0305,25.6092,26.0702,1183500.0],["2005-03-03",26.0766,26.1983,25.6284,26.1406,335500.0],["2005-03-04",26.2175,26.5056,25.6221,25.9614,247400.0],["2005-03-07",25.6157,26.2111,25.6157,25.9614,258100.0],["2005-03-08",25.9038,26.0254,25.2763,25.4172,302800.0],["2005-03-09",25.3212,25.462,24.6169,25.4172,240400.0],["2005-03-10",25.398,25.526,25.0266,25.2891,351400.0],["2005-03-11",25.4492,25.6733,25.1419,25.2315,125500.0],["2005-03-14",25.2571,25.3531,24.873,25.0586,212300.0],["2005-03-15",25.0074,25.1867,24.6425,24.7321,297700.0],["2005-03-16",24.3288,24.7513,24.3288,24.6937,202400.0],["2005-03-17",24.7129,24.7833,24.5849,24.6553,327400.0],["2005-03-18",24.6617,24.7577,24.412,24.7449,273600.0],["2005-03-21",24.7065,24.873,24.4568,24.6809,179400.0],["2005-03-22",24.5529,25.2251,24.5529,24.6809,229700.0],["2005-03-23",24.7769,24.7769,24.6169,24.6553,147100.0],["2005-03-24",24.7001,24.9178,24.6489,24.6617,141400.0],["2005-03-28",24.6297,24.8794,24.5849,24.6681,141600.0],["2005-03-29",24.6681,25.0971,24.3928,24.5849,213100.0],["2005-03-30",24.7449,24.9946,24.5273,24.6873,120300.0],["2005-03-31",24.7449,24.9626,24.6169,24.8025,123600.0],["2005-04-01",24.6489,24.809,24.2007,24.4568,187400.0],["2005-04-04",24.3608,24.3928,23.823,24.0727,263200.0],["2005-04-05",23.9447,24.4248,23.823,24.3608,219300.0],["2005-04-06",24.1047,24.508,23.9831,23.9895,126700.0],["2005-04-07",23.9895,24.2904,23.8358,24.0087,201300.0],["2005-04-08",24.1367,24.1559,23.5989,23.9575,303700.0],["2005-04-11",24.0087,24.0151,23.6822,23.7206,224300.0],["2005-04-12",23.6245,23.6245,22.7986,23.17,419000.0],["2005-04-13",23.0931,23.5605,22.8562,23.0163,456000.0],["2005-04-14",23.0291,23.0355,22.7602,22.8563,220700.0],["2005-04-15",22.8563,22.8563,21.9279,22.1968,314400.0],["2005-04-18",21.7487,22.645,21.6974,22.248,510200.0],["2005-04-19",22.5361,22.5361,22.216,22.4081,322600.0],["2005-04-20",22.3441,22.4017,21.9599,22.0816,318400.0],["2005-04-21",22.2416,22.7282,22.2416,22.4721,137300.0],["2005-04-22",22.4785,22.5681,21.9599,22.056,165100.0],["2005-04-25",22.088,22.4977,22.088,22.4081,107900.0],["2005-04-26",22.4209,22.7922,22.3441,22.4401,143100.0],["2005-04-27",22.3121,22.7858,22.1072,22.6002,226300.0],["2005-04-28",22.677,22.6834,22.1968,22.3505,132700.0],["2005-04-29",22.3761,22.9395,22.3121,22.8563,195700.0],["2005-05-02",22.8563,23.0163,22.5682,22.9267,129800.0],["2005-05-03",22.8242,23.234,22.7666,23.0163,207000.0],["2005-05-04",22.9843,24.1623,22.9843,23.9767,442100.0],["2005-05-05",26.5696,28.0869,26.0254,27.6004,1301500.0],["2005-05-06",27.2098,29.0025,27.1842,27.8501,481800.0],["2005-05-09",28.1702,29.4058,28.1382,28.9705,455800.0],["2005-05-10",28.9064,29.0921,28.3751,28.4967,216100.0],["2005-05-11",28.4263,28.6183,28.1062,28.1894,156900.0],["2005-05-12",28.2022,28.772,28.151,28.4263,184600.0],["2005-05-13",28.3302,28.8104,27.9909,28.1766,124200.0],["2005-05-16",28.0741,28.3622,27.8501,28.279,144600.0],["2005-05-17",28.215,28.3494,27.7732,28.2598,119800.0],["2005-05-18",28.4204,29.8269,28.4204,29.6535,222800.0],["2005-05-19",29.5186,29.5186,28.9278,29.1461,161200.0],["2005-05-20",29.2232,29.2232,28.7287,28.9021,95000.0],["2005-05-23",29.0626,29.0883,28.9021,28.9406,132700.0],["2005-05-24",28.8699,28.9791,28.6708,28.7608,118300.0],["2005-05-25",28.7158,28.8121,28.2277,28.3561,158400.0],["2005-05-26",28.4204,28.6773,28.3947,28.6002,119300.0],["2005-05-27",28.5809,29.159,28.4204,28.9278,123000.0],["2005-05-31",29.0434,29.4223,28.9663,29.4223,319600.0],["2005-06-01",29.3838,29.7499,29.2425,29.6086,153500.0],["2005-06-02",29.5443,29.5443,29.0305,29.1911,80900.0],["2005-06-03",29.1911,29.1911,28.2791,28.3883,165700.0],["2005-06-06",28.2983,28.947,28.2983,28.7544,129900.0],["2005-06-07",28.7544,28.9021,28.1956,28.2598,113800.0],["2005-06-08",28.5809,28.6452,28.1314,28.1442,80400.0],["2005-06-09",28.2598,28.8057,28.1056,28.7736,113800.0],["2005-06-10",28.9342,29.0177,27.8744,28.08,140100.0],["2005-06-13",28.1506,28.9599,28.0414,28.9406,131400.0],["2005-06-14",28.87,29.1911,28.6002,29.1397,70600.0],["2005-06-15",29.2553,29.2553,28.6195,29.1333,80900.0],["2005-06-16",29.2232,29.7691,29.2232,29.7049,95500.0],["2005-06-17",29.8655,30.2508,29.6664,30.0517,170200.0],["2005-06-20",29.9618,29.9618,29.5443,29.7113,102700.0],["2005-06-21",29.7434,29.8269,29.5251,29.7306,59600.0],["2005-06-22",29.8912,30.3729,29.7755,30.3215,102700.0],["2005-06-23",30.2894,30.2894,29.8269,29.8334,92300.0],["2005-06-24",29.8012,29.8012,29.0369,29.4159,290500.0],["2005-06-27",29.2874,29.3517,28.7415,28.9213,138000.0],["2005-06-28",28.9856,29.8655,28.9856,29.5443,88400.0],["2005-06-29",29.5122,29.6728,29.2682,29.5636,104200.0],["2005-06-30",29.6728,30.1802,29.6407,29.6728,82500.0],["2005-07-01",29.8334,29.8976,29.5443,29.8976,84700.0],["2005-07-05",29.8269,30.4371,29.7242,30.3472,92600.0],["2005-07-06",30.3472,30.3472,29.8655,30.1994,135300.0],["2005-07-07",30.193,31.0216,30.193,30.8225,161000.0],["2005-07-08",30.7711,31.7281,30.7068,31.2913,190300.0],["2005-07-11",31.3877,32.229,31.1693,31.3427,148300.0],["2005-07-12",31.2464,31.2464,30.7326,30.8289,107800.0],["2005-07-13",30.861,30.9573,30.4307,30.4885,67300.0],["2005-07-14",30.6041,30.7197,30.1545,30.1866,114800.0],["2005-07-15",30.1866,30.3472,30.0903,30.2187,58700.0],["2005-07-18",30.1545,30.2187,29.9169,29.9618,87500.0],["2005-07-19",30.071,30.8032,30.0068,30.6362,62100.0],["2005-07-20",30.7968,31.439,30.6169,31.2464,124300.0],["2005-07-21",31.3106,31.7537,31.1821,31.2785,95200.0],["2005-07-22",31.1179,31.7602,30.9445,31.7473,71500.0],["2005-07-25",31.6831,31.7923,30.4178,30.6105,75000.0],["2005-07-26",30.7004,31.3427,30.6619,30.9894,54900.0],["2005-07-27",30.9894,31.484,30.3664,31.4776,56700.0],["2005-07-28",31.5546,31.9593,31.3042,31.5482,94500.0],["2005-07-29",31.5482,31.5739,30.7261,31.4069,91700.0],["2005-08-01",31.2464,31.3748,30.5013,30.5591,131000.0],["2005-08-02",30.3022,30.4243,29.9939,30.3472,170400.0],["2005-08-03",26.0183,27.9258,25.421,26.0247,2228900.0],["2005-08-04",26.4293,26.5899,25.7871,26.2688,602600.0],["2005-08-05",26.2302,26.288,25.4402,25.6586,269500.0],["2005-08-08",25.5623,25.832,25.2411,25.5494,312200.0],["2005-08-09",25.4659,25.8256,25.376,25.7935,161100.0],["2005-08-10",25.8834,26.1275,25.376,25.6008,139500.0],["2005-08-11",25.755,26.1339,25.7164,26.0954,216700.0],["2005-08-12",27.2964,27.5212,26.5578,27.0459,386900.0],["2005-08-15",27.3285,27.9515,27.2322,27.8488,265600.0],["2005-08-16",27.9194,27.9194,27.3285,27.6175,251500.0],["2005-08-17",27.5015,27.8495,27.3147,27.5015,157200.0],["2005-08-18",27.3984,27.3984,27.044,27.2309,103100.0],["2005-08-19",27.2953,28.0364,27.1987,27.9139,208100.0],["2005-08-22",27.9913,28.2555,27.508,27.9011,178100.0],["2005-08-23",27.9977,28.2941,27.9655,28.0428,163200.0],["2005-08-24",27.9977,28.481,27.9462,28.191,180500.0],["2005-08-25",28.2297,28.2748,25.8777,26.0324,893900.0],["2005-08-26",26.3546,26.3546,24.8145,25.1303,579900.0],["2005-08-29",24.9692,25.3623,24.5697,25.2076,300800.0],["2005-08-30",25.2269,25.2978,24.7694,25.0401,265900.0],["2005-08-31",24.9756,25.4911,24.8081,25.388,313000.0],["2005-09-01",25.4525,25.8713,25.3945,25.7682,251900.0],["2005-09-02",25.7811,25.8713,25.1045,25.1883,155400.0],["2005-09-06",25.5813,26.477,25.5813,26.477,242800.0],["2005-09-07",26.5801,27.0183,25.91,26.4512,181000.0],["2005-09-08",26.419,26.419,25.9035,26.1613,123000.0],["2005-09-09",26.4834,27.0634,26.4641,27.0312,277600.0],["2005-09-12",27.0569,27.1858,26.9152,27.1085,213800.0],["2005-09-13",27.0827,27.1278,26.8765,26.9796,130300.0],["2005-09-14",27.0247,27.0634,26.709,26.7412,154400.0],["2005-09-15",26.8701,27.16,26.7799,26.8894,163000.0],["2005-09-16",27.102,27.3211,26.9345,27.3211,186100.0],["2005-09-19",27.3211,27.45,26.2901,26.5672,169400.0],["2005-09-20",26.5672,26.6961,25.7747,26.0002,209900.0],["2005-09-21",26.0968,26.2193,25.9486,26.0324,215400.0],["2005-09-22",26.0324,26.3739,25.8326,26.1935,134000.0],["2005-09-23",26.1935,26.1935,25.6909,25.7424,183200.0],["2005-09-26",25.9035,25.9357,25.4911,25.6329,204300.0],["2005-09-27",25.6651,25.7424,25.2592,25.33,228600.0],["2005-09-28",25.2914,25.3558,24.7372,25.0465,190800.0],["2005-09-29",24.9176,25.1496,24.7308,24.937,235500.0],["2005-09-30",25.0014,25.0336,24.7565,24.937,267600.0],["2005-10-03",25.0336,25.1238,24.8854,25.0723,205300.0],["2005-10-04",25.388,25.8262,25.2914,25.4074,266600.0],["2005-10-05",25.4074,25.4396,24.8661,25.0916,268500.0],["2005-10-06",25.1625,25.4654,24.9692,25.2785,237800.0],["2005-10-07",25.2785,25.388,24.8145,24.821,172600.0],["2005-10-10",25.4331,25.4331,23.906,24.1637,281900.0],["2005-10-11",24.0671,24.357,23.674,23.8093,190000.0],["2005-10-12",23.6482,23.9833,23.0361,23.8415,185700.0],["2005-10-13",24.0026,24.0542,23.4485,23.8222,190500.0],["2005-10-14",23.8415,24.022,23.6998,23.9382,153700.0],["2005-10-17",23.9382,23.9382,23.5258,23.8673,164800.0],["2005-10-18",23.7707,24.1959,23.7707,23.8093,284200.0],["2005-10-19",23.7127,24.3248,23.4743,24.3248,199300.0],["2005-10-20",24.4215,24.4215,23.6096,24.0478,196300.0],["2005-10-21",24.0542,24.9821,24.0542,24.4859,245500.0],["2005-10-24",24.0026,24.8403,24.0026,24.7114,106200.0],["2005-10-25",25.9357,26.8894,25.9035,26.6445,799400.0],["2005-10-26",26.6896,27.2567,26.4963,26.986,534900.0],["2005-10-27",26.3739,27.0698,26.3675,26.7412,2791000.0],["2005-10-28",26.6123,26.941,26.6059,26.7219,384200.0],["2005-10-31",27.1278,27.45,26.8379,26.9925,332300.0],["2005-11-01",25.7231,25.7231,24.9048,25.33,796500.0],["2005-11-02",25.1947,25.5105,25.0401,25.33,427500.0],["2005-11-03",24.8725,25.1561,23.5838,23.8544,1187100.0],["2005-11-04",22.9717,24.1637,22.6688,23.8415,510300.0],["2005-11-07",23.8222,24.138,23.6096,24.1122,295200.0],["2005-11-08",23.8415,24.0542,23.616,23.8802,256000.0],["2005-11-09",23.8416,24.1831,23.6289,24.0413,155900.0],["2005-11-10",23.964,24.2862,23.2294,24.2411,449000.0],["2005-11-11",23.9704,24.3119,23.964,24.2475,122200.0],["2005-11-14",24.1122,24.3957,23.9962,24.3699,284700.0],["2005-11-15",24.357,24.7372,24.2668,24.4924,204200.0],["2005-11-16",24.6735,24.8157,24.4212,24.6476,177200.0],["2005-11-17",24.6993,25.1132,24.6734,25.1068,162700.0],["2005-11-18",25.3525,25.5918,25.0809,25.4625,155600.0],["2005-11-21",25.4948,25.8699,25.4043,25.8117,439100.0],["2005-11-22",25.8117,25.8699,25.5466,25.7794,172000.0],["2005-11-23",25.7082,25.8311,25.5466,25.6048,157000.0],["2005-11-25",25.5142,25.7147,25.3849,25.7147,53800.0],["2005-11-28",25.65,25.7018,25.3008,25.3008,277500.0],["2005-11-29",25.3202,25.3784,24.9386,25.0421,126000.0],["2005-11-30",24.9774,25.5401,24.9321,25.1003,144800.0],["2005-12-01",25.0292,25.6889,24.9774,25.5466,372300.0],["2005-12-02",25.2555,25.3137,24.5247,25.2103,376400.0],["2005-12-05",25.1133,25.1521,24.6476,24.7963,159300.0],["2005-12-06",24.7058,24.8998,24.3242,24.4212,127700.0],["2005-12-07",24.3501,24.4794,23.9944,24.2143,122900.0],["2005-12-08",24.0784,24.169,23.6257,23.865,199200.0],["2005-12-09",23.9297,24.2207,23.671,23.671,235600.0],["2005-12-12",23.7357,23.962,23.6257,23.7421,262600.0],["2005-12-13",23.5416,23.8586,23.1601,23.3735,542800.0],["2005-12-14",23.5028,23.962,23.477,23.8392,421000.0],["2005-12-15",23.8133,23.8974,23.6969,23.8715,250400.0],["2005-12-16",24.1884,24.4859,23.9814,24.0914,355200.0],["2005-12-19",23.962,24.1755,23.768,23.9491,227900.0],["2005-12-20",23.9103,24.0655,23.8327,23.9297,140900.0],["2005-12-21",24.0914,24.3113,23.9297,24.0526,114000.0],["2005-12-22",24.1884,24.2789,23.9297,24.1108,107600.0],["2005-12-23",24.1108,24.3436,24.059,24.1237,85300.0],["2005-12-27",24.1237,24.3242,23.6451,23.6969,198300.0],["2005-12-28",23.7292,24.4471,23.7292,24.3501,118000.0],["2005-12-29",24.266,24.266,23.6581,23.7098,141100.0],["2005-12-30",23.671,23.671,23.4188,23.4188,153500.0],["2006-01-03",23.4188,24.2013,23.3994,23.9103,193300.0],["2006-01-04",23.962,24.5764,23.7551,24.363,217200.0],["2006-01-05",24.3824,24.764,24.3824,24.4794,182300.0],["2006-01-06",24.7381,24.7381,24.3824,24.5894,102500.0],["2006-01-09",24.5894,24.8351,24.3242,24.4471,109400.0],["2006-01-10",25.8699,26.6978,25.8053,26.659,1624700.0],["2006-01-11",26.7754,26.8401,26.0316,26.1351,434500.0],["2006-01-12",26.0704,26.1804,25.6306,25.8441,211400.0],["2006-01-13",25.8053,25.9281,25.7406,25.8505,203100.0],["2006-01-17",25.6436,25.9928,25.6048,25.8893,185300.0],["2006-01-18",25.7406,26.8142,25.7212,26.7236,457400.0],["2006-01-19",26.258,27.3057,26.258,26.95,346200.0],["2006-01-20",27.0341,27.2734,26.2839,26.3485,214000.0],["2006-01-23",28.0365,28.5604,27.0923,27.2928,626400.0],["2006-01-24",25.9475,26.1545,25.3913,25.6436,726300.0],["2006-01-25",25.65,25.7794,25.2361,25.566,287400.0],["2006-01-26",25.6177,25.8699,25.3008,25.5013,200400.0],["2006-01-27",25.4625,25.7988,25.3655,25.5401,151900.0],["2006-01-30",25.5013,25.6112,25.3202,25.4625,116000.0],["2006-01-31",25.4237,25.8053,25.3849,25.76,130300.0],["2006-02-01",26.0963,26.1222,25.4043,25.6177,159700.0],["2006-02-02",26.1933,26.1933,25.7729,25.9799,468100.0],["2006-02-03",25.967,26.1222,25.2232,25.5466,172600.0],["2006-02-06",25.6112,25.9023,25.5142,25.8441,136200.0],["2006-02-07",25.8053,26.0122,25.2297,25.3655,143300.0],["2006-02-08",25.5272,25.8699,25.4366,25.7665,107300.0],["2006-02-09",25.8699,26.0898,25.4948,25.4948,144800.0],["2006-02-10",25.5466,25.5789,25.2232,25.4431,109600.0],["2006-02-13",25.4107,25.4884,24.9774,25.1779,83900.0],["2006-02-14",25.0162,26.0057,24.8222,25.5401,156400.0],["2006-02-15",25.3778,25.6829,25.1961,25.6504,138900.0],["2006-02-16",25.6634,25.8971,25.5531,25.8646,125600.0],["2006-02-17",25.8646,25.8646,25.592,25.6439,79800.0],["2006-02-21",25.5726,25.6245,24.8651,25.248,209000.0],["2006-02-22",25.1831,25.8257,24.6639,25.6374,76400.0],["2006-02-23",25.6374,25.6374,25.0857,25.1831,123700.0],["2006-02-24",25.1182,25.9425,25.0403,25.8646,121500.0],["2006-02-27",25.9295,26.1567,25.8646,26.0269,170000.0],["2006-02-28",26.0269,26.0269,25.4168,25.8646,120000.0],["2006-03-01",25.6375,26.1891,25.0533,25.949,440200.0],["2006-03-02",24.9105,25.2156,24.0148,24.9365,645400.0],["2006-03-03",24.7742,25.8257,24.7742,25.3194,234000.0],["2006-03-06",24.7028,25.6115,24.7028,25.235,197300.0],["2006-03-07",24.9949,25.2805,24.9884,25.1636,166900.0],["2006-03-08",25.0728,25.7024,24.9884,25.6115,163700.0],["2006-03-09",25.8062,25.962,25.4817,25.7673,206600.0],["2006-03-10",25.8322,26.0658,25.5855,25.8841,124500.0],["2006-03-13",26.0204,26.0528,25.4038,25.6634,220500.0],["2006-03-14",25.6374,25.6439,25.3454,25.4947,151100.0],["2006-03-15",25.4363,25.962,25.274,25.8971,163700.0],["2006-03-16",25.8711,26.1762,25.8127,26.1307,195400.0],["2006-03-17",26.2865,26.598,26.1242,26.4098,417900.0],["2006-03-20",26.4812,26.7993,26.2541,26.7538,201200.0],["2006-03-21",26.6694,26.6954,26.0853,26.2411,168400.0],["2006-03-22",26.319,26.5461,26.0528,26.5461,155700.0],["2006-03-23",26.5137,26.5721,26.0983,26.5721,101200.0],["2006-03-24",26.5721,26.7473,26.3189,26.7473,114100.0],["2006-03-27",26.7084,26.8057,26.5137,26.7603,117400.0],["2006-03-28",26.7928,26.9356,26.4682,26.5331,73300.0],["2006-03-29",26.3839,27.0978,26.319,27.0199,94400.0],["2006-03-30",27.0134,27.0134,26.6629,26.9745,74100.0],["2006-03-31",27.1043,27.2795,26.9031,27.2601,209000.0],["2006-04-03",27.299,27.312,26.7668,26.9161,136600.0],["2006-04-04",26.8382,27.4223,26.8382,27.0783,101400.0],["2006-04-05",27.0134,27.2601,26.7084,26.994,103700.0],["2006-04-06",27.1952,27.1952,26.3968,26.6305,108500.0],["2006-04-07",26.6045,26.9355,26.0788,26.3774,126400.0],["2006-04-10",26.3709,26.8706,26.2216,26.8706,137100.0],["2006-04-11",26.7084,26.8706,26.1632,26.5396,130000.0],["2006-04-12",26.4617,26.6435,26.1762,26.5591,100200.0],["2006-04-13",26.4618,27.0848,26.1697,26.7344,100900.0],["2006-04-17",26.6695,26.8966,26.4812,26.8122,126700.0],["2006-04-18",26.9226,27.5392,26.8706,27.4743,140300.0],["2006-04-19",27.4807,27.9026,27.3185,27.6755,135000.0],["2006-04-20",27.7144,27.7469,27.1303,27.7014,97400.0],["2006-04-21",27.7793,27.8442,26.7214,27.0134,111400.0],["2006-04-24",26.9356,27.0005,26.611,26.8057,70900.0],["2006-04-25",26.7408,26.7863,26.1827,26.7603,80900.0],["2006-04-26",26.8576,27.2536,26.8252,26.9875,79400.0],["2006-04-27",26.9031,27.3574,26.6759,26.968,92800.0],["2006-04-28",26.9226,27.2601,26.8057,27.1303,97600.0],["2006-05-01",27.1627,27.2925,26.6824,26.7798,130100.0],["2006-05-02",26.7343,26.9291,26.4812,26.8901,105200.0],["2006-05-03",26.9226,27.325,26.8901,27.2925,142500.0],["2006-05-04",27.1822,27.5067,27.1432,27.4937,137000.0],["2006-05-05",27.5586,28.1168,27.4548,27.9091,109900.0],["2006-05-08",27.8442,28.5582,27.8118,28.2337,163200.0],["2006-05-09",28.0714,28.2272,27.9675,28.1687,98200.0],["2006-05-10",27.1303,27.1303,25.7997,26.0269,818700.0],["2006-05-11",25.962,26.968,25.962,26.663,405800.0],["2006-05-12",26.6435,26.8771,26.5461,26.7084,383300.0],["2006-05-15",26.5461,27.0329,26.4618,26.7344,335200.0],["2006-05-16",26.8057,27.0329,26.5266,26.7279,178000.0],["2006-05-17",26.6305,26.6824,26.0983,26.3189,183900.0],["2006-05-18",26.2081,26.6971,26.0777,26.3059,163900.0],["2006-05-19",26.2407,26.5862,26.0191,26.5471,312200.0],["2006-05-22",26.4885,26.6188,26.0191,26.3059,135900.0],["2006-05-23",26.3059,26.4428,26.0321,26.0777,319100.0],["2006-05-24",26.0777,26.6449,25.9017,26.5145,256800.0],["2006-05-25",26.5341,27.0035,26.3972,27.0035,307100.0],["2006-05-26",27.0556,27.2186,26.7753,26.9709,158900.0],["2006-05-30",26.8079,26.8927,26.0451,26.1429,162400.0],["2006-05-31",26.2538,26.8796,26.0647,26.8666,233300.0],["2006-06-01",26.7949,27.173,26.4428,27.173,180600.0],["2006-06-02",27.1991,27.3295,26.8405,26.9579,126400.0],["2006-06-05",26.8275,26.8275,26.1429,26.4819,262900.0],["2006-06-06",26.5667,26.8275,26.2081,26.7623,187900.0],["2006-06-07",26.8275,27.3229,26.4363,26.7297,290000.0],["2006-06-08",26.6971,26.7818,26.006,26.6775,304900.0],["2006-06-09",26.8275,27.1795,26.5341,26.5667,133700.0],["2006-06-12",26.5341,26.6645,26.1168,26.3124,150400.0],["2006-06-13",26.2081,26.8079,26.1886,26.4233,188000.0],["2006-06-14",26.319,26.6384,26.0386,26.2603,116200.0],["2006-06-15",26.3385,26.7297,26.2472,26.7232,138300.0],["2006-06-16",26.684,26.7101,26.0451,26.2994,600300.0],["2006-06-19",26.2342,26.2994,25.8496,26.0777,408500.0],["2006-06-20",25.9799,26.1103,25.3084,25.3541,252300.0],["2006-06-21",25.3541,25.7387,25.3541,25.6474,158800.0],["2006-06-22",25.491,25.6083,25.178,25.491,157600.0],["2006-06-23",25.5105,25.7974,25.2889,25.7387,173200.0],["2006-06-26",25.817,25.9278,25.341,25.7061,206700.0],["2006-06-27",25.7844,25.9343,25.2954,25.504,211300.0],["2006-06-28",25.4714,25.7518,25.2498,25.6214,191400.0],["2006-06-29",25.6409,26.3972,25.5822,26.3841,216800.0],["2006-06-30",26.3385,26.3907,26.0842,26.2081,355600.0],["2006-07-03",26.1755,26.6319,26.0451,26.5928,83700.0],["2006-07-05",26.4689,26.5341,26.0973,26.2603,173800.0],["2006-07-06",26.3385,26.6971,26.2863,26.5928,116600.0],["2006-07-07",26.5276,26.8535,26.3385,26.4493,129700.0],["2006-07-10",26.4493,26.4885,25.9473,26.1103,100400.0],["2006-07-11",26.1168,26.3841,25.8169,26.3841,100600.0],["2006-07-12",26.1429,26.1755,25.6214,25.7061,203600.0],["2006-07-13",25.5431,25.6214,25.0933,25.3932,207200.0],["2006-07-14",25.328,26.0777,25.3215,25.8822,178700.0],["2006-07-17",25.7909,26.0973,25.7518,25.9147,115100.0],["2006-07-18",26.0126,26.2016,25.5562,26.0386,157800.0],["2006-07-19",26.0386,26.7297,25.9539,26.4819,281000.0],["2006-07-20",26.5667,26.6645,25.8626,25.8952,121600.0],["2006-07-21",25.6214,25.7322,24.9825,25.2889,224800.0],["2006-07-24",25.3541,26.0582,25.3541,26.0191,131500.0],["2006-07-25",25.9864,26.0842,25.5757,25.7452,174400.0],["2006-07-26",25.5823,25.9343,25.3541,25.843,226800.0],["2006-07-27",25.9147,26.2863,25.7974,25.8887,274400.0],["2006-07-28",25.9408,26.6384,25.8495,26.2081,185600.0],["2006-07-31",25.9473,26.0843,25.4519,25.9082,217600.0],["2006-08-01",23.1244,24.2588,22.8571,23.6004,775500.0],["2006-08-02",23.47,23.6721,22.8897,23.4243,339600.0],["2006-08-03",22.8832,23.7307,22.8832,23.6525,231400.0],["2006-08-04",23.7959,23.9785,23.1505,23.47,173000.0],["2006-08-07",23.307,23.4048,22.9288,23.3265,347700.0],["2006-08-08",23.9589,23.9589,23.307,23.5352,356800.0],["2006-08-09",23.6329,23.7764,22.9549,22.981,219500.0],["2006-08-10",22.981,23.4895,22.818,23.2939,177700.0],["2006-08-11",23.1831,23.4178,22.9484,23.1961,142700.0],["2006-08-14",23.3396,23.8546,23.3331,23.3917,121700.0],["2006-08-15",23.6525,23.8416,23.4243,23.6655,138100.0],["2006-08-16",23.7507,24.1111,23.5542,24.0652,345400.0],["2006-08-17",23.8883,24.1242,23.7704,23.9997,153100.0],["2006-08-18",24.0652,24.0652,23.6262,23.8949,101400.0],["2006-08-21",23.7638,23.79,23.1545,23.2855,168800.0],["2006-08-22",23.3511,23.3904,23.0562,23.3183,118300.0],["2006-08-23",23.3707,23.3904,22.6697,22.9186,157000.0],["2006-08-24",22.9514,23.03,22.5452,22.9645,123600.0],["2006-08-25",22.8662,23.1872,22.6827,22.8203,86400.0],["2006-08-28",22.8859,23.5083,22.8007,23.3183,114100.0],["2006-08-29",23.3576,23.5345,22.9973,23.1938,180700.0],["2006-08-30",23.161,23.4166,23.0955,23.1741,131800.0],["2006-08-31",23.2266,23.41,23.1348,23.2266,191800.0],["2006-09-01",23.2593,23.3445,23.1545,23.2135,77300.0],["2006-09-05",23.2724,23.3969,23.03,23.1741,115000.0],["2006-09-06",22.9645,23.0366,22.7679,22.8662,128900.0],["2006-09-07",22.7286,22.8728,22.4993,22.5714,216300.0],["2006-09-08",22.6369,22.8334,22.3093,22.6303,191900.0],["2006-09-11",22.5386,23.3904,22.5059,23.2724,238500.0],["2006-09-12",23.2724,23.7966,23.2724,23.6917,228600.0],["2006-09-13",23.5869,23.7507,23.2004,23.351,161400.0],["2006-09-14",23.2266,23.2593,22.65,22.7614,172500.0],["2006-09-15",22.8335,22.9776,22.5845,22.8007,534900.0],["2006-09-18",22.6696,22.8269,22.4207,22.709,219400.0],["2006-09-19",22.709,23.3707,22.65,23.2659,281800.0],["2006-09-20",23.4297,23.6721,23.279,23.5607,162900.0],["2006-09-21",23.6459,23.6852,23.0038,23.2593,99700.0],["2006-09-22",23.1938,23.2593,22.8203,23.0955,108000.0],["2006-09-25",23.161,23.5542,22.971,23.4362,147400.0],["2006-09-26",23.3248,23.4952,23.1152,23.2135,109900.0],["2006-09-27",22.9972,23.41,22.9317,23.351,133200.0],["2006-09-28",23.4231,23.5804,23.1872,23.4952,95600.0],["2006-09-29",23.469,23.5738,23.2921,23.351,158900.0],["2006-10-02",23.2724,23.5869,22.9972,23.161,131800.0],["2006-10-03",23.1479,23.4755,23.03,23.2724,112900.0],["2006-10-04",23.1021,23.4886,22.9645,23.4362,127900.0],["2006-10-05",23.3576,23.8621,23.338,23.7507,325600.0],["2006-10-06",23.6393,23.9931,23.4231,23.9276,301000.0],["2006-10-09",23.8162,23.9997,23.7048,23.9604,125900.0],["2006-10-10",23.9276,24.1438,23.7442,23.8555,112500.0],["2006-10-11",23.6918,23.9145,23.2659,23.3773,99100.0],["2006-10-12",23.3904,23.9997,23.3445,23.9669,151400.0],["2006-10-13",23.9342,24.4059,23.849,24.3994,161800.0],["2006-10-16",24.3994,24.6876,24.288,24.4518,90400.0],["2006-10-17",24.3404,24.3404,23.9211,24.0718,66100.0],["2006-10-18",24.1766,24.4976,23.8752,23.9473,124500.0],["2006-10-19",23.6852,24.7139,23.6328,24.6287,110200.0],["2006-10-20",24.7335,24.7859,24.2487,24.6483,125400.0],["2006-10-23",24.2421,24.8187,24.2421,24.6942,152900.0],["2006-10-24",24.6025,24.858,24.3404,24.8449,134700.0],["2006-10-25",24.858,25.2184,24.858,25.0152,134700.0],["2006-10-26",25.179,25.4542,24.8907,25.4346,143700.0],["2006-10-27",25.3559,25.6115,25.0349,25.0546,114700.0],["2006-10-30",24.8973,25.4673,24.8121,25.2904,115600.0],["2006-10-31",25.1266,25.2118,24.4059,24.7794,159300.0],["2006-11-01",24.9104,25.1921,24.1242,24.1766,206200.0],["2006-11-02",22.9186,24.1111,22.9186,23.908,323500.0],["2006-11-03",23.8162,24.0128,23.79,23.8818,203400.0],["2006-11-06",23.9145,24.0521,23.6131,23.9014,199700.0],["2006-11-07",23.9342,24.2421,23.79,24.0914,158200.0],["2006-11-08",23.9276,24.5042,23.8818,24.4125,223900.0],["2006-11-09",24.4321,24.4649,23.7704,24.1373,197100.0],["2006-11-10",24.1242,24.2749,23.9145,24.2421,127000.0],["2006-11-13",24.1242,24.3666,23.9473,24.2749,100700.0],["2006-11-14",24.3077,24.8318,24.1635,24.8121,186200.0],["2006-11-15",24.8451,25.24,24.6015,25.2269,302200.0],["2006-11-16",25.2269,25.3454,24.9965,25.1479,227000.0],["2006-11-17",25.1676,25.1742,24.9043,25.1742,218800.0],["2006-11-20",25.0491,25.1808,24.6607,24.8516,260700.0],["2006-11-21",24.7529,24.8846,24.4566,24.6015,144400.0],["2006-11-22",24.6673,24.6739,24.2855,24.3513,181500.0],["2006-11-24",24.0946,24.5686,24.0287,24.5225,63800.0],["2006-11-27",24.3579,24.4698,23.7193,23.7522,206100.0],["2006-11-28",23.6337,23.7786,23.4362,23.6271,177800.0],["2006-11-29",23.6206,23.8839,23.4692,23.7061,220900.0],["2006-11-30",23.7522,24.0551,23.2058,23.772,311900.0],["2006-12-01",23.6996,24.0287,23.5482,23.9234,209500.0],["2006-12-04",23.9629,24.4764,23.9629,24.292,127700.0],["2006-12-05",24.325,24.6015,24.1801,24.4435,165200.0],["2006-12-06",24.3052,24.4435,24.1867,24.2131,114400.0],["2006-12-07",24.1802,24.1933,23.7127,23.9102,101300.0],["2006-12-08",23.7786,24.0287,23.7193,23.8641,97800.0],["2006-12-11",23.7983,24.0156,23.7193,23.851,130900.0],["2006-12-12",23.8707,23.8971,23.456,23.6667,121200.0],["2006-12-13",23.7654,23.9695,23.6996,23.93,140700.0],["2006-12-14",23.9958,24.325,23.9761,24.1604,130700.0],["2006-12-15",24.1604,24.3184,24.0814,24.3184,267700.0],["2006-12-18",24.325,24.3316,23.8641,23.9497,169100.0],["2006-12-19",23.7983,23.9497,23.614,23.7983,108400.0],["2006-12-20",23.7588,24.1077,23.6535,23.9826,110700.0],["2006-12-21",24.0616,24.2855,23.8839,24.1275,186700.0],["2006-12-22",24.0616,24.0748,23.8115,23.9826,145400.0],["2006-12-26",24.0156,24.3974,23.9563,24.3579,100400.0],["2006-12-27",24.3908,25.0162,24.2921,24.8385,170500.0],["2006-12-28",24.7792,24.8385,24.4106,24.4237,91300.0],["2006-12-29",24.325,24.3381,24.0551,24.1275,150300.0],["2007-01-03",24.1275,24.6936,24.1275,24.6146,224700.0],["2007-01-04",24.5554,24.8846,24.3118,24.7924,171800.0],["2007-01-05",23.6864,24.8451,23.6864,24.6212,238500.0],["2007-01-08",24.3908,25.1018,24.2591,25.0491,328900.0],["2007-01-09",24.9965,25.2598,24.8582,25.0952,200500.0],["2007-01-10",24.9043,25.2532,24.8845,25.2071,104200.0],["2007-01-11",25.1808,25.8062,25.161,25.6416,204900.0],["2007-01-12",25.6087,25.8786,25.4968,25.8654,128600.0],["2007-01-16",25.9049,26.1485,25.4375,25.5955,189100.0],["2007-01-17",25.4639,25.6877,25.3915,25.5297,113200.0],["2007-01-18",25.4968,25.4968,25.1084,25.1676,163200.0],["2007-01-19",25.036,25.4244,24.8911,25.3783,114300.0],["2007-01-22",25.3454,25.3717,24.9372,25.0623,110500.0],["2007-01-23",25.003,25.477,24.9175,25.2861,75600.0],["2007-01-24",25.3454,25.4902,25.1545,25.2993,150600.0],["2007-01-25",25.2269,25.3454,24.7595,24.8846,106000.0],["2007-01-26",24.9767,25.1808,24.5817,25.0491,75400.0],["2007-01-29",24.9833,25.2071,24.9043,25.115,73100.0],["2007-01-30",25.1281,25.3256,25.0623,25.273,147400.0],["2007-01-31",25.161,25.4836,24.957,25.2466,170800.0],["2007-02-01",25.2993,25.635,25.0623,25.5297,193100.0],["2007-02-02",25.635,25.8128,25.635,25.714,119100.0],["2007-02-05",25.6284,25.8128,25.3849,25.6943,141900.0],["2007-02-06",25.7009,25.8194,25.4968,25.8062,150600.0],["2007-02-07",25.8391,26.0432,25.6482,26.0432,92600.0],["2007-02-08",25.9642,26.109,25.8194,26.0695,67800.0],["2007-02-09",26.03,26.1683,25.6087,25.8852,104300.0],["2007-02-12",25.9642,25.9642,25.6219,25.7535,84600.0],["2007-02-13",25.8391,26.0432,25.6877,25.9905,75600.0],["2007-02-14",26.0368,26.222,25.8913,26.136,98800.0],["2007-02-15",26.1228,26.4336,26.0567,26.341,110300.0],["2007-02-16",26.341,26.5593,26.222,26.5461,106800.0],["2007-02-20",26.4336,26.5593,26.3212,26.5394,158200.0],["2007-02-21",26.4204,26.6519,26.3807,26.5923,161900.0],["2007-02-22",26.5196,26.7048,26.4998,26.6915,159900.0],["2007-02-23",26.6188,26.6981,26.4733,26.5857,154800.0],["2007-02-26",26.5791,26.5791,26.4204,26.5791,199100.0],["2007-02-27",26.6783,28.6425,25.9112,27.2801,525400.0],["2007-02-28",27.1479,27.2669,26.6452,26.8833,417500.0],["2007-03-01",26.4865,27.4587,26.1559,27.4587,533500.0],["2007-03-02",27.3132,27.4455,26.9759,27.1611,334600.0],["2007-03-05",27.0817,27.505,26.9495,27.1148,363000.0],["2007-03-06",27.1677,27.4785,26.9164,27.214,179600.0],["2007-03-07",27.1148,27.1148,26.513,27.0024,218300.0],["2007-03-08",27.1677,27.3661,27.0222,27.2272,163300.0],["2007-03-09",27.3793,27.3793,26.8965,27.1346,172600.0],["2007-03-12",27.1346,27.6174,27.0024,27.4851,164400.0],["2007-03-13",27.3198,27.3859,26.9561,26.9759,215700.0],["2007-03-14",26.9362,27.2934,26.718,27.2008,140500.0],["2007-03-15",27.2669,27.4322,27.1875,27.4322,104300.0],["2007-03-16",27.4256,27.5447,26.8569,27.0553,334000.0],["2007-03-19",27.2008,27.6174,27.0222,27.4984,145400.0],["2007-03-20",27.4124,27.7364,27.2206,27.7232,101700.0],["2007-03-21",27.7034,28.7615,27.6769,28.7483,274900.0],["2007-03-22",28.8806,28.907,28.1134,28.1994,279600.0],["2007-03-23",28.1399,28.3912,27.9282,28.2589,115800.0],["2007-03-26",28.1729,28.1862,27.5843,28.1862,130500.0],["2007-03-27",28.1663,28.1862,27.9811,28.1399,160500.0],["2007-03-28",27.9745,28.1465,27.7497,28.0737,308800.0],["2007-03-29",28.2391,28.3052,27.7166,27.9944,116800.0],["2007-03-30",27.9811,27.9811,27.3793,27.8158,288800.0],["2007-04-02",27.8753,28.3713,27.8224,28.3383,144000.0],["2007-04-03",28.3383,28.7152,28.3317,28.583,120400.0],["2007-04-04",28.6359,28.7483,28.0407,28.206,151200.0],["2007-04-05",28.087,28.3978,28.001,28.2391,202100.0],["2007-04-09",28.2258,28.2258,27.7497,27.8819,77400.0],["2007-04-10",27.796,27.9812,27.6108,27.7563,150000.0],["2007-04-11",27.6968,27.8092,27.3,27.7298,109300.0],["2007-04-12",27.6373,27.9745,27.3992,27.915,72800.0],["2007-04-13",27.8819,28.1134,27.7827,28.1134,249200.0],["2007-04-16",28.2126,28.8806,28.1597,28.8806,97700.0],["2007-04-17",28.821,29.0525,28.583,28.9864,150600.0],["2007-04-18",28.8475,29.0591,28.8343,28.8872,123600.0],["2007-04-19",28.6954,28.6954,28.1994,28.3449,123600.0],["2007-04-20",28.9665,29.1782,28.7086,29.1517,157400.0],["2007-04-23",29.0657,29.0988,28.7483,28.9269,66400.0],["2007-04-24",29.0261,29.0261,28.4044,28.7946,80800.0],["2007-04-25",28.8343,29.3171,28.7549,29.0459,77800.0],["2007-04-26",29.0195,29.1385,28.7946,29.1187,96400.0],["2007-04-27",29.0393,29.0856,28.5764,28.6557,133700.0],["2007-04-30",28.7152,28.7549,27.829,27.8753,155900.0],["2007-05-01",27.9481,28.4838,27.4653,28.3912,165000.0],["2007-05-02",28.3383,28.907,28.2787,28.6623,100300.0],["2007-05-03",28.702,28.9599,28.5301,28.6888,82600.0],["2007-05-04",28.7285,28.8872,28.5102,28.7218,118900.0],["2007-05-07",28.6954,28.8343,28.5697,28.6293,84300.0],["2007-05-08",28.3449,29.0525,28.2391,29.0459,137700.0],["2007-05-09",26.2881,27.5777,26.2352,27.4918,618700.0],["2007-05-10",27.2801,27.6108,27.0817,27.5182,372200.0],["2007-05-11",27.5645,28.0737,27.3463,27.9547,204000.0],["2007-05-14",27.8753,28.1862,27.829,27.9811,221000.0],["2007-05-15",27.8819,28.6755,27.7827,27.9349,329000.0],["2007-05-16",27.9745,28.5433,27.9282,28.5433,154000.0],["2007-05-17",28.5632,28.5699,27.8121,28.0182,127700.0],["2007-05-18",28.0182,28.284,27.9184,28.1046,137700.0],["2007-05-21",28.0182,28.6031,27.9184,28.3904,152300.0],["2007-05-22",28.3838,28.9887,28.1777,28.7826,165900.0],["2007-05-23",28.7826,28.7959,28.5034,28.5632,120100.0],["2007-05-24",28.4835,29.0086,28.1644,28.4702,153000.0],["2007-05-25",28.5765,28.8158,28.4502,28.6164,138900.0],["2007-05-29",28.7294,28.736,28.3571,28.4834,150500.0],["2007-05-30",28.2574,28.5366,28.1577,28.5366,186500.0],["2007-05-31",28.7493,28.7826,28.3372,28.5832,153300.0],["2007-06-01",28.6164,29.1017,28.5832,28.8557,342700.0],["2007-06-04",28.7294,29.4407,28.7294,29.0219,214100.0],["2007-06-05",28.9288,28.982,28.1445,28.4569,189600.0],["2007-06-06",28.2309,28.2508,27.8387,27.8387,214400.0],["2007-06-07",27.6326,27.6791,27.1673,27.4531,275600.0],["2007-06-08",27.3534,27.719,27.1939,27.626,104100.0],["2007-06-11",27.5462,27.7124,27.2205,27.6326,109500.0],["2007-06-12",27.4664,27.965,27.4199,27.606,232300.0],["2007-06-13",27.0344,27.8586,27.0344,27.7323,122400.0],["2007-06-14",27.6924,27.9716,27.6791,27.7789,87600.0],["2007-06-15",29.1814,29.5736,28.1577,28.1577,332200.0],["2007-06-18",28.0846,28.1445,27.7057,27.8054,148400.0],["2007-06-19",27.739,28.4768,27.6526,28.284,240700.0],["2007-06-20",28.3173,28.4901,28.0115,28.304,215600.0],["2007-06-21",28.1378,28.4968,27.9251,28.2774,182600.0],["2007-06-22",28.2176,28.3439,27.9849,28.3173,391900.0],["2007-06-25",28.2641,28.5765,27.7589,27.9982,229600.0],["2007-06-26",28.1179,28.2641,27.719,28.0514,177300.0],["2007-06-27",27.8653,28.7626,27.8453,28.7228,250200.0],["2007-06-28",28.1445,29.4473,28.1445,29.1482,235700.0],["2007-06-29",29.1415,29.3144,28.982,29.0883,224400.0],["2007-07-02",29.2412,29.2412,28.7693,29.0418,166500.0],["2007-07-03",29.0618,29.2479,28.9488,29.2346,47900.0],["2007-07-05",29.2146,29.2479,28.9621,29.2146,50000.0],["2007-07-06",29.1149,29.5337,28.8291,29.3277,81300.0],["2007-07-09",29.4141,29.5936,29.0817,29.3676,105600.0],["2007-07-10",29.1083,29.2545,28.6364,28.7494,142200.0],["2007-07-11",28.643,29.1482,28.643,28.982,180200.0],["2007-07-12",29.0285,30.0987,29.0285,30.0854,185500.0],["2007-07-13",30.0123,30.2782,29.6933,30.132,95900.0],["2007-07-16",29.999,29.999,29.4274,29.5005,105000.0],["2007-07-17",29.4938,30.0987,29.4872,29.7331,81800.0],["2007-07-18",29.6002,29.8461,29.3742,29.7531,129100.0],["2007-07-19",29.9525,30.3713,29.66,30.2649,141300.0],["2007-07-20",30.1984,30.2516,29.4739,29.8794,216100.0],["2007-07-23",29.9126,30.4045,29.7132,29.8129,100100.0],["2007-07-24",29.3742,29.5802,28.6829,28.869,208500.0],["2007-07-25",29.0152,29.4473,28.6629,29.2146,220400.0],["2007-07-26",28.7494,28.9953,27.8054,28.2575,313400.0],["2007-07-27",28.3572,28.3904,27.3401,27.3468,379800.0],["2007-07-30",28.3106,30.3979,27.7789,30.1586,440200.0],["2007-07-31",30.225,31.0892,29.9791,30.3447,316400.0],["2007-08-01",30.1918,31.5744,30.1918,31.2155,376300.0],["2007-08-02",31.2421,32.0397,31.2022,31.9733,223700.0],["2007-08-03",32.0663,32.4186,30.7701,30.8299,299700.0],["2007-08-06",30.8233,32.4718,30.6239,32.1062,478100.0],["2007-08-07",32.2126,32.279,30.0456,31.8337,621200.0],["2007-08-08",32.3987,37.3442,32.3987,37.1581,1217100.0],["2007-08-09",36.7792,40.3089,34.579,36.6197,1675600.0],["2007-08-10",36.0613,36.7593,33.8212,34.2932,944600.0],["2007-08-13",34.2932,34.2932,32.3056,32.6446,576000.0],["2007-08-14",32.6646,32.977,32.0796,32.0996,250000.0],["2007-08-15",32.1864,33.6755,32.0461,32.193,312100.0],["2007-08-16",32.0194,33.7489,31.9126,32.9944,508600.0],["2007-08-17",34.991,34.991,33.3884,33.4818,450700.0],["2007-08-20",33.7623,34.3499,33.1546,34.1496,203600.0],["2007-08-21",33.7222,34.1696,33.1947,33.5553,168000.0],["2007-08-22",33.6488,33.9893,32.9743,33.3817,252700.0],["2007-08-23",33.4418,33.562,32.8274,33.1947,202000.0],["2007-08-24",33.1613,33.395,33.0945,33.3884,196300.0],["2007-08-27",33.2147,33.3817,32.6805,32.9209,116300.0],["2007-08-28",32.6204,32.6204,31.5186,31.5854,186900.0],["2007-08-29",31.7189,32.2198,31.4719,32.1864,169200.0],["2007-08-30",32.1864,32.4335,31.4652,31.7256,183600.0],["2007-08-31",31.7256,32.153,31.6188,31.9994,123900.0],["2007-09-04",31.966,32.5002,31.8124,32.2732,123800.0],["2007-09-05",31.9994,32.4668,31.7056,31.8458,158300.0],["2007-09-06",31.9727,32.2398,31.6321,32.0461,75100.0],["2007-09-07",31.5053,31.7991,30.7373,30.8976,153100.0],["2007-09-10",31.0512,31.8592,30.517,31.0445,153300.0],["2007-09-11",31.2114,31.8658,31.2114,31.6922,109300.0],["2007-09-12",31.7256,32.3466,31.6321,31.7123,121400.0],["2007-09-13",31.8525,32.3333,31.6255,31.6522,107000.0],["2007-09-14",31.3183,31.7523,31.158,31.4785,78000.0],["2007-09-17",31.3383,31.5053,30.744,30.7707,307900.0],["2007-09-18",30.9176,32.4401,30.7106,32.3667,180500.0],["2007-09-19",32.7874,33.2081,32.2198,32.5403,221000.0],["2007-09-20",32.2732,32.7807,31.6455,31.8859,114800.0],["2007-09-21",32.1864,32.9076,32.1263,32.2999,272800.0],["2007-09-24",32.0528,32.2598,31.5253,31.7657,114400.0],["2007-09-25",31.4385,32.1797,31.3183,32.0128,195900.0],["2007-09-26",32.0662,32.2064,31.8592,32.0528,105200.0],["2007-09-27",32.173,32.3934,31.8191,32.38,93900.0],["2007-09-28",32.3734,32.3734,31.2649,31.4585,113500.0],["2007-10-01",31.4251,32.5269,31.4251,32.3533,148500.0],["2007-10-02",32.3934,32.7206,32.2932,32.4935,96500.0],["2007-10-03",32.2264,32.2598,31.1447,31.3851,186600.0],["2007-10-04",31.552,32.1329,31.1714,32.0662,119900.0],["2007-10-05",32.2198,32.8475,31.8992,32.7006,176900.0],["2007-10-08",32.5203,32.9944,32.4535,32.8942,144700.0],["2007-10-09",32.9343,32.9743,32.4401,32.9009,200700.0],["2007-10-10",32.9877,33.3884,32.7339,33.2014,154300.0],["2007-10-11",33.188,33.5887,31.4452,31.8525,242000.0],["2007-10-12",31.8525,32.2198,31.4585,31.7323,130700.0],["2007-10-15",31.8525,31.8525,30.9377,31.325,157100.0],["2007-10-16",31.4919,31.552,31.0979,31.3717,109900.0],["2007-10-17",31.6121,31.9727,30.6438,31.2715,209000.0],["2007-10-18",31.0712,31.3851,30.6505,30.7306,132000.0],["2007-10-19",30.7306,30.7841,29.7757,29.8559,211700.0],["2007-10-22",29.2415,30.6105,29.2415,30.0562,245600.0],["2007-10-23",30.2365,30.3767,29.7156,30.1363,171400.0],["2007-10-24",30.0028,30.123,29.0679,29.8826,215000.0],["2007-10-25",30.0428,30.4902,29.6489,30.0295,213500.0],["2007-10-26",30.3834,30.7106,29.9961,30.3968,135800.0],["2007-10-29",30.4635,30.8642,29.7891,30.0495,132700.0],["2007-10-30",29.9093,30.6572,29.8291,30.0228,213200.0],["2007-10-31",29.8492,31.2649,29.7624,30.5771,282300.0],["2007-11-01",30.0495,30.1697,28.6071,29.936,548300.0],["2007-11-02",29.3817,30.1897,29.2148,29.8893,255600.0],["2007-11-05",29.5554,30.6104,29.5554,30.3233,306700.0],["2007-11-06",30.4635,31.3784,30.3233,31.2782,259600.0],["2007-11-07",31.0244,31.0912,30.4235,30.537,224700.0],["2007-11-08",30.6505,31.2381,30.3901,31.1046,241400.0],["2007-11-09",30.8375,30.9777,30.2365,30.5837,329800.0],["2007-11-12",30.5169,31.6188,30.4301,31.0712,196100.0],["2007-11-13",31.2181,32.0528,31.0044,31.986,245300.0],["2007-11-14",32.194,33.0795,31.986,32.6904,360600.0],["2007-11-15",32.5831,32.8581,32.2544,32.6569,279100.0],["2007-11-16",32.6703,33.4619,32.5495,32.9319,225400.0],["2007-11-19",32.63,32.8246,31.7982,32.0196,307200.0],["2007-11-20",32.033,32.9051,31.4762,31.6372,468200.0],["2007-11-21",31.5969,31.664,31.1676,31.3957,228200.0],["2007-11-23",31.6372,31.9257,31.3957,31.6573,49700.0],["2007-11-26",31.5969,31.7512,30.9932,31.1274,180100.0],["2007-11-27",31.1542,31.8854,31.0402,31.8653,146700.0],["2007-11-28",32.3684,32.563,32.1403,32.4691,197400.0],["2007-11-29",32.2812,32.4556,31.9257,32.2074,89400.0],["2007-11-30",32.9454,33.5693,32.4825,32.8783,242900.0],["2007-12-03",32.7776,33.0996,32.5026,32.5361,143600.0],["2007-12-04",32.3215,32.6435,32.0263,32.4422,207100.0],["2007-12-05",33.1064,33.9449,32.8984,33.9449,166000.0],["2007-12-06",33.8309,35.1525,33.7168,35.139,191600.0],["2007-12-07",34.9311,35.4677,34.7231,35.2598,254200.0],["2007-12-10",35.2866,35.555,34.8304,35.2464,136700.0],["2007-12-11",35.4007,35.991,34.5487,34.5487,257100.0],["2007-12-12",35.2799,35.5348,34.1193,34.6158,172000.0],["2007-12-13",34.334,35.186,34.0724,35.0921,134700.0],["2007-12-14",35.0317,35.2933,34.6158,34.7231,173600.0],["2007-12-17",34.4883,35.3805,34.4078,34.6627,157300.0],["2007-12-18",34.9378,35.2799,34.6627,35.0854,232300.0],["2007-12-19",34.8908,36.7692,34.8908,36.6686,242900.0],["2007-12-20",36.8698,38.1981,36.4204,37.5675,250100.0],["2007-12-21",38.0505,38.1511,36.7222,36.8162,437600.0],["2007-12-24",37.279,37.279,36.6887,36.8027,92100.0],["2007-12-26",36.7424,37.0912,36.4874,36.8967,104200.0],["2007-12-27",37.0308,37.0644,34.8841,35.0317,231300.0],["2007-12-28",35.1323,35.3537,34.6493,34.8908,207100.0],["2007-12-31",34.8707,35.0854,34.7298,34.7969,173300.0],["2008-01-02",34.7902,35.1323,33.8443,33.9852,175900.0],["2008-01-03",34.0187,34.3273,33.2741,33.4216,217700.0],["2008-01-04",33.046,33.6833,32.6971,32.8649,353800.0],["2008-01-07",32.9789,33.5827,32.8649,33.1936,382500.0],["2008-01-08",33.3613,33.5759,32.4355,32.6435,242100.0],["2008-01-09",32.4154,32.7508,31.2816,31.9525,471400.0],["2008-01-10",31.9525,33.3814,31.8116,33.207,522500.0],["2008-01-11",33.0393,33.0527,32.2141,32.5227,173500.0],["2008-01-14",32.885,32.885,32.3953,32.6636,130100.0],["2008-01-15",32.1739,32.6233,31.9927,32.2879,152300.0],["2008-01-16",32.3886,32.4556,31.6976,31.7311,204400.0],["2008-01-17",31.6305,31.8653,30.7114,30.906,217000.0],["2008-01-18",30.4901,30.8926,29.6314,30.007,317700.0],["2008-01-22",29.2825,30.4632,29.1282,29.7789,213600.0],["2008-01-23",29.1081,30.3961,29.0142,30.2284,393000.0],["2008-01-24",30.4029,30.4565,29.1349,29.6247,212000.0],["2008-01-25",29.893,30.0808,28.9538,29.0679,171100.0],["2008-01-28",28.8934,29.7454,28.5379,29.7454,212300.0],["2008-01-29",29.8729,30.007,29.2221,29.7991,197600.0],["2008-01-30",29.6716,30.376,29.4905,29.5576,233900.0],["2008-01-31",29.2356,30.1546,28.9806,29.94,271200.0],["2008-02-01",29.94,30.7986,29.7857,30.2351,151900.0],["2008-02-04",30.0876,30.1949,29.6918,29.8595,153000.0],["2008-02-05",29.3295,29.7722,29.2154,29.4502,257300.0],["2008-02-06",29.6649,29.685,28.5245,28.6653,146800.0],["2008-02-07",28.6855,29.5844,28.4775,29.4972,173300.0],["2008-02-08",29.4905,30.0137,29.0008,29.1685,221700.0],["2008-02-11",29.1886,29.6045,28.7123,29.41,133800.0],["2008-02-12",29.5039,30.215,29.2691,29.8796,163900.0],["2008-02-13",30.0009,30.8302,29.9133,30.8032,260800.0],["2008-02-14",30.8908,30.8908,29.4144,29.5762,129500.0],["2008-02-15",29.4548,29.529,28.7874,28.929,153500.0],["2008-02-19",29.3537,29.6638,28.8885,29.138,116700.0],["2008-02-20",29.0503,29.5964,28.9222,29.5964,133400.0],["2008-02-21",29.7987,30.2841,28.8885,28.9694,193400.0],["2008-02-22",28.9964,29.4818,28.8548,29.4077,185500.0],["2008-02-25",29.4414,29.9942,29.1312,29.8863,166500.0],["2008-02-26",29.7245,30.7762,29.6234,30.4998,177100.0],["2008-02-27",30.3448,31.2751,30.2234,30.756,196700.0],["2008-02-28",30.81,30.9313,29.9875,30.3448,202600.0],["2008-02-29",29.1178,29.2931,26.3536,27.0413,1255300.0],["2008-03-03",26.7784,27.1357,26.2188,26.6975,361800.0],["2008-03-04",26.4885,27.0413,26.2727,26.8255,307700.0],["2008-03-05",28.4368,30.2167,27.9447,28.4503,440800.0],["2008-03-06",28.3492,28.3492,26.9671,27.0345,272700.0],["2008-03-07",26.9064,27.6076,26.8188,27.0885,190200.0],["2008-03-10",27.1761,27.1761,26.1042,26.2053,232600.0],["2008-03-11",26.4548,27.3582,26.0637,27.3582,394400.0],["2008-03-12",27.5065,28.3357,27.2638,27.5537,197300.0],["2008-03-13",27.1087,28.4571,26.7918,28.1065,175200.0],["2008-03-14",28.3357,28.4975,27.675,28.0323,247500.0],["2008-03-17",27.4256,28.4571,27.2503,27.9245,171200.0],["2008-03-18",28.2413,29.4683,27.8705,29.2526,208800.0],["2008-03-19",29.502,29.9537,28.4571,28.4571,167300.0],["2008-03-20",28.4503,28.9897,28.1941,28.3762,543100.0],["2008-03-24",28.275,29.5762,28.0458,29.0166,294200.0],["2008-03-25",28.9694,29.0301,28.1065,28.6324,517700.0],["2008-03-26",28.5245,28.8144,28.1874,28.5582,178300.0],["2008-03-27",28.5852,28.8953,28.0795,28.1402,257100.0],["2008-03-28",28.2548,28.3425,27.3244,27.4458,392000.0],["2008-03-31",27.5739,28.2481,27.2975,27.7694,256900.0],["2008-04-01",27.8166,28.2346,27.5537,28.12,227000.0],["2008-04-02",28.2144,28.5447,27.857,28.2076,281300.0],["2008-04-03",28.0526,28.4975,27.7424,28.2481,369600.0],["2008-04-04",28.1739,28.2885,27.5806,28.0054,166600.0],["2008-04-07",28.329,28.6526,27.9717,28.2278,145200.0],["2008-04-08",27.9784,28.4503,27.6278,28.2885,100300.0],["2008-04-09",28.2885,28.2885,27.4728,27.5334,136800.0],["2008-04-10",27.5874,27.9649,27.3042,27.6683,176000.0],["2008-04-11",27.4256,27.5334,26.7851,26.9334,212200.0],["2008-04-14",26.7851,26.7986,26.3671,26.421,217800.0],["2008-04-15",26.4682,26.5222,25.9491,26.1851,260100.0],["2008-04-16",26.3738,27.048,26.3738,26.8323,223800.0],["2008-04-17",26.7851,26.9402,26.4211,26.5896,171200.0],["2008-04-18",26.9334,27.1761,26.6772,26.8255,235700.0],["2008-04-21",26.7986,27.0008,26.4952,26.8458,220400.0],["2008-04-22",26.6975,26.6975,25.8345,25.9963,206200.0],["2008-04-23",26.03,26.5559,25.9491,26.239,215100.0],["2008-04-24",26.1649,26.5222,25.6929,26.3064,223100.0],["2008-04-25",26.3064,26.4008,25.43,25.9019,187000.0],["2008-04-28",25.9019,26.0098,23.9333,24.0951,675500.0],["2008-04-29",24.23,24.83,24.2097,24.7491,443200.0],["2008-04-30",24.7828,25.3154,24.7828,25.0592,501400.0],["2008-05-01",23.9333,27.102,23.7311,27.0952,796000.0],["2008-05-02",27.23,27.23,26.3267,26.63,436800.0],["2008-05-05",26.63,26.8795,26.4615,26.63,190500.0],["2008-05-06",26.5963,27.0413,26.3469,26.7312,175700.0],["2008-05-07",26.8188,27.0345,26.475,26.6368,223700.0],["2008-05-08",26.63,26.7446,26.3064,26.5491,159300.0],["2008-05-09",26.2862,26.63,25.9289,26.6166,162000.0],["2008-05-12",26.657,27.1626,26.6435,27.1087,237200.0],["2008-05-13",27.2772,27.4525,26.9671,27.2435,131000.0],["2008-05-14",27.3514,27.9784,27.2368,27.8503,232300.0],["2008-05-15",27.7694,28.3559,27.6278,28.0458,486600.0],["2008-05-16",28.0458,28.2481,27.2705,27.5604,284600.0],["2008-05-19",27.6278,27.7694,27.3042,27.5267,337700.0],["2008-05-20",27.3851,27.8638,27.1559,27.439,349200.0],["2008-05-21",27.5883,27.9409,27.0593,27.3305,276600.0],["2008-05-22",27.2695,27.8188,27.1339,27.7781,488700.0],["2008-05-23",27.7442,27.812,26.5438,27.0728,332100.0],["2008-05-27",27.3509,27.3509,26.5574,26.9643,187500.0],["2008-05-28",26.9847,27.0525,26.5913,26.8016,266800.0],["2008-05-29",26.7202,27.6018,26.6998,27.4797,223600.0],["2008-05-30",27.2695,28.0765,27.1678,27.968,316400.0],["2008-06-02",27.8527,28.1037,27.2424,27.69,307600.0],["2008-06-03",27.7374,27.9612,27.2763,27.5272,194500.0],["2008-06-04",27.3916,27.9002,27.256,27.473,190000.0],["2008-06-05",27.4865,28.5513,27.4865,28.5513,230700.0],["2008-06-06",28.4021,28.7005,28.2868,28.4834,359600.0],["2008-06-09",28.4902,28.5309,27.4933,28.1104,318000.0],["2008-06-10",27.968,28.6055,27.8663,28.4428,202800.0],["2008-06-11",28.3003,28.3139,27.6289,27.69,209800.0],["2008-06-12",27.8053,28.1512,27.4594,27.7103,185200.0],["2008-06-13",28.0155,28.3546,27.8595,28.2597,132700.0],["2008-06-16",28.0562,28.5852,27.7171,28.5648,193600.0],["2008-06-17",28.4834,28.5377,27.9341,28.0562,265300.0],["2008-06-18",27.7171,28.0291,27.2831,27.5408,266200.0],["2008-06-19",27.5136,27.7035,27.0864,27.7035,166700.0],["2008-06-20",27.595,27.6154,26.9779,27.3034,440500.0],["2008-06-23",27.4119,27.5815,27.1746,27.4051,221300.0],["2008-06-24",27.2627,27.7917,27.0457,27.3238,328600.0],["2008-06-25",27.3034,28.6801,27.2424,28.6733,312100.0],["2008-06-26",28.3139,28.5309,27.7646,27.9816,260600.0],["2008-06-27",28.0087,28.4835,27.6832,27.7103,546300.0],["2008-06-30",27.1067,27.9884,27.1067,27.1203,311200.0],["2008-07-01",26.8084,26.9643,26.1505,26.3947,347100.0],["2008-07-02",26.2929,26.3879,25.391,25.4656,380700.0],["2008-07-03",25.3706,25.3706,24.6992,24.7806,213800.0],["2008-07-07",24.801,24.8891,24.0278,24.3873,291000.0],["2008-07-08",24.2787,25.1739,24.177,25.1536,232300.0],["2008-07-09",25.2282,25.6012,24.8755,25.0451,272100.0],["2008-07-10",24.9976,25.4384,24.8145,25.1332,262700.0],["2008-07-11",24.8891,25.3842,24.7535,25.0315,211800.0],["2008-07-14",25.2553,25.4927,24.4144,24.6856,185800.0],["2008-07-15",24.3805,24.7874,24.2109,24.272,187300.0],["2008-07-16",24.3805,25.2282,24.2381,25.2011,205800.0],["2008-07-17",25.2011,25.6555,24.8891,25.4181,175300.0],["2008-07-18",25.391,25.7097,24.8416,25.6351,303500.0],["2008-07-21",25.7368,25.8657,25.4384,25.5402,186600.0],["2008-07-22",25.3435,26.4896,25.3231,26.476,188600.0],["2008-07-23",26.4964,27.4933,26.3065,27.1271,264300.0],["2008-07-24",27.1813,27.7578,26.7405,26.8626,207500.0],["2008-07-25",27.0796,27.2627,26.632,26.9575,312200.0],["2008-07-28",26.849,26.849,20.7319,21.3626,2706200.0],["2008-07-29",20.854,22.0476,20.6641,22.034,1035400.0],["2008-07-30",22.0204,22.9902,21.9797,22.7393,634000.0],["2008-07-31",22.4884,22.9088,22.3188,22.407,450200.0],["2008-08-01",22.5155,22.7122,22.2646,22.3527,461600.0],["2008-08-04",22.3799,23.3496,22.1221,22.9902,539100.0],["2008-08-05",23.0512,23.7091,22.7122,23.275,561100.0],["2008-08-06",23.2751,23.7769,22.9834,23.6413,1241900.0],["2008-08-07",23.5802,23.7362,23.2615,23.4107,301900.0],["2008-08-08",23.526,24.4008,23.4989,24.1024,221100.0],["2008-08-11",24.0143,25.7504,24.0143,25.3706,373800.0],["2008-08-12",25.3096,25.6961,25.2079,25.2689,212800.0],["2008-08-13",25.3644,25.6784,25.1665,25.5214,244500.0],["2008-08-14",25.3781,26.0539,25.2689,25.7945,197600.0],["2008-08-15",26.2177,26.7364,25.5829,25.8696,180400.0],["2008-08-18",25.6511,25.931,25.3371,25.5556,247700.0],["2008-08-19",25.5283,25.6238,25.0573,25.2075,143700.0],["2008-08-20",25.2621,25.3849,24.7023,24.9344,133900.0],["2008-08-21",24.6955,24.8935,24.286,24.6477,141600.0],["2008-08-22",24.914,25.3576,24.873,25.2552,150600.0],["2008-08-25",25.2006,25.2621,24.2519,24.5454,136800.0],["2008-08-26",24.5454,24.6955,24.2109,24.6,282700.0],["2008-08-27",24.559,24.8047,24.2109,24.5181,219900.0],["2008-08-28",24.4566,25.2211,24.4566,25.1665,199900.0],["2008-08-29",25.0641,25.4122,24.6955,24.7979,137400.0],["2008-09-02",25.0914,25.9037,24.7706,25.3098,198200.0],["2008-09-03",25.3167,25.5624,24.7433,25.0778,205300.0],["2008-09-04",24.7843,24.7843,24.0949,24.3133,179400.0],["2008-09-05",24.2314,24.286,23.9242,24.0061,299500.0],["2008-09-08",24.7433,25.0573,24.0607,24.5727,255700.0],["2008-09-09",24.6682,25.4122,24.2996,24.4157,205300.0],["2008-09-10",24.5181,24.6,23.931,24.2109,231500.0],["2008-09-11",23.9788,24.7911,23.6444,24.7297,142900.0],["2008-09-12",24.559,24.7706,24.1631,24.7023,163000.0],["2008-09-15",23.7945,24.7843,23.7945,24.0471,143700.0],["2008-09-16",23.6171,25.6102,23.6171,24.9822,511300.0],["2008-09-17",24.7774,25.0641,24.3679,24.675,372700.0],["2008-09-18",25.0641,26.5385,25.0368,26.2723,905000.0],["2008-09-19",27.9855,28.4019,25.6511,26.9617,831600.0],["2008-09-22",26.7296,27.2484,25.2416,25.5487,251200.0],["2008-09-23",25.4941,26.4634,25.2484,25.9446,162800.0],["2008-09-24",25.9378,25.9583,25.3508,25.3781,235800.0],["2008-09-25",25.5624,26.8115,25.3371,26.6272,321000.0],["2008-09-26",26.3064,27.1528,26.204,27.0845,272500.0],["2008-09-29",26.1562,27.0914,25.6511,25.7399,310000.0],["2008-09-30",26.0607,26.1562,25.1187,26.0197,240800.0],["2008-10-01",25.8149,26.5112,25.6238,25.8286,214700.0],["2008-10-02",25.4532,25.9378,24.9549,25.0232,166800.0],["2008-10-03",25.3918,25.6307,24.088,24.2314,334400.0],["2008-10-06",23.228,23.4737,21.6512,22.5932,408400.0],["2008-10-07",22.8867,23.3304,22.0335,22.129,325200.0],["2008-10-08",21.5011,21.9857,20.6274,21.2826,482000.0],["2008-10-09",21.5966,21.6922,18.7571,18.7571,348500.0],["2008-10-10",17.9107,18.8868,17.2623,17.7469,730400.0],["2008-10-13",18.0882,18.6752,17.7606,18.6752,205100.0],["2008-10-14",19.0302,20.3407,18.2384,19.0302,494200.0],["2008-10-15",18.5319,18.6001,17.276,17.276,597200.0],["2008-10-16",17.3305,18.3817,16.4432,18.2111,458200.0],["2008-10-17",17.6377,18.9892,17.5285,18.4978,420300.0],["2008-10-20",18.7435,19.3783,18.607,19.31,341700.0],["2008-10-21",19.2622,19.4261,18.5797,19.0575,390600.0],["2008-10-22",18.7708,18.9619,17.7128,17.9585,466700.0],["2008-10-23",17.9449,18.4909,16.7299,17.4807,362200.0],["2008-10-24",16.0268,16.8937,16.0268,16.491,275800.0],["2008-10-27",16.7231,17.9176,15.8494,16.0405,418300.0],["2008-10-28",16.2862,16.3203,15.7129,16.3203,469500.0],["2008-10-29",16.5183,18.6001,16.2589,17.3852,481800.0],["2008-10-30",17.4944,17.7264,17.2623,17.7264,185400.0],["2008-10-31",17.6514,18.6411,17.4534,18.4295,276700.0],["2008-11-03",18.3612,19.3305,18.2657,19.1667,213700.0],["2008-11-04",19.5353,19.7878,19.0302,19.4192,240500.0],["2008-11-05",19.1189,19.3168,18.136,18.2043,248800.0],["2008-11-06",18.0814,18.2247,17.5831,17.5899,210300.0],["2008-11-07",17.7606,18.2589,17.4875,17.9858,114900.0],["2008-11-10",18.566,18.7025,17.3101,17.6036,118200.0],["2008-11-11",17.4466,17.706,17.0166,17.0166,285300.0],["2008-11-12",16.6685,16.8937,15.8835,15.9518,193300.0],["2008-11-13",16.1035,17.5724,15.4966,17.5449,318200.0],["2008-11-14",18.069,18.069,16.138,16.2138,170600.0],["2008-11-17",16.0483,16.8552,15.9242,16.3931,158500.0],["2008-11-18",16.4966,16.9724,15.7586,16.5724,225000.0],["2008-11-19",16.6276,16.8966,15.3449,15.3587,206200.0],["2008-11-20",15.0,15.2069,13.7931,13.8207,268000.0],["2008-11-21",14.0897,14.6276,13.0069,14.6276,286700.0],["2008-11-24",14.5655,15.9311,14.5104,15.6897,281600.0],["2008-11-25",15.6621,15.7311,14.7242,15.4966,208100.0],["2008-11-26",15.3104,17.0207,15.1724,16.9655,242200.0],["2008-11-28",16.938,16.9449,16.5035,16.8621,90000.0],["2008-12-01",16.4276,16.469,14.5518,14.6276,237300.0],["2008-12-02",14.7793,15.8483,14.7793,15.8483,190100.0],["2008-12-03",15.1862,16.2138,15.138,15.8483,248800.0],["2008-12-04",15.6207,16.0828,14.7035,15.1449,225900.0],["2008-12-05",14.9793,15.4621,14.5035,15.4,272700.0],["2008-12-08",15.9242,16.6,15.5586,16.469,231200.0],["2008-12-09",16.4621,17.2276,16.0483,16.3518,216500.0],["2008-12-10",16.5862,17.1104,16.3793,16.7311,144400.0],["2008-12-11",16.6483,16.9104,15.669,15.8966,200400.0],["2008-12-12",15.3724,16.5587,15.0276,16.5173,155600.0],["2008-12-15",16.6138,16.938,15.2276,15.5724,196600.0],["2008-12-16",15.9035,17.069,15.8138,16.8759,224600.0],["2008-12-17",16.7449,16.8345,16.138,16.6759,260500.0],["2008-12-18",16.6207,17.2414,16.3586,16.7242,192500.0],["2008-12-19",16.7518,17.5931,16.538,16.7173,535400.0],["2008-12-22",16.7173,16.9311,15.7724,16.4552,192800.0],["2008-12-23",16.5518,16.8345,15.9862,16.2552,242900.0],["2008-12-24",16.2069,16.5173,15.9104,16.3931,53000.0],["2008-12-26",16.4,16.6276,16.1173,16.3586,95700.0],["2008-12-29",16.4759,16.4759,15.7173,15.8759,158000.0],["2008-12-30",16.0897,16.4414,15.6897,16.269,319300.0],["2008-12-31",16.269,16.6483,16.1035,16.4897,352100.0],["2009-01-02",16.6,16.7931,16.1656,16.6966,217300.0],["2009-01-05",16.6276,16.8621,16.1724,16.5449,165400.0],["2009-01-06",16.6414,16.7311,16.2966,16.4759,171900.0],["2009-01-07",16.1655,16.3724,15.7587,16.0483,172700.0],["2009-01-08",15.8069,16.0483,15.3724,15.5173,235200.0],["2009-01-09",15.4552,15.5173,14.7931,14.8483,175800.0],["2009-01-12",14.6345,14.7724,14.2276,14.3587,227100.0],["2009-01-13",14.3655,14.6345,13.9724,14.3655,302300.0],["2009-01-14",14.2552,14.3586,13.7449,14.0621,200400.0],["2009-01-15",14.1173,14.2828,13.3035,13.9655,264800.0],["2009-01-16",14.1724,14.3449,13.7311,14.2345,242300.0],["2009-01-20",14.2966,14.2966,13.4069,13.4621,224600.0],["2009-01-21",13.5862,14.338,13.3793,14.2414,170500.0],["2009-01-22",13.7242,13.9449,13.1862,13.6552,172100.0],["2009-01-23",13.3035,13.9311,13.1035,13.6552,229500.0],["2009-01-26",13.5655,14.1517,13.3931,13.7104,121000.0],["2009-01-27",13.7104,14.0552,13.5586,13.8966,185300.0],["2009-01-28",14.0621,14.6828,13.9449,14.6276,242500.0],["2009-01-29",14.4552,14.4759,13.8759,13.9655,147600.0],["2009-01-30",14.0759,14.1724,13.3862,13.5311,180500.0],["2009-02-02",13.2483,13.8207,13.1242,13.6897,231300.0],["2009-02-03",13.7931,13.9311,13.3793,13.7724,136300.0],["2009-02-04",13.738,14.2345,13.6276,13.7793,186100.0],["2009-02-05",13.7586,14.3655,13.669,14.0414,330900.0],["2009-02-06",13.9655,14.8,13.9242,14.3724,246700.0],["2009-02-09",14.3242,14.3449,13.7862,13.9035,186400.0],["2009-02-10",13.8345,14.5242,13.4552,13.4552,214000.0],["2009-02-11",13.6786,14.0068,13.6158,13.8672,154100.0],["2009-02-12",13.7554,13.8532,13.3016,13.7973,134900.0],["2009-02-13",13.8951,14.2652,13.7205,13.8811,126500.0],["2009-02-17",13.6158,13.6158,13.2527,13.2667,161300.0],["2009-02-18",13.3086,13.4273,12.8896,13.1759,179700.0],["2009-02-19",13.2318,13.3435,12.6522,12.6662,241400.0],["2009-02-20",12.4637,13.3644,12.4637,13.1061,267700.0],["2009-02-23",13.134,13.2876,12.4218,12.4497,146900.0],["2009-02-24",12.6382,13.0013,12.4777,12.8687,224400.0],["2009-02-25",12.8268,12.8268,11.6398,11.9749,315400.0],["2009-02-26",12.1565,13.3086,12.0238,12.7849,378900.0],["2009-02-27",12.5684,13.3784,12.3101,12.743,407300.0],["2009-03-02",12.331,12.3799,11.535,11.6328,512400.0],["2009-03-03",11.6817,11.8073,11.1021,11.3046,346000.0],["2009-03-04",11.4163,12.0936,11.0462,11.8632,330300.0],["2009-03-05",11.7585,11.8353,11.2906,11.4093,284200.0],["2009-03-06",11.5211,11.8422,11.2068,11.556,292100.0],["2009-03-09",11.3186,11.7864,11.0602,11.151,232500.0],["2009-03-10",11.4442,11.7724,11.3465,11.5699,427500.0],["2009-03-11",11.6048,11.7934,11.3046,11.5699,281500.0],["2009-03-12",11.4722,12.0936,11.1929,11.954,468800.0],["2009-03-13",12.0168,12.5126,11.8702,12.4218,198600.0],["2009-03-16",12.5684,13.0712,12.3869,12.5614,180000.0],["2009-03-17",12.5126,13.148,12.4497,13.148,182900.0],["2009-03-18",13.0642,13.7415,12.9175,13.5739,215300.0],["2009-03-19",13.6577,13.7973,13.2667,13.3574,172200.0],["2009-03-20",13.3784,13.7485,13.1968,13.1968,296700.0],["2009-03-23",13.4761,14.3559,13.2876,14.3559,282600.0],["2009-03-24",14.1465,14.321,13.553,13.553,352900.0],["2009-03-25",13.7066,14.4816,13.546,14.0976,263300.0],["2009-03-26",14.4258,14.8168,14.0766,14.8098,223600.0],["2009-03-27",14.5445,14.6422,14.1465,14.1953,185100.0],["2009-03-30",13.9091,14.1674,13.3295,13.4761,245600.0],["2009-03-31",13.6577,14.3839,13.4133,13.9789,199600.0],["2009-04-01",13.6786,14.0836,13.3924,14.0068,166200.0],["2009-04-02",14.2372,15.4242,14.1395,15.2148,281500.0],["2009-04-03",15.1449,15.2427,14.733,15.1031,371200.0],["2009-04-06",14.9704,15.2218,14.8168,15.0262,309400.0],["2009-04-07",14.8377,15.2497,14.719,14.733,331400.0],["2009-04-08",14.9006,15.4452,14.8028,15.1449,458900.0],["2009-04-09",15.5429,16.5554,15.3265,16.4227,561000.0],["2009-04-13",16.1714,16.1714,15.5499,15.7664,315800.0],["2009-04-14",15.5011,15.8083,15.3195,15.5499,141700.0],["2009-04-15",15.4033,16.1155,15.4033,16.0666,135200.0],["2009-04-16",16.0597,16.4577,15.906,16.332,147800.0],["2009-04-17",16.3808,16.7998,16.318,16.737,121300.0],["2009-04-20",16.3529,16.5205,15.8641,16.0178,284900.0],["2009-04-21",16.0038,17.0023,16.0038,16.8557,188300.0],["2009-04-22",16.6462,17.3165,16.6462,16.7928,223400.0],["2009-04-23",16.8836,16.9813,16.2761,16.5065,239300.0],["2009-04-24",16.6322,17.3305,16.4367,17.1699,193300.0],["2009-04-27",16.8626,17.3933,16.7719,17.0442,267400.0],["2009-04-28",16.8417,17.6935,16.8417,17.3165,150900.0],["2009-04-29",17.533,18.1544,17.2467,17.7075,268400.0],["2009-04-30",17.7913,18.1544,17.2118,17.2118,233400.0],["2009-05-01",17.0372,17.1419,16.2831,16.4786,239200.0],["2009-05-04",16.6741,16.8626,16.318,16.7439,422600.0],["2009-05-05",16.6532,16.8487,16.0527,16.2342,170000.0],["2009-05-06",16.325,16.6183,15.9549,16.2133,415500.0],["2009-05-07",16.4297,16.6392,15.8432,15.9898,344000.0],["2009-05-08",16.2552,16.4227,15.9549,16.2971,226300.0],["2009-05-11",16.0178,16.0457,15.6617,15.8083,125000.0],["2009-05-12",15.8572,16.0387,15.5499,15.8292,137100.0],["2009-05-13",15.6686,15.6756,15.0402,15.0891,151100.0],["2009-05-14",15.1589,15.5499,15.138,15.3195,112100.0],["2009-05-15",15.2776,15.3823,15.0402,15.1589,165600.0],["2009-05-18",15.3963,15.6966,15.124,15.6617,96000.0],["2009-05-19",15.536,15.934,15.536,15.6966,140600.0],["2009-05-20",15.9365,16.233,15.6331,15.6754,158600.0],["2009-05-21",15.4072,15.6119,15.0896,15.3225,137500.0],["2009-05-22",15.3648,15.4919,15.0896,15.1108,91700.0],["2009-05-26",14.9626,16.3176,14.8849,16.2541,386100.0],["2009-05-27",16.24,16.4588,15.873,16.1906,212400.0],["2009-05-28",16.4941,16.5223,15.8589,16.4024,191900.0],["2009-05-29",16.3529,16.5717,16.2047,16.5294,196300.0],["2009-06-01",16.854,17.0446,16.8329,17.0164,298500.0],["2009-06-02",16.974,17.3269,16.7835,17.2211,207100.0],["2009-06-03",17.1152,17.2281,16.7058,16.9599,121100.0],["2009-06-04",16.8399,17.1222,16.7411,17.1152,94000.0],["2009-06-05",17.1152,17.2493,16.8893,17.1364,117600.0],["2009-06-08",17.1434,17.3975,16.8188,17.1999,138200.0],["2009-06-09",17.1928,17.334,17.0728,17.1434,121100.0],["2009-06-10",17.2563,17.3763,16.4518,16.7764,144100.0],["2009-06-11",16.8258,17.3269,16.8258,17.1222,130100.0],["2009-06-12",16.9811,17.1434,16.8258,17.1364,72700.0],["2009-06-15",16.967,16.967,16.2259,16.5576,122500.0],["2009-06-16",16.7129,16.9952,16.2612,16.3247,100300.0],["2009-06-17",16.3882,16.9035,16.233,16.6211,122900.0],["2009-06-18",16.5929,16.6282,16.3388,16.5082,66000.0],["2009-06-19",16.6564,16.9387,16.5012,16.5012,187900.0],["2009-06-22",16.3459,16.3812,15.8236,16.1765,169400.0],["2009-06-23",16.2047,16.233,15.6472,15.746,93400.0],["2009-06-24",15.7883,16.2824,15.6754,15.9718,95100.0],["2009-06-25",15.8448,16.3671,15.7389,16.2753,132300.0],["2009-06-26",16.2259,16.2894,15.8942,16.0142,761700.0],["2009-06-29",16.24,16.9529,16.0001,16.854,279600.0],["2009-06-30",16.8682,17.0375,16.7764,17.0093,218200.0],["2009-07-01",17.1999,17.6586,17.1575,17.4046,205000.0],["2009-07-02",17.1152,17.1434,16.3882,16.607,183700.0],["2009-07-06",16.5223,16.7623,16.2965,16.727,117500.0],["2009-07-07",16.727,16.7905,16.3882,16.3882,70500.0],["2009-07-08",16.4024,16.5082,15.7248,15.993,354700.0],["2009-07-09",16.1412,16.1412,15.5554,15.633,148200.0],["2009-07-10",15.4919,15.6754,15.379,15.5554,103700.0],["2009-07-13",15.6401,16.0353,15.3507,15.993,118300.0],["2009-07-14",15.9436,16.3459,15.8307,16.3035,136200.0],["2009-07-15",16.4094,17.0446,16.1059,16.9599,154600.0],["2009-07-16",16.8611,17.3904,16.8611,17.3269,80900.0],["2009-07-17",17.2916,17.3763,16.6211,16.7411,181000.0],["2009-07-20",16.8964,17.0305,16.5153,16.9599,102400.0],["2009-07-21",17.1222,17.1293,16.5153,16.7411,130900.0],["2009-07-22",16.7058,17.3763,16.6141,17.1575,97400.0],["2009-07-23",17.1011,18.0115,16.9317,17.7998,148500.0],["2009-07-24",17.6375,18.2515,17.5175,18.2444,119700.0],["2009-07-27",18.1527,18.2727,17.8704,17.9198,68200.0],["2009-07-28",18.1668,19.656,17.7645,19.4866,395000.0],["2009-07-29",19.4584,20.1924,19.3737,20.0653,235600.0],["2009-07-30",20.27,20.6512,20.0089,20.1995,163900.0],["2009-07-31",20.2277,20.6511,19.8183,19.8254,163300.0],["2009-08-03",19.9242,20.2983,19.7972,20.2559,106900.0],["2009-08-04",20.2065,20.8558,20.1147,20.8488,243000.0],["2009-08-05",20.8841,20.8841,20.1642,20.2488,102200.0],["2009-08-06",20.3829,20.5029,19.9171,20.0442,125900.0],["2009-08-07",20.4041,20.8911,20.27,20.4535,93300.0],["2009-08-10",20.2771,20.4888,19.9454,20.1571,68500.0],["2009-08-11",20.1571,20.3335,19.6348,19.6701,71000.0],["2009-08-12",19.5784,20.5171,19.5784,20.1783,107900.0],["2009-08-13",20.1853,20.39,19.9242,20.0018,98800.0],["2009-08-14",20.0374,20.0516,18.8202,19.2046,155300.0],["2009-08-17",18.8985,19.0124,18.6921,18.9056,69600.0],["2009-08-18",19.0267,19.3826,18.8629,19.1904,66700.0],["2009-08-19",18.9555,19.4181,18.8914,19.4039,61500.0],["2009-08-20",19.3256,19.5747,19.2188,19.5036,53600.0],["2009-08-21",19.7171,20.2083,19.4893,20.0944,118100.0],["2009-08-24",20.1086,20.2225,19.7385,19.8381,59000.0],["2009-08-25",19.9947,20.073,19.831,19.9164,133400.0],["2009-08-26",19.9164,20.1655,19.6175,19.7954,67900.0],["2009-08-27",19.7954,19.831,19.2188,19.7313,49900.0],["2009-08-28",19.8452,19.8452,18.7775,19.0978,108900.0],["2009-08-31",18.9128,19.0765,18.6921,19.0266,111600.0],["2009-09-01",18.9199,19.6032,18.8772,19.1192,214100.0],["2009-09-02",19.0267,19.1049,18.806,18.8202,245400.0],["2009-09-03",18.8273,19.0053,18.4714,18.8345,134400.0],["2009-09-04",18.8629,19.2829,18.5924,19.2544,104200.0],["2009-09-08",19.3541,19.3968,18.8914,19.1975,107700.0],["2009-09-09",19.2473,19.7456,19.0551,19.5819,87300.0],["2009-09-10",19.5819,19.6317,19.2829,19.6032,120300.0],["2009-09-11",19.4395,19.589,19.1548,19.3185,111200.0],["2009-09-14",19.226,19.4893,19.0836,19.4822,105400.0],["2009-09-15",19.4324,19.8951,19.3612,19.6815,152500.0],["2009-09-16",19.6744,20.0517,19.4893,20.0445,98500.0],["2009-09-17",19.9306,20.2937,19.8452,20.0659,135400.0],["2009-09-18",20.073,20.073,19.589,19.6246,214300.0],["2009-09-21",19.5249,19.8239,19.3114,19.7456,53100.0],["2009-09-22",19.8168,19.9164,19.5534,19.653,56600.0],["2009-09-23",19.6388,19.9947,19.5747,19.6388,58500.0],["2009-09-24",19.71,19.7812,19.1477,19.3256,56000.0],["2009-09-25",19.2402,19.3398,18.9199,19.1263,36300.0],["2009-09-28",19.1548,19.9947,19.1548,19.7883,67200.0],["2009-09-29",19.8737,20.1015,19.5534,19.7954,67000.0],["2009-09-30",19.8096,19.8096,19.1477,19.5819,91400.0],["2009-10-01",19.5534,19.5676,18.5497,18.5711,109700.0],["2009-10-02",18.4358,18.6707,18.2223,18.3789,55700.0],["2009-10-05",18.3789,18.6636,18.1654,18.6636,97600.0],["2009-10-06",18.749,18.9839,18.4714,18.8629,130400.0],["2009-10-07",18.8416,18.9341,18.4501,18.927,88000.0],["2009-10-08",18.9839,19.5036,18.8345,19.2687,161000.0],["2009-10-09",19.2758,19.3826,19.1477,19.3327,37800.0],["2009-10-12",19.3398,19.5961,18.9341,19.0765,48400.0],["2009-10-13",19.0765,19.0765,18.6921,18.8629,56700.0],["2009-10-14",19.1761,19.1832,18.5284,19.0836,141200.0],["2009-10-15",18.8629,18.9697,18.806,18.8843,73000.0],["2009-10-16",18.7419,18.7419,18.4643,18.5569,90900.0],["2009-10-19",18.6352,18.9128,18.3931,18.8202,87100.0],["2009-10-20",18.7918,18.7989,17.9447,18.1796,111400.0],["2009-10-21",18.1582,18.9341,18.1227,18.3718,215400.0],["2009-10-22",18.3504,19.1761,18.0871,19.1334,137000.0],["2009-10-23",19.1334,19.1334,18.4358,18.6992,88200.0],["2009-10-26",18.6565,19.4253,18.6565,19.0338,174100.0],["2009-10-27",19.0622,19.5392,18.9697,19.29,108200.0],["2009-10-28",19.3185,19.411,18.6707,18.685,201800.0],["2009-10-29",18.0586,18.8914,17.724,18.7419,255600.0],["2009-10-30",18.6494,18.6494,17.9162,18.144,220400.0],["2009-11-02",18.1725,18.3362,17.2187,17.482,457600.0],["2009-11-03",17.3397,17.7881,17.2471,17.7383,165600.0],["2009-11-04",17.8664,17.8664,16.8129,16.877,313800.0],["2009-11-05",17.0122,17.6956,16.9339,17.539,162100.0],["2009-11-06",17.3183,17.7169,17.3183,17.66,96100.0],["2009-11-09",17.724,17.9447,17.6813,17.9447,78100.0],["2009-11-10",17.8166,17.9803,17.5176,17.6884,81000.0],["2009-11-11",17.8095,18.2081,17.8095,18.1796,125100.0],["2009-11-12",18.2223,18.4287,17.6742,17.7169,69100.0],["2009-11-13",17.8379,18.4786,17.7739,18.3931,196000.0],["2009-11-16",18.6518,19.593,18.6302,19.2841,189500.0],["2009-11-17",19.1978,19.4277,19.1691,19.2266,80600.0],["2009-11-18",19.2841,19.2841,18.8745,19.0398,53600.0],["2009-11-19",18.8745,18.9464,18.2854,18.6877,106600.0],["2009-11-20",18.4937,18.7236,18.2351,18.4075,67000.0],["2009-11-23",18.7165,19.4924,18.7165,18.932,73900.0],["2009-11-24",18.9751,19.0254,18.465,18.8602,76100.0],["2009-11-25",18.9607,18.9607,18.5368,18.6015,38600.0],["2009-11-27",17.9764,18.2063,17.8112,17.9621,79800.0],["2009-11-30",17.962,17.962,17.1502,17.7752,213700.0],["2009-12-01",17.8902,18.4506,17.8902,18.1991,189800.0],["2009-12-02",18.1273,18.9679,18.1273,18.7668,79300.0],["2009-12-03",18.8314,19.2481,18.6231,18.659,66700.0],["2009-12-04",18.8961,19.6505,18.8458,19.1475,113100.0],["2009-12-07",19.1475,19.6002,19.1475,19.3846,63300.0],["2009-12-08",19.1691,19.2841,18.8961,18.9176,50500.0],["2009-12-09",18.8386,18.8889,18.4794,18.6733,95000.0],["2009-12-10",18.7955,19.011,18.6734,19.011,201300.0],["2009-12-11",19.1691,19.1907,18.6087,18.9895,56900.0],["2009-12-14",19.126,19.1763,18.7739,19.1691,63600.0],["2009-12-15",19.0757,19.4493,18.8961,19.0613,76000.0],["2009-12-16",19.0685,19.2625,18.9104,19.0613,53800.0],["2009-12-17",18.9967,19.0254,18.4003,18.7308,53300.0],["2009-12-18",18.9967,19.3703,18.7811,19.0541,298200.0],["2009-12-21",19.0541,19.6361,19.0541,19.2912,78300.0],["2009-12-22",19.2841,19.4565,19.1475,19.3487,37200.0],["2009-12-23",19.399,19.9666,19.32,19.8876,71500.0],["2009-12-24",19.902,20.0097,19.8301,20.0097,23600.0],["2009-12-28",20.1103,20.1103,19.4709,19.5571,76500.0],["2009-12-29",19.6217,19.8014,19.4493,19.4781,42500.0],["2009-12-30",19.2194,19.5715,19.2122,19.4421,64900.0],["2009-12-31",19.4349,19.7798,19.0613,19.0613,91500.0],["2010-01-04",19.3128,19.5858,19.0326,19.4206,105900.0],["2010-01-05",19.3415,19.3846,19.0685,19.2338,83700.0],["2010-01-06",19.1763,19.2984,19.0326,19.1404,71800.0],["2010-01-07",19.047,19.2769,18.8386,19.241,40200.0],["2010-01-08",19.1332,19.3343,19.1332,19.2769,64700.0],["2010-01-11",19.2912,19.399,18.8817,19.1044,52900.0],["2010-01-12",18.9176,19.0829,18.738,18.8889,44700.0],["2010-01-13",19.0039,19.2338,18.7811,19.1763,37900.0],["2010-01-14",19.0613,19.205,18.8817,19.1619,52900.0],["2010-01-15",19.1691,19.2122,18.3285,18.7308,106000.0],["2010-01-19",18.7093,19.3343,18.7093,19.3272,69000.0],["2010-01-20",19.1188,19.1619,18.35,18.9033,64400.0],["2010-01-21",18.9033,18.9536,18.1489,18.4291,83800.0],["2010-01-22",18.4794,18.6949,17.9621,17.9908,77500.0],["2010-01-25",17.9836,18.2207,17.7968,18.0626,63400.0],["2010-01-26",17.9836,18.0052,17.6603,17.6962,52300.0],["2010-01-27",17.6531,18.1201,17.4447,18.0267,68700.0],["2010-01-28",18.0195,18.0195,17.2292,17.3082,109000.0],["2010-01-29",17.3585,17.6172,17.0568,17.3082,241700.0],["2010-02-01",17.301,17.4016,16.9993,17.1789,61400.0],["2010-02-02",17.1717,17.3801,16.9849,17.2005,100800.0],["2010-02-03",17.1142,17.3298,16.9131,17.1502,102500.0],["2010-02-04",17.0568,17.1573,16.6544,16.7263,110700.0],["2010-02-05",16.7191,16.8771,16.3742,16.8412,130800.0],["2010-02-08",16.8268,16.8915,16.5754,16.6185,91300.0],["2010-02-09",16.8628,16.9131,16.5898,16.7694,80300.0],["2010-02-10",16.7622,16.8628,16.482,16.8125,94500.0],["2010-02-11",16.827,17.19,16.631,17.1464,63200.0],["2010-02-12",16.9431,17.386,16.9431,17.2843,67400.0],["2010-02-16",17.4368,17.4513,17.1537,17.444,41000.0],["2010-02-17",17.5239,17.7344,17.3424,17.7272,66700.0],["2010-02-18",17.778,17.9522,17.778,17.9304,105200.0],["2010-02-19",17.9449,18.0756,17.7925,17.8941,127600.0],["2010-02-22",17.9957,18.0756,17.807,17.9667,60100.0],["2010-02-23",17.974,18.0103,17.7925,17.8796,140400.0],["2010-02-24",17.9014,18.1917,17.8288,17.9594,61700.0],["2010-02-25",17.6908,17.974,17.5602,17.9159,102100.0],["2010-02-26",18.0611,18.6999,17.9667,18.4313,212800.0],["2010-03-01",18.5402,18.8378,18.4458,18.6055,265200.0],["2010-03-02",18.5983,18.6563,18.366,18.5329,171000.0],["2010-03-03",18.62,18.6636,18.4168,18.5039,97000.0],["2010-03-04",18.4966,18.5547,18.17,18.2425,58500.0],["2010-03-05",18.2934,18.5329,18.0683,18.5184,630600.0],["2010-03-08",18.4894,19.0411,18.3805,18.816,520100.0],["2010-03-09",18.816,19.0846,18.8088,18.9177,71200.0],["2010-03-10",18.8741,19.2226,18.8741,19.0556,76100.0],["2010-03-11",18.8959,19.1209,18.7072,19.1209,313500.0],["2010-03-12",19.2371,19.3097,19.0266,19.3024,235900.0],["2010-03-15",19.208,19.346,19.1064,19.3169,66000.0],["2010-03-16",19.3532,19.3532,19.1717,19.3097,35700.0],["2010-03-17",19.3097,19.5565,19.3097,19.4331,162200.0],["2010-03-18",19.4912,19.5928,19.2008,19.3823,81400.0],["2010-03-19",19.738,19.796,19.3242,19.738,313700.0],["2010-03-22",19.5928,20.0937,19.5274,20.0283,81800.0],["2010-03-23",20.0937,20.1082,19.571,19.9557,89200.0],["2010-03-24",19.9049,19.9049,19.6363,19.6581,89000.0],["2010-03-25",19.8323,20.0211,19.6218,19.6726,76400.0],["2010-03-26",19.6654,19.8323,19.6291,19.7743,106000.0],["2010-03-29",19.8904,19.934,19.6944,19.9194,101500.0],["2010-03-30",19.8904,20.188,19.7888,19.963,38800.0],["2010-03-31",19.934,20.4784,19.934,20.2969,177900.0],["2010-04-01",20.3986,20.6526,20.2316,20.384,114900.0],["2010-04-05",20.4421,20.6091,20.3477,20.5437,113400.0],["2010-04-06",20.8995,21.2189,20.6163,20.6744,196600.0],["2010-04-07",20.5728,20.943,20.5728,20.7906,129300.0],["2010-04-08",20.6817,20.943,20.6236,20.7615,107500.0],["2010-04-09",20.8269,20.8632,20.6309,20.7543,102200.0],["2010-04-12",20.8341,20.8341,20.4929,20.5946,60900.0],["2010-04-13",20.551,20.6817,20.4131,20.6599,83300.0],["2010-04-14",20.718,21.0955,20.58,21.0882,87300.0],["2010-04-15",21.139,21.3495,20.9575,21.2914,74800.0],["2010-04-16",21.306,21.502,21.1971,21.3205,102900.0],["2010-04-19",21.2552,21.4294,20.8704,21.3713,244700.0],["2010-04-20",21.4729,21.727,21.4729,21.6762,81100.0],["2010-04-21",21.6399,21.7923,21.56,21.7923,82400.0],["2010-04-22",21.5746,21.9085,21.4076,21.8867,97100.0],["2010-04-23",21.8577,22.119,21.6326,22.0827,66100.0],["2010-04-26",22.0101,22.4529,21.9375,22.0682,76500.0],["2010-04-27",21.9666,22.3077,21.7706,21.7851,122800.0],["2010-04-28",21.8504,22.1263,21.6689,21.7561,168800.0],["2010-04-29",21.6181,22.0319,21.0882,21.56,394800.0],["2010-04-30",21.5238,21.5818,21.2044,21.335,303400.0],["2010-05-03",21.3786,21.7488,21.2697,21.6689,223600.0],["2010-05-04",21.4294,21.6036,21.1317,21.5818,216100.0],["2010-05-05",21.4729,21.5673,20.6381,20.6889,186000.0],["2010-05-06",20.6163,20.7688,19.3024,20.2026,191900.0],["2010-05-07",20.1082,20.5655,19.8469,20.0429,272800.0],["2010-05-10",20.7252,21.0809,20.5365,20.9067,122200.0],["2010-05-11",20.7035,21.306,20.5728,21.1463,126900.0],["2010-05-12",21.1826,21.6907,20.9067,21.6762,119000.0],["2010-05-13",21.5383,21.6472,21.4003,21.502,113500.0],["2010-05-14",21.3205,21.3713,21.0592,21.2914,121200.0],["2010-05-17",21.4076,21.8069,20.9357,21.5237,123800.0],["2010-05-18",21.5818,21.8286,21.1463,21.1971,104300.0],["2010-05-19",21.139,21.3931,20.9793,21.1535,129100.0],["2010-05-20",21.0437,21.0437,20.392,20.392,227900.0],["2010-05-21",20.1358,20.4213,19.8429,20.392,213700.0],["2010-05-24",20.2602,20.4799,20.0625,20.0918,94700.0],["2010-05-25",19.6598,19.7111,19.2937,19.6159,209100.0],["2010-05-26",19.6379,19.96,19.4914,19.6452,144900.0],["2010-05-27",20.0259,20.2163,19.5866,19.9307,304400.0],["2010-05-28",19.8282,20.2383,19.6671,20.0332,139600.0],["2010-06-01",19.8575,20.0479,19.3962,19.4109,124500.0],["2010-06-02",19.5646,20.1138,19.2571,20.1138,109200.0],["2010-06-03",20.0772,20.3334,19.96,20.2236,82000.0],["2010-06-04",19.9161,19.9161,19.1326,19.2205,144700.0],["2010-06-07",19.2937,19.4914,18.8837,18.9203,99600.0],["2010-06-08",18.9715,18.9715,18.2613,18.5103,95200.0],["2010-06-09",18.7153,18.7885,18.1661,18.2979,195800.0],["2010-06-10",18.5908,18.708,18.2467,18.686,293300.0],["2010-06-11",18.459,18.8397,18.2686,18.8031,180600.0],["2010-06-14",19.0082,19.6232,18.7885,19.2571,178000.0],["2010-06-15",19.2791,19.6598,19.2132,19.6305,104600.0],["2010-06-16",19.5353,19.755,19.345,19.5427,66900.0],["2010-06-17",19.6818,19.8136,19.3157,19.6525,46600.0],["2010-06-18",19.6891,19.8722,19.4475,19.4548,145400.0],["2010-06-21",19.7477,19.9747,19.3816,19.4987,75200.0],["2010-06-22",19.5353,19.8648,19.1253,19.1473,71300.0],["2010-06-23",19.1326,19.1326,18.8617,18.9496,68000.0],["2010-06-24",18.8105,19.0155,18.664,18.7006,82900.0],["2010-06-25",18.8105,19.2058,18.664,18.9862,347500.0],["2010-06-28",18.8324,19.3157,18.7738,18.9056,75000.0],["2010-06-29",18.5761,18.642,18.232,18.3492,129300.0],["2010-06-30",18.3565,18.4224,18.0636,18.1441,99500.0],["2010-07-01",18.1368,18.1368,17.4778,17.8293,86500.0],["2010-07-02",17.8586,17.8806,17.3534,17.5145,117300.0],["2010-07-06",17.7707,17.8293,17.0165,17.0678,179300.0],["2010-07-07",17.0605,17.2728,16.8481,17.2216,215600.0],["2010-07-08",17.3387,17.6316,17.3094,17.5657,124500.0],["2010-07-09",17.6169,17.7414,17.5291,17.7341,95800.0],["2010-07-12",17.6462,17.7927,17.3607,17.4046,72600.0],["2010-07-13",17.6023,18.0636,17.6023,18.0123,94800.0],["2010-07-14",17.8952,18.0197,17.6243,17.7707,82900.0],["2010-07-15",17.8366,17.9025,17.5511,17.7414,98400.0],["2010-07-16",17.6609,17.6609,16.8628,16.8847,121000.0],["2010-07-19",16.9873,17.0312,16.6285,16.8774,80600.0],["2010-07-20",16.731,16.9433,16.4527,16.9214,146900.0],["2010-07-21",17.0532,17.0532,16.4015,16.6431,222000.0],["2010-07-22",16.8774,17.2289,16.8774,17.1703,190800.0],["2010-07-23",17.0824,17.9538,16.9433,17.7488,145200.0],["2010-07-26",17.7414,18.4736,17.6536,18.2833,130200.0],["2010-07-27",18.437,18.7226,18.3492,18.5103,133000.0],["2010-07-28",18.3052,18.5542,18.005,18.459,385200.0],["2010-07-29",18.5615,18.8105,18.4224,18.664,245600.0],["2010-07-30",18.3785,18.6201,18.049,18.3418,136700.0],["2010-08-02",18.5249,18.8105,18.2613,18.4151,122300.0],["2010-08-03",18.4297,18.6128,18.0929,18.2027,130400.0],["2010-08-04",18.3052,18.5469,18.3052,18.4224,50600.0],["2010-08-05",18.3052,18.4883,18.1661,18.3199,52900.0],["2010-08-06",18.1149,18.254,17.7927,17.9757,125200.0],["2010-08-09",18.0709,18.4297,18.027,18.3931,92500.0],["2010-08-10",18.1588,18.254,17.7414,18.0123,143100.0],["2010-08-11",17.6536,17.7854,17.0165,17.0678,133700.0],["2010-08-12",16.7896,17.1703,16.6724,17.0239,126200.0],["2010-08-13",16.9433,17.1264,16.7529,16.8921,118500.0],["2010-08-16",16.9365,17.2622,16.781,17.1586,155400.0],["2010-08-17",17.3806,17.8025,17.24,17.6767,99300.0],["2010-08-18",17.6471,17.9432,17.4398,17.6915,98500.0],["2010-08-19",17.5805,17.6471,16.9587,17.0327,172000.0],["2010-08-20",16.9365,17.0845,16.8403,17.0401,136600.0],["2010-08-23",17.1511,17.3214,16.9883,17.0327,178300.0],["2010-08-24",16.7662,17.0623,16.6404,16.8477,167500.0],["2010-08-25",16.7366,17.2622,16.6848,17.2252,160400.0],["2010-08-26",17.3288,17.3806,16.9957,17.0401,101000.0],["2010-08-27",17.1808,17.4843,16.8995,17.4472,75500.0],["2010-08-30",17.351,17.4694,16.9217,16.9365,139000.0],["2010-08-31",16.9661,17.0771,16.6996,16.8773,191900.0],["2010-09-01",17.1585,17.351,17.0549,17.2622,225400.0],["2010-09-02",17.314,17.4472,17.1067,17.425,111500.0],["2010-09-03",17.6323,17.8322,17.5805,17.7581,82900.0],["2010-09-07",17.7581,17.7877,17.2696,17.3288,57900.0],["2010-09-08",17.4102,17.6249,17.2326,17.3214,68600.0],["2010-09-09",17.5583,17.5583,17.2104,17.3806,48900.0],["2010-09-10",17.4769,17.6619,17.425,17.5731,65500.0],["2010-09-13",17.7952,18.2171,17.6545,18.1579,121900.0],["2010-09-14",18.0468,18.2023,17.9728,18.0838,52800.0],["2010-09-15",18.0986,18.2467,17.8692,18.1431,58200.0],["2010-09-16",18.1431,18.2023,17.6027,17.8026,59300.0],["2010-09-17",17.9506,18.2171,17.7137,18.2097,251900.0],["2010-09-20",18.2393,18.7723,18.0246,18.7353,117900.0],["2010-09-21",18.7278,19.1276,18.5206,18.8759,149100.0],["2010-09-22",18.8611,19.098,18.4614,18.8167,136200.0],["2010-09-23",18.6686,19.0387,18.4984,18.5206,72700.0],["2010-09-24",18.8167,19.2904,18.7204,19.2904,94500.0],["2010-09-27",19.2386,19.3792,19.0832,19.246,72500.0],["2010-09-28",19.3644,19.9862,19.0906,19.9566,170100.0],["2010-09-29",19.927,20.3563,19.8974,20.1195,118100.0],["2010-09-30",20.1861,20.5562,19.9788,20.0603,169400.0],["2010-10-01",20.2897,20.2897,19.8234,20.0825,76400.0],["2010-10-04",20.001,20.0306,19.4829,19.5717,89500.0],["2010-10-05",19.8012,20.2009,19.6827,19.9862,182700.0],["2010-10-06",20.001,20.0306,19.816,19.9418,110700.0],["2010-10-07",20.0899,20.0899,19.6309,19.742,87000.0],["2010-10-08",19.742,20.001,19.6235,19.8826,106000.0],["2010-10-11",19.8234,19.9862,19.6679,19.8012,65900.0],["2010-10-12",19.7272,19.9344,19.5125,19.853,53700.0],["2010-10-13",19.964,20.1269,19.816,19.8678,199600.0],["2010-10-14",19.8678,19.964,19.6235,19.7568,111000.0],["2010-10-15",19.8974,20.0084,19.7124,19.8826,114800.0],["2010-10-18",19.9196,20.0232,19.742,19.9862,96000.0],["2010-10-19",19.6827,20.0232,19.4755,19.5865,99100.0],["2010-10-20",19.7124,20.0307,19.6013,19.9566,202100.0],["2010-10-21",20.0677,20.0973,19.4533,19.7716,113400.0],["2010-10-22",19.8456,19.964,19.6309,19.927,57100.0],["2010-10-25",20.0232,20.2675,19.8456,19.964,76500.0],["2010-10-26",19.8234,20.0825,19.7716,19.8974,128000.0],["2010-10-27",19.7198,20.0381,19.5939,19.9492,138200.0],["2010-10-28",19.9862,20.1121,19.8234,19.964,399000.0],["2010-10-29",19.8382,20.9115,19.7864,20.8449,302800.0],["2010-11-01",20.9115,21.0966,20.6302,20.8227,265400.0],["2010-11-02",21.0226,21.2816,20.8449,21.0151,186400.0],["2010-11-03",21.0596,21.2372,20.8745,21.1928,140200.0],["2010-11-04",21.3853,21.8072,21.3853,21.6814,146800.0],["2010-11-05",21.6962,21.9478,21.6369,21.8442,88700.0],["2010-11-08",21.748,21.822,21.5407,21.785,51400.0],["2010-11-09",21.8664,21.8886,21.6073,21.6962,140700.0],["2010-11-10",21.7628,21.9478,21.4741,21.933,94400.0],["2010-11-11",21.711,21.9627,21.5333,21.7406,67400.0],["2010-11-12",21.5481,21.7258,21.3779,21.4149,86600.0],["2010-11-15",21.5259,21.6888,21.4075,21.4741,88700.0],["2010-11-16",21.4218,21.601,21.1306,21.3173,155000.0],["2010-11-17",21.392,21.5114,21.2053,21.3845,73800.0],["2010-11-18",21.6384,21.9221,21.5189,21.728,73100.0],["2010-11-19",21.5637,21.84,21.5413,21.7877,61400.0],["2010-11-22",21.6832,21.7578,21.2874,21.6458,86600.0],["2010-11-23",21.4069,21.4069,21.0634,21.2725,56200.0],["2010-11-24",21.4965,21.9221,21.4965,21.9221,78900.0],["2010-11-26",21.7653,21.9445,21.6906,21.7952,16500.0],["2010-11-29",21.601,21.6533,21.1978,21.5861,49600.0],["2010-11-30",21.3472,21.616,21.1381,21.5189,132900.0],["2010-12-01",21.8922,22.4,21.8922,22.2954,118400.0],["2010-12-02",22.3253,22.4224,22.1162,22.4,67900.0],["2010-12-03",22.3178,22.4522,22.2282,22.4298,66800.0],["2010-12-06",22.3477,22.5866,22.2208,22.497,32800.0],["2010-12-07",22.6986,22.9226,22.4672,22.5344,138300.0],["2010-12-08",22.6016,22.9525,22.6016,22.7136,55200.0],["2010-12-09",22.9002,22.9002,22.5194,22.5568,95900.0],["2010-12-10",22.6314,23.1392,22.5941,23.0421,65600.0],["2010-12-13",23.0197,23.2213,22.9525,23.1317,64300.0],["2010-12-14",23.2437,23.6394,23.0645,23.5349,51200.0],["2010-12-15",23.52,24.1248,23.52,23.7589,96000.0],["2010-12-16",23.8112,24.1845,23.7514,24.1696,59800.0],["2010-12-17",24.2144,24.2144,23.8634,24.1024,183600.0],["2010-12-20",24.1397,24.2816,23.9306,23.9456,68300.0],["2010-12-21",24.0501,24.1024,23.8261,23.8933,70000.0],["2010-12-22",23.8933,24.1248,23.8037,23.9904,51000.0],["2010-12-23",24.0277,24.0277,23.8784,23.9157,21700.0],["2010-12-27",23.8336,24.3562,23.8336,24.1322,22300.0],["2010-12-28",24.1248,24.1696,23.5797,23.8112,61400.0],["2010-12-29",23.7365,23.856,23.4304,23.5573,52800.0],["2010-12-30",23.4976,23.7514,23.4304,23.4304,44200.0],["2010-12-31",23.393,23.7216,23.184,23.2437,61700.0],["2011-01-03",23.3482,24.065,23.3482,23.7589,63700.0],["2011-01-04",23.8858,23.8858,22.7882,23.1093,73800.0],["2011-01-05",23.057,23.2885,23.057,23.2661,52300.0],["2011-01-06",23.2213,23.3557,22.9226,22.9973,55700.0],["2011-01-07",23.0794,23.1914,22.1685,22.7957,73800.0],["2011-01-10",22.6538,23.296,22.4746,23.1018,97400.0],["2011-01-11",23.184,23.2512,22.9674,23.1392,53900.0],["2011-01-12",23.393,23.393,23.057,23.1765,50700.0],["2011-01-13",23.1317,23.3856,22.9077,23.1242,80400.0],["2011-01-14",23.1392,23.5424,22.9152,23.4304,97800.0],["2011-01-18",23.393,23.5274,23.1317,23.5274,163600.0],["2011-01-19",23.4752,23.52,22.9898,23.0346,64800.0],["2011-01-20",22.8928,23.2213,22.7882,22.8629,52100.0],["2011-01-21",22.9749,22.9973,22.4448,22.512,71200.0],["2011-01-24",22.5418,22.7733,22.5418,22.6688,39000.0],["2011-01-25",22.5344,22.7658,22.2805,22.7509,57700.0],["2011-01-26",22.7733,23.3109,22.624,23.1093,66900.0],["2011-01-27",23.072,23.4602,22.8704,23.3632,61000.0],["2011-01-28",23.4826,23.8261,23.2288,23.3856,190900.0],["2011-01-31",23.52,24.0128,23.2362,23.281,241100.0],["2011-02-01",23.5274,24.3189,23.4005,24.1173,87100.0],["2011-02-02",24.0576,24.3114,23.841,24.065,65200.0],["2011-02-03",24.0053,24.2293,23.9008,24.1845,53900.0],["2011-02-04",24.1248,24.192,23.9306,24.1696,64200.0],["2011-02-07",24.1845,24.5802,24.1397,24.5205,58100.0],["2011-02-08",24.4533,24.8864,24.4533,24.8864,61300.0],["2011-02-09",24.7594,24.9685,24.64,24.8266,74500.0],["2011-02-10",24.7445,25.0208,24.737,24.9461,65900.0],["2011-02-11",24.9386,25.5178,24.7731,25.42,68400.0],["2011-02-14",25.4802,25.6683,25.2696,25.5855,72400.0],["2011-02-15",25.5329,25.6232,25.2846,25.4125,72600.0],["2011-02-16",25.5554,25.736,25.5028,25.6307,77500.0],["2011-02-17",25.5705,25.8488,25.5178,25.8112,63100.0],["2011-02-18",25.9466,26.3228,25.6532,26.2476,123700.0],["2011-02-22",26.0143,26.3754,25.7134,25.8263,135700.0],["2011-02-23",25.8263,25.8263,24.8483,25.2395,137900.0],["2011-02-24",25.247,25.6984,25.1041,25.563,138900.0],["2011-02-25",25.7059,26.383,25.5931,26.3604,113300.0],["2011-02-28",26.7065,27.8199,26.6764,27.1804,149000.0],["2011-03-01",27.361,27.4437,25.2771,25.3749,178900.0],["2011-03-02",25.3899,25.4276,24.8934,25.1868,86400.0],["2011-03-03",25.4802,26.8419,25.4501,26.7591,138700.0],["2011-03-04",26.8419,26.8419,25.9466,26.2626,75600.0],["2011-03-07",26.398,26.398,25.4125,25.7134,70100.0],["2011-03-08",25.7059,26.8118,25.6382,26.5786,89700.0],["2011-03-09",26.5485,26.8193,26.4281,26.5936,71700.0],["2011-03-10",26.1799,26.1799,25.3072,25.42,128500.0],["2011-03-11",25.2771,25.7811,25.0815,25.5555,72400.0],["2011-03-14",25.3373,25.6683,25.2545,25.405,43500.0],["2011-03-15",24.5624,25.1342,24.4496,24.8709,96000.0],["2011-03-16",24.743,25.089,24.5624,24.7054,118400.0],["2011-03-17",25.2094,25.3147,24.6828,24.7129,51900.0],["2011-03-18",24.9085,25.3147,24.6753,24.6753,226900.0],["2011-03-21",25.0815,25.7962,25.0213,25.6006,87000.0],["2011-03-22",25.8338,25.8338,25.3147,25.3373,69000.0],["2011-03-23",25.5103,26.0068,25.0439,25.8413,162100.0],["2011-03-24",26.1046,26.3529,25.8864,26.1497,93600.0],["2011-03-25",26.3378,26.9171,26.1347,26.4958,54300.0],["2011-03-28",26.6764,27.06,26.5485,26.7892,132200.0],["2011-03-29",26.8569,27.0751,26.7065,26.9999,73700.0],["2011-03-30",27.1654,27.3158,26.9472,27.2331,76500.0],["2011-03-31",27.203,27.6393,27.1654,27.5866,78600.0],["2011-04-01",27.9854,28.023,27.7898,27.8349,185700.0],["2011-04-04",27.9553,28.2637,27.8499,28.181,81800.0],["2011-04-05",28.1208,28.527,27.6769,28.3239,64000.0],["2011-04-06",28.4518,28.7602,28.2487,28.6399,55100.0],["2011-04-07",28.7,28.7,28.196,28.2336,73800.0],["2011-04-08",28.4819,28.4819,27.2857,27.4136,48900.0],["2011-04-11",27.4362,27.6393,27.1052,27.203,80800.0],["2011-04-12",26.9171,27.1202,26.6463,26.6613,48900.0],["2011-04-13",26.8043,26.9096,26.24,26.4356,69500.0],["2011-04-14",26.1422,26.6162,25.8037,26.4808,66400.0],["2011-04-15",26.4281,27.2481,26.4281,27.1955,103400.0],["2011-04-18",26.7065,26.9171,26.0444,26.3378,93700.0],["2011-04-19",26.3529,26.4582,26.0068,26.225,56700.0],["2011-04-20",26.6914,26.9096,26.5259,26.9096,47800.0],["2011-04-21",27.03,27.045,26.7516,27.0224,35400.0],["2011-04-25",26.9021,27.0751,26.8043,26.9923,40300.0],["2011-04-26",27.0826,27.4136,27.0676,27.1879,108000.0],["2011-04-27",27.1654,27.2632,26.9923,27.1879,100700.0],["2011-04-28",27.2481,27.3233,26.7365,27.2481,242200.0],["2011-04-29",28.4066,30.0767,28.0832,29.8511,397000.0],["2011-05-02",30.1971,30.7764,29.8887,30.2573,204000.0],["2011-05-03",30.2423,30.2423,29.4448,29.5501,80000.0],["2011-05-04",29.4298,29.5501,28.3465,28.5195,151000.0],["2011-05-05",28.211,28.9483,27.9703,28.4743,134000.0],["2011-05-06",28.9483,29.2041,28.4969,28.5646,58500.0],["2011-05-09",28.4367,29.189,28.3615,29.0687,44000.0],["2011-05-10",29.174,29.4674,29.1063,29.4599,52700.0],["2011-05-11",29.347,29.5125,28.8505,29.0988,104600.0],["2011-05-12",28.9107,29.5351,28.4367,29.4223,105000.0],["2011-05-13",29.4373,29.4373,28.354,28.6248,64600.0],["2011-05-16",28.4292,28.6624,28.038,28.0832,78600.0],["2011-05-17",27.7822,27.9026,27.4663,27.6318,49300.0],["2011-05-18",27.7822,28.3991,27.7822,28.2411,56000.0],["2011-05-19",28.4305,30.1501,28.1351,28.7184,104300.0],["2011-05-20",28.5214,28.5972,27.976,28.1275,77600.0],["2011-05-23",27.6351,27.6957,27.0442,27.1048,74000.0],["2011-05-24",27.1351,27.2109,26.4382,26.6957,114500.0],["2011-05-25",26.5443,27.0367,26.4458,26.9003,68600.0],["2011-05-26",26.87,27.3094,26.5973,27.2791,51500.0],["2011-05-27",27.4836,27.8624,27.4078,27.7184,56900.0],["2011-05-31",28.1124,28.4684,27.0973,28.4684,204500.0],["2011-06-01",28.4002,28.4002,27.0291,27.1579,116100.0],["2011-06-02",27.3094,27.3245,26.5139,26.9382,56100.0],["2011-06-03",26.4533,26.6958,25.9685,26.0064,94100.0],["2011-06-06",26.0215,26.0518,25.6352,25.6958,69500.0],["2011-06-07",25.8473,26.0518,25.6276,25.6958,42200.0],["2011-06-08",25.5746,25.6958,25.1958,25.3473,91600.0],["2011-06-09",25.4231,25.9458,25.3398,25.6882,92300.0],["2011-06-10",25.4988,25.6655,25.1125,25.2337,63500.0],["2011-06-13",25.317,25.3246,24.8852,24.9761,64000.0],["2011-06-14",25.317,26.2791,25.2564,26.2109,143500.0],["2011-06-15",25.8246,26.1049,25.4231,25.5746,87200.0],["2011-06-16",25.6503,26.37,25.5897,26.1124,81300.0],["2011-06-17",26.4533,27.12,26.264,26.37,219800.0],["2011-06-20",26.2564,27.1806,26.2564,27.0215,102400.0],["2011-06-21",27.2488,27.5518,26.9609,27.4154,93100.0],["2011-06-22",27.2336,27.7487,27.2336,27.37,62400.0],["2011-06-23",26.9458,27.2866,26.567,27.1882,88800.0],["2011-06-24",27.2791,27.3472,26.5442,26.6427,182500.0],["2011-06-27",26.7261,27.4912,26.6806,27.1882,131300.0],["2011-06-28",27.2109,27.8018,27.173,27.7639,58400.0],["2011-06-29",27.9305,28.0745,27.5972,28.0215,81000.0],["2011-06-30",28.1048,28.4911,28.1048,28.2866,88500.0],["2011-07-01",28.3548,29.0593,28.2866,28.9229,91100.0],["2011-07-05",28.9229,29.0896,28.7941,28.9078,53300.0],["2011-07-06",28.9608,29.3775,28.7941,29.1956,71300.0],["2011-07-07",29.5441,29.6578,29.2032,29.3623,93800.0],["2011-07-08",28.8699,29.0593,28.4381,28.6578,133200.0],["2011-07-11",28.2108,28.5442,27.8851,27.976,53500.0],["2011-07-12",27.8548,28.2866,27.7639,27.8093,95800.0],["2011-07-13",28.029,28.2411,27.6578,27.7866,75100.0],["2011-07-14",27.8624,27.9912,26.9609,27.0745,83300.0],["2011-07-15",27.1654,27.5366,26.8094,27.0897,151000.0],["2011-07-18",26.9457,27.0669,26.3094,26.4836,59800.0],["2011-07-19",26.7412,27.1427,26.6427,27.0442,87100.0],["2011-07-20",27.067,27.1276,26.5746,26.6806,126600.0],["2011-07-21",26.9079,27.4306,26.87,27.173,85700.0],["2011-07-22",27.0518,27.1882,26.6806,26.7109,81400.0],["2011-07-25",26.2867,26.7488,26.2564,26.3397,68700.0],["2011-07-26",26.2867,26.3852,25.7564,25.817,90500.0],["2011-07-27",25.6428,25.6428,24.8246,24.9155,163000.0],["2011-07-28",24.908,26.0973,24.6352,25.8549,162100.0],["2011-07-29",25.3246,26.3852,25.2413,25.8473,119400.0],["2011-08-01",26.2715,26.4003,24.9231,25.1504,116000.0],["2011-08-02",24.8852,25.4155,24.2489,24.264,144200.0],["2011-08-03",24.3928,24.9307,23.7868,24.7413,127600.0],["2011-08-04",24.2186,24.5216,23.2414,23.2414,149100.0],["2011-08-05",23.6959,23.7792,22.1126,22.8096,184000.0],["2011-08-08",21.7945,22.6353,20.4839,20.4839,235600.0],["2011-08-09",21.3021,22.8626,20.34,22.8626,322800.0],["2011-08-10",22.3323,22.3475,20.2794,20.287,221400.0],["2011-08-11",20.5218,21.9611,20.1582,21.552,189900.0],["2011-08-12",21.6051,21.6808,20.8021,21.5445,147000.0],["2011-08-15",21.8172,22.2338,21.5066,22.2263,114500.0],["2011-08-16",21.9205,22.081,21.4314,21.7982,116000.0],["2011-08-17",22.0123,22.4556,21.4925,21.783,92400.0],["2011-08-18",20.8352,20.9116,19.8263,20.0709,189500.0],["2011-08-19",19.5588,20.6976,19.5588,19.7575,117900.0],["2011-08-22",20.3766,20.5142,19.4977,19.7193,112500.0],["2011-08-23",19.8722,21.1027,19.7499,21.0874,148300.0],["2011-08-24",21.0186,21.8365,20.9269,21.783,92400.0],["2011-08-25",22.0581,22.1804,20.8276,21.0492,121700.0],["2011-08-26",20.8658,21.6836,20.4607,21.6607,91800.0],["2011-08-29",21.9664,23.3192,21.783,23.2734,106000.0],["2011-08-30",23.0517,23.4492,22.5396,23.2734,84900.0],["2011-08-31",23.6402,24.1218,23.1052,23.6173,212600.0],["2011-09-01",23.6708,24.16,22.4785,22.7154,202800.0],["2011-09-02",22.0275,22.4403,21.3167,21.4314,163900.0],["2011-09-06",20.6288,21.3932,20.583,21.332,127600.0],["2011-09-07",21.7371,22.2263,21.546,22.1728,173300.0],["2011-09-08",21.9435,22.1193,21.4772,21.6454,191300.0],["2011-09-09",21.4008,21.546,20.7359,21.0645,230500.0],["2011-09-12",20.6747,21.4543,20.6671,21.4543,130400.0],["2011-09-13",21.6377,22.211,21.546,22.0505,120800.0],["2011-09-14",22.3333,23.5409,21.89,23.067,251400.0],["2011-09-15",23.3727,23.3727,22.7154,23.2352,93400.0],["2011-09-16",23.5791,24.2517,23.4874,23.7625,411000.0],["2011-09-19",23.2046,23.4186,22.7766,23.1511,190700.0],["2011-09-20",23.2199,23.6402,22.4861,22.6696,271000.0],["2011-09-21",22.6466,22.7613,21.0263,21.0721,108300.0],["2011-09-22",20.2314,20.8658,19.8722,20.1473,175500.0],["2011-09-23",20.2085,21.0416,20.1855,20.7206,98900.0],["2011-09-26",20.9804,21.5537,20.2925,21.5155,102100.0],["2011-09-27",22.1728,22.9906,21.7677,22.318,125900.0],["2011-09-28",22.3944,22.4326,20.8429,20.8811,133600.0],["2011-09-29",21.5613,21.6989,20.6671,21.4849,97200.0],["2011-09-30",21.0798,21.6912,20.5371,20.6059,144400.0],["2011-10-03",20.369,20.8887,18.9626,18.9856,159300.0],["2011-10-04",18.7257,21.0034,18.7257,20.8964,176900.0],["2011-10-05",20.9957,21.4772,20.5677,21.2785,103900.0],["2011-10-06",21.1639,21.9893,20.9728,21.9282,112000.0],["2011-10-07",22.0046,22.0428,20.9193,21.0492,102700.0],["2011-10-10",21.5842,21.9817,21.2097,21.9664,118800.0],["2011-10-11",21.7677,22.2033,21.6148,21.8288,123900.0],["2011-10-12",22.0275,22.318,21.9129,22.0428,122600.0],["2011-10-13",21.8365,22.2415,21.6072,22.0734,63400.0],["2011-10-14",22.4173,22.4479,22.0199,22.3715,134800.0],["2011-10-17",22.0122,22.1651,21.1104,21.2785,115800.0],["2011-10-18",21.4314,22.5626,21.2479,22.2798,182100.0],["2011-10-19",22.3027,22.4326,21.5231,21.6072,81700.0],["2011-10-20",21.6377,21.7982,20.8734,21.569,115300.0],["2011-10-21",22.0123,23.1893,21.9664,23.174,172800.0],["2011-10-24",23.3422,24.4275,23.2046,24.4046,137500.0],["2011-10-25",24.1982,24.1982,23.2199,23.281,89900.0],["2011-10-26",23.7625,24.1065,22.9676,23.946,100000.0],["2011-10-27",25.6733,27.3166,24.7485,26.6669,290600.0],["2011-10-28",26.6134,27.1561,26.3841,26.4759,125700.0],["2011-10-31",25.9408,26.4376,25.3982,25.6427,189200.0],["2011-11-01",24.1982,25.0466,24.1218,24.2976,184800.0],["2011-11-02",24.9778,25.5816,24.588,25.4364,110400.0],["2011-11-03",25.9255,26.5905,25.4593,26.3536,136800.0],["2011-11-04",26.0173,26.1013,25.4975,26.002,68900.0],["2011-11-07",26.002,26.2007,25.1383,25.9714,67700.0],["2011-11-08",26.2389,26.7586,25.6351,26.7128,94700.0],["2011-11-09",25.5816,26.2542,24.9778,24.9854,120900.0],["2011-11-10",25.4746,25.4746,24.8326,25.0695,58300.0],["2011-11-11",25.3829,26.4606,25.3829,26.3841,117600.0],["2011-11-14",26.2313,26.4758,25.444,25.7421,86100.0],["2011-11-15",25.6266,26.5817,25.2029,26.2813,116200.0],["2011-11-16",25.9501,26.4662,25.4186,25.5033,104300.0],["2011-11-17",25.4186,25.5418,24.8024,25.0951,100900.0],["2011-11-18",25.2491,25.6574,24.8409,25.4879,91000.0],["2011-11-21",24.8871,25.2954,24.8871,25.0335,130800.0],["2011-11-22",24.9333,25.2491,24.7716,24.8409,84600.0],["2011-11-23",24.5097,24.8101,23.8396,23.9628,117900.0],["2011-11-25",23.7702,24.3094,23.5315,23.5392,57800.0],["2011-11-28",24.6868,25.5264,24.3633,24.9641,174300.0],["2011-11-29",25.1259,25.4725,24.9179,25.1336,108500.0],["2011-11-30",26.8898,27.1594,26.3891,27.1286,252500.0],["2011-12-01",27.0593,27.3597,26.3737,26.3891,101700.0],["2011-12-02",26.8821,27.0978,26.1812,26.2274,89700.0],["2011-12-05",26.8513,27.2287,26.497,26.7666,95400.0],["2011-12-06",26.8205,27.1517,26.4738,26.8513,60100.0],["2011-12-07",26.7049,26.9437,25.8731,26.6587,70900.0],["2011-12-08",26.3275,26.3275,25.0489,25.1182,89700.0],["2011-12-09",25.4494,26.6433,25.2645,26.4045,114500.0],["2011-12-12",25.927,25.9347,25.2337,25.8191,98200.0],["2011-12-13",26.1041,26.4199,25.2029,25.2954,120200.0],["2011-12-14",25.0258,25.1644,24.5405,24.5944,93200.0],["2011-12-15",25.0489,25.3031,24.502,24.864,122400.0],["2011-12-16",25.1028,26.1966,25.0951,25.5495,346300.0],["2011-12-19",25.8422,26.5201,24.8948,24.9872,96600.0],["2011-12-20",25.6959,26.6587,25.6574,26.3506,121900.0],["2011-12-21",26.1581,26.4199,25.5418,26.2967,53900.0],["2011-12-22",26.4045,26.5663,26.1272,26.1966,68300.0],["2011-12-23",26.2659,26.2813,26.0887,26.2274,50800.0],["2011-12-27",26.0425,26.3198,26.0117,26.1812,70200.0],["2011-12-28",26.004,26.2428,25.4956,25.5495,67700.0],["2011-12-29",25.5803,26.0964,25.3262,25.8037,96500.0],["2011-12-30",25.8037,26.0117,25.4802,25.511,97200.0],["2012-01-03",26.5047,26.5971,25.8885,25.9886,106300.0],["2012-01-04",25.8345,26.0579,25.4725,25.927,63600.0],["2012-01-05",25.6343,26.1503,25.2491,26.0348,79500.0],["2012-01-06",26.081,26.1734,25.5495,25.9039,66900.0],["2012-01-09",26.004,26.2274,25.3108,25.7883,130100.0],["2012-01-10",26.2197,26.2582,25.7652,25.9116,101100.0],["2012-01-11",25.7421,26.0964,25.7421,25.9963,194000.0],["2012-01-12",26.0348,26.1272,25.6497,26.004,292900.0],["2012-01-13",25.5804,25.9578,25.4186,25.6651,86600.0],["2012-01-17",25.9886,26.1735,25.8114,26.1118,351400.0],["2012-01-18",26.135,26.289,25.9578,26.2351,304800.0],["2012-01-19",26.4045,26.7665,26.212,26.5355,143800.0],["2012-01-20",26.5355,26.6587,26.4353,26.574,87300.0],["2012-01-23",26.574,26.8282,26.2582,26.574,66100.0],["2012-01-24",26.3814,26.9283,26.3121,26.7589,109100.0],["2012-01-25",26.728,26.7897,26.4045,26.5586,113500.0],["2012-01-26",26.8898,26.9437,26.3044,26.5355,121500.0],["2012-01-27",26.443,26.5355,25.9655,26.0425,125700.0],["2012-01-30",25.7267,25.8654,25.28,25.3262,343300.0],["2012-01-31",25.5264,26.5971,25.149,26.2967,691000.0],["2012-02-01",26.4893,27.067,26.4353,26.9591,410800.0],["2012-02-02",26.9514,27.0438,26.7897,26.8205,180400.0],["2012-02-03",27.1748,27.66,27.1286,27.2826,247300.0],["2012-02-06",26.9745,27.3982,26.9745,27.1902,80700.0],["2012-02-07",27.1902,27.3211,27.1055,27.1825,166000.0],["2012-02-08",27.2903,27.7063,27.144,27.6292,123500.0],["2012-02-09",27.7294,27.8141,27.3673,27.6138,95400.0],["2012-02-10",27.3888,27.3966,26.8069,26.8302,102000.0],["2012-02-13",27.2026,27.3966,27.0164,27.2337,83400.0],["2012-02-14",27.0862,27.2026,26.8767,27.1406,95100.0],["2012-02-15",26.8845,27.0785,25.7905,26.9078,316400.0],["2012-02-16",27.0087,28.7699,26.9311,28.6613,253300.0],["2012-02-17",28.9716,29.1656,28.4285,28.4673,166200.0],["2012-02-21",28.6535,28.9096,27.932,28.7854,195300.0],["2012-02-22",28.7389,28.9328,28.5914,28.8242,156600.0],["2012-02-23",28.8941,29.4449,28.4984,29.4217,183200.0],["2012-02-24",29.3984,29.5768,29.0725,29.2354,123900.0],["2012-02-27",28.9484,29.4217,28.2811,29.1889,112500.0],["2012-02-28",29.1734,29.3751,28.8165,29.1811,141700.0],["2012-02-29",29.2665,29.5846,28.5992,28.5992,86200.0],["2012-03-01",28.8009,29.5536,28.6225,29.1113,152000.0],["2012-03-02",29.1036,29.4139,28.157,28.3975,161900.0],["2012-03-05",28.2578,28.8165,27.9785,28.7621,68000.0],["2012-03-06",28.2734,28.7079,28.157,28.4053,110400.0],["2012-03-07",28.5682,28.8941,28.3742,28.4828,107500.0],["2012-03-08",28.8165,29.3596,28.444,29.2122,70500.0],["2012-03-09",29.2044,30.1122,29.1966,29.5613,94700.0],["2012-03-12",29.5924,29.7553,29.2354,29.5225,96400.0],["2012-03-13",29.6777,30.4458,29.5613,30.4381,131000.0],["2012-03-14",30.6165,30.826,30.2519,30.376,104200.0],["2012-03-15",30.4226,31.2528,30.1743,31.245,80600.0],["2012-03-16",31.3303,31.5941,31.0122,31.5476,211400.0],["2012-03-19",31.4234,32.2692,31.3303,31.92,119400.0],["2012-03-20",31.7261,31.9278,31.1674,31.3304,99600.0],["2012-03-21",31.3459,31.8579,31.1829,31.5864,94200.0],["2012-03-22",31.1752,31.501,30.9734,31.4312,89900.0],["2012-03-23",31.3614,31.7726,30.9269,31.6873,84100.0],["2012-03-26",32.114,32.758,32.114,32.6338,124600.0],["2012-03-27",32.6338,32.9519,32.5019,32.6183,68100.0],["2012-03-28",32.5873,32.7037,32.1373,32.6881,98400.0],["2012-03-29",32.3933,32.6726,32.1528,32.5174,93400.0],["2012-03-30",32.8201,32.8201,31.8502,31.8735,120700.0],["2012-04-02",31.7726,32.4864,31.3304,32.1218,133200.0],["2012-04-03",31.9123,32.1916,31.6174,32.0209,105700.0],["2012-04-04",31.5709,31.6019,30.9424,31.4079,104600.0],["2012-04-05",31.245,31.439,31.1208,31.2915,63600.0],["2012-04-09",30.6708,31.245,30.5855,31.1984,140200.0],["2012-04-10",31.1596,31.1674,30.4846,30.601,184800.0],["2012-04-11",30.9657,31.2062,30.7639,31.2062,98100.0],["2012-04-12",31.2295,32.2226,31.2295,32.0674,136200.0],["2012-04-13",31.8502,31.8657,30.9812,31.0278,132000.0],["2012-04-16",31.2295,31.8812,30.9657,31.439,118000.0],["2012-04-17",31.7416,32.7192,31.6562,32.3545,141200.0],["2012-04-18",32.0209,32.1683,31.4002,31.7648,92200.0],["2012-04-19",31.7648,31.8812,30.9191,31.2683,100400.0],["2012-04-20",31.6562,32.533,31.5476,31.9045,106500.0],["2012-04-23",31.1907,31.4002,30.6941,31.214,122400.0],["2012-04-24",31.1519,31.9045,31.02,31.9045,91300.0],["2012-04-25",33.3399,34.4029,32.3468,32.6804,357400.0],["2012-04-26",32.6804,33.3399,32.6804,33.1925,336200.0],["2012-04-27",33.4485,33.6658,33.0218,33.464,202000.0],["2012-04-30",33.3632,33.4097,32.9132,32.9442,173000.0],["2012-05-01",32.8976,33.8597,32.5873,32.8433,114500.0],["2012-05-02",32.5175,33.0839,32.4709,32.9985,127000.0],["2012-05-03",32.9442,32.9597,32.308,32.4864,92000.0],["2012-05-04",32.1916,32.2769,31.4467,31.6407,119200.0],["2012-05-07",31.5554,32.3933,31.4545,32.2847,162000.0],["2012-05-08",31.9588,32.8666,31.9588,32.8045,118700.0],["2012-05-09",32.3157,33.9373,32.2536,33.6735,230000.0],["2012-05-10",34.1003,34.2166,33.0295,33.3399,102800.0],["2012-05-11",32.8976,33.4718,32.8588,33.0063,80000.0],["2012-05-14",32.5718,33.1382,32.3855,32.7968,119100.0],["2012-05-15",32.8201,33.2856,32.7192,32.8123,77000.0],["2012-05-16",33.0528,33.3554,32.8976,33.3399,268000.0],["2012-05-17",33.4492,33.5117,32.6761,32.6917,299000.0],["2012-05-18",32.6292,32.8713,32.1138,32.2387,122800.0],["2012-05-21",32.4261,32.9416,31.8326,32.926,140700.0],["2012-05-22",32.8713,32.9963,32.434,32.7542,161000.0],["2012-05-23",32.2387,32.9494,32.1372,32.9182,136000.0],["2012-05-24",32.8791,32.9416,32.0435,32.926,186900.0],["2012-05-25",32.9885,32.9885,32.4652,32.7073,74300.0],["2012-05-29",33.0587,33.0978,32.5042,32.7463,124900.0],["2012-05-30",32.3324,32.5277,32.0044,32.1919,186000.0],["2012-05-31",32.2778,32.2778,31.7545,32.0825,347500.0],["2012-06-01",31.2156,31.4968,30.7861,31.2235,212400.0],["2012-06-04",31.4265,31.4265,30.8017,31.0829,110100.0],["2012-06-05",30.8252,31.1375,30.544,30.8252,124300.0],["2012-06-06",31.161,31.7233,31.0672,31.6608,124600.0],["2012-06-07",32.1762,32.4496,31.653,31.653,107800.0],["2012-06-08",31.6217,32.1138,31.5436,32.02,118400.0],["2012-06-11",32.3559,32.4808,31.2859,31.325,113300.0],["2012-06-12",31.5436,31.5436,31.1219,31.4187,119500.0],["2012-06-13",31.2937,31.6295,30.5284,30.7002,181600.0],["2012-06-14",30.7002,30.9891,30.38,30.6924,135800.0],["2012-06-15",30.7549,31.7701,30.5518,31.3718,210700.0],["2012-06-18",31.0594,31.5671,30.8173,31.2859,147900.0],["2012-06-19",31.4499,31.8716,30.9735,31.3015,208600.0],["2012-06-20",31.2625,31.3562,30.9345,31.0438,136400.0],["2012-06-21",30.9813,31.1297,30.1457,30.1926,123700.0],["2012-06-22",30.3487,30.3487,29.8333,30.052,203800.0],["2012-06-25",29.5365,29.6459,29.1929,29.4506,117200.0],["2012-06-26",29.4741,29.6927,29.2632,29.5444,86800.0],["2012-06-27",29.5912,29.8411,29.3023,29.7474,138800.0],["2012-06-28",29.435,29.9426,29.2632,29.9426,113900.0],["2012-06-29",30.6846,31.5749,30.6221,31.4265,171400.0],["2012-07-02",31.489,31.7155,31.2781,31.3172,157200.0],["2012-07-03",31.2547,31.6295,31.1063,31.6217,58200.0],["2012-07-05",31.4968,31.8717,31.3718,31.7858,64900.0],["2012-07-06",31.3953,31.4343,31.0204,31.1454,54100.0],["2012-07-09",31.0282,31.3172,30.7236,31.1688,68600.0],["2012-07-10",31.4968,31.7233,30.6299,30.7471,80800.0],["2012-07-11",30.8564,30.9033,30.2707,30.7861,91400.0],["2012-07-12",30.5987,31.0751,30.2238,30.872,89600.0],["2012-07-13",30.9735,31.856,30.9735,31.7545,77600.0],["2012-07-16",31.6842,31.7155,30.6143,30.7236,104800.0],["2012-07-17",30.8798,30.997,30.091,30.9189,62300.0],["2012-07-18",30.7392,31.2078,29.2944,29.6537,234000.0],["2012-07-19",29.7084,29.7318,29.2163,29.4975,130400.0],["2012-07-20",29.1929,29.2085,28.6306,28.8024,114800.0],["2012-07-23",28.2089,28.4276,27.6075,28.0449,180800.0],["2012-07-24",28.0917,28.0917,26.85,26.9046,266700.0],["2012-07-25",27.1624,29.6068,27.1624,27.6934,246600.0],["2012-07-26",27.8106,28.0449,26.9984,27.0452,189400.0],["2012-07-27",27.2248,27.834,27.1467,27.6388,204800.0],["2012-07-30",27.7012,27.8496,27.0999,27.2717,194100.0],["2012-07-31",27.2483,27.3029,26.7172,26.8031,149800.0],["2012-08-01",27.0062,27.1467,26.1315,26.1393,161700.0],["2012-08-02",25.8894,26.2955,25.7176,26.1393,226100.0],["2012-08-03",26.6313,27.7169,26.6313,27.2951,140800.0],["2012-08-06",27.3107,27.4904,27.0218,27.2248,193800.0],["2012-08-07",27.4747,27.8496,27.4747,27.6544,124700.0],["2012-08-08",27.545,27.9668,27.4123,27.8418,181000.0],["2012-08-09",27.8574,27.959,27.506,27.8262,124600.0],["2012-08-10",27.7711,27.7711,27.4169,27.6924,99400.0],["2012-08-13",27.6373,27.6609,26.7793,27.2752,111800.0],["2012-08-14",27.5113,27.5271,26.9603,27.1256,92900.0],["2012-08-15",27.1256,27.3224,26.9761,27.2594,143700.0],["2012-08-16",27.228,28.1962,26.9682,28.0781,190700.0],["2012-08-17",28.0072,28.8495,27.9128,28.8416,165400.0],["2012-08-20",28.8574,29.0463,28.4953,28.8574,75600.0],["2012-08-21",29.1014,29.3926,28.7236,28.881,57900.0],["2012-08-22",28.9125,29.0463,28.3379,28.6527,101600.0],["2012-08-23",28.6763,28.6763,27.9758,28.0309,69800.0],["2012-08-24",27.9364,28.2985,27.59,27.8026,76200.0],["2012-08-27",27.9915,28.3142,27.7396,28.1411,65800.0],["2012-08-28",28.2119,28.4559,27.8341,27.96,70100.0],["2012-08-29",28.0623,28.2513,27.7868,28.1253,53100.0],["2012-08-30",27.9443,28.023,27.5271,27.5349,38900.0],["2012-08-31",27.8498,27.8498,27.3539,27.4484,44100.0],["2012-09-04",27.4011,27.4011,26.5904,27.0941,185800.0],["2012-09-05",26.9997,27.2752,26.8659,27.1492,133200.0],["2012-09-06",27.4247,28.0151,27.3224,27.7081,159300.0],["2012-09-07",27.9128,28.1489,27.6924,27.8892,87100.0],["2012-09-10",27.9364,28.4087,27.779,28.3615,116100.0],["2012-09-11",28.3772,28.8102,28.3457,28.6685,90100.0],["2012-09-12",28.7314,28.8416,28.4244,28.8416,81700.0],["2012-09-13",28.8731,29.6524,28.5976,29.4399,106000.0],["2012-09-14",29.5973,30.2192,29.432,30.0932,167000.0],["2012-09-17",30.0145,30.0145,28.9912,29.1407,121500.0],["2012-09-18",29.1172,29.5107,29.0148,29.3769,96000.0],["2012-09-19",29.4635,30.0066,29.3612,29.7784,168200.0],["2012-09-20",29.6131,29.6603,29.1329,29.3297,49600.0],["2012-09-21",29.739,29.8649,29.2588,29.4005,179500.0],["2012-09-24",29.2588,29.9122,29.2588,29.5816,54300.0],["2012-09-25",29.7311,29.9751,28.8652,28.8731,142900.0],["2012-09-26",28.9912,29.2273,28.8495,29.2037,124900.0],["2012-09-27",29.3061,29.6997,29.0463,29.6367,82000.0],["2012-09-28",29.4241,29.6603,29.1565,29.3376,101700.0],["2012-10-01",29.432,29.9122,29.3061,29.6918,147900.0],["2012-10-02",29.8098,29.8886,29.4399,29.6682,55100.0],["2012-10-03",29.739,29.8335,29.4163,29.5894,55700.0],["2012-10-04",29.7941,29.802,29.3376,29.6839,75300.0],["2012-10-05",29.8335,30.1562,29.4792,29.558,95000.0],["2012-10-08",29.4005,29.802,29.2824,29.6052,37000.0],["2012-10-09",29.6445,29.6445,28.9676,29.0384,86500.0],["2012-10-10",29.1171,29.125,28.8574,29.0542,118000.0],["2012-10-11",29.125,29.125,28.8259,29.1093,104600.0],["2012-10-12",29.125,29.251,28.9597,28.9991,103000.0],["2012-10-15",29.0935,29.1644,28.8652,29.1171,41100.0],["2012-10-16",29.2746,29.4399,29.0306,29.1644,117500.0],["2012-10-17",29.2982,29.5343,29.062,29.4477,121000.0],["2012-10-18",29.4556,29.5343,29.0778,29.432,56600.0],["2012-10-19",29.2588,29.3297,28.6527,29.1801,131900.0],["2012-10-22",29.1722,29.4005,28.6212,28.8574,71700.0],["2012-10-23",28.5189,28.9676,28.2985,28.8889,99600.0],["2012-10-24",28.3379,29.1093,27.8419,29.1093,259300.0],["2012-10-25",29.4241,30.2979,29.3848,30.1247,108400.0],["2012-10-26",30.0381,30.2349,29.7941,30.0066,101800.0],["2012-10-31",29.9752,30.4002,29.739,30.3845,112300.0],["2012-11-01",30.3373,31.5337,30.0224,31.5259,207600.0],["2012-11-02",31.5574,31.6754,30.904,30.9198,150700.0],["2012-11-05",30.841,30.9748,30.5419,30.6915,64600.0],["2012-11-06",30.6836,31.2582,30.597,31.0457,134900.0],["2012-11-07",30.66,30.66,29.5658,29.6288,120600.0],["2012-11-08",29.6367,29.676,29.0306,29.0306,102800.0],["2012-11-09",28.8243,29.4985,28.7609,29.1575,74400.0],["2012-11-12",29.2844,29.673,28.983,29.5223,96900.0],["2012-11-13",29.332,29.5303,29.0147,29.0226,71800.0],["2012-11-14",29.0623,29.0623,28.4515,28.6419,134400.0],["2012-11-15",28.5943,28.8005,28.396,28.6736,102100.0],["2012-11-16",28.5546,28.8164,28.3405,28.6816,106600.0],["2012-11-19",29.0782,29.4113,28.8799,29.4113,89500.0],["2012-11-20",29.3478,29.4906,29.102,29.4906,74400.0],["2012-11-21",29.5541,29.6334,29.2051,29.6096,31300.0],["2012-11-23",29.7048,29.8713,29.4509,29.7603,41800.0],["2012-11-26",29.6334,29.7762,29.4985,29.6889,43500.0],["2012-11-27",29.6889,30.1807,29.6889,29.9189,60900.0],["2012-11-28",29.792,30.1093,29.3002,30.0379,81500.0],["2012-11-29",30.3393,30.6011,29.9903,30.5693,59400.0],["2012-11-30",30.6328,30.7359,30.3155,30.6804,117600.0],["2012-12-03",30.8628,31.0373,30.1252,30.4424,49600.0],["2012-12-04",30.5059,31.0294,30.2521,30.728,90400.0],["2012-12-05",30.8628,31.0373,30.5217,30.7994,51700.0],["2012-12-06",30.8073,30.8866,30.5455,30.6645,43600.0],["2012-12-07",30.8945,30.9818,30.3948,30.8073,50800.0],["2012-12-10",30.8469,31.2991,30.6169,31.2277,93600.0],["2012-12-11",31.3863,31.7988,31.3863,31.6719,92100.0],["2012-12-12",31.4974,31.6719,31.3705,31.4656,65900.0],["2012-12-13",31.4418,31.4736,30.9977,31.2435,57000.0],["2012-12-14",30.9342,31.3625,30.6566,30.8232,173800.0],["2012-12-17",30.9897,31.5687,30.9025,31.5687,72800.0],["2012-12-18",31.6877,32.6078,31.418,32.5364,120500.0],["2012-12-19",33.5596,33.7897,33.0282,33.1948,236300.0],["2012-12-20",33.3138,33.52,33.0123,33.4883,112500.0],["2012-12-21",33.4645,33.6786,32.6237,32.9251,363500.0],["2012-12-24",33.0123,33.6627,32.9171,33.3693,60400.0],["2012-12-26",33.4803,33.5914,32.9172,33.1075,97600.0],["2012-12-27",33.0917,33.401,32.7903,33.29,70000.0],["2012-12-28",33.1075,33.4248,32.9489,32.9568,50300.0],["2012-12-31",32.9806,34.0038,32.8696,33.8769,109400.0],["2013-01-02",34.7494,35.0667,34.2735,34.5115,187200.0],["2013-01-03",34.5035,34.6146,34.1387,34.4877,79100.0],["2013-01-04",34.6939,34.7415,34.4639,34.5591,60600.0],["2013-01-07",34.3132,34.5432,34.2735,34.3449,57000.0],["2013-01-08",34.3607,34.908,34.2814,34.8763,70800.0],["2013-01-09",34.9477,35.0984,34.6463,34.9081,60300.0],["2013-01-10",34.9874,35.1777,34.5908,35.1064,42900.0],["2013-01-11",35.1381,35.2808,34.9001,35.2174,57800.0],["2013-01-14",35.1936,35.1936,34.8684,34.9794,52800.0],["2013-01-15",34.8208,35.3205,34.5035,35.265,76200.0],["2013-01-16",35.1143,35.1539,34.9556,35.0508,45500.0],["2013-01-17",35.2571,35.4791,35.1539,35.2967,51800.0],["2013-01-18",35.2333,35.4316,35.0508,35.2571,87800.0],["2013-01-22",35.2571,35.7806,35.2253,35.7409,87500.0],["2013-01-23",35.7805,35.8757,35.1936,35.2174,92000.0],["2013-01-24",34.5273,35.8757,34.5273,35.7964,163400.0],["2013-01-25",35.9392,36.2168,35.7488,36.1296,74100.0],["2013-01-28",36.2247,36.5579,35.8282,36.193,138400.0],["2013-01-29",36.2089,36.6293,36.0026,36.2882,96200.0],["2013-01-30",36.2882,36.78,36.0502,36.2485,136100.0],["2013-01-31",36.1851,36.9862,36.1375,36.661,201800.0],["2013-02-01",36.8831,36.8831,36.4627,36.6372,144300.0],["2013-02-04",36.5262,36.6293,36.0106,36.074,74000.0],["2013-02-05",36.2803,36.8831,36.1692,36.4944,106000.0],["2013-02-06",36.3913,36.661,36.2723,36.5023,59700.0],["2013-02-07",36.4468,36.5261,36.0026,36.3596,129100.0],["2013-02-08",36.4151,36.8355,36.1851,36.2723,74300.0],["2013-02-11",36.2406,36.5261,35.8916,36.0899,154000.0],["2013-02-12",36.1454,36.5499,35.9788,36.0899,249400.0],["2013-02-13",36.3054,37.3908,36.2655,37.1115,473400.0],["2013-02-14",36.9279,40.3836,36.7922,40.1921,263300.0],["2013-02-15",40.3597,40.7588,39.4658,39.6813,482400.0],["2013-02-19",39.801,40.3039,39.7053,39.9766,199000.0],["2013-02-20",39.8809,39.9447,39.0508,39.0668,134800.0],["2013-02-21",38.963,39.3621,38.4363,38.6917,158900.0],["2013-02-22",38.979,39.1785,38.9551,39.0508,121500.0],["2013-02-25",39.2105,39.6734,37.718,37.726,122100.0],["2013-02-26",37.9495,38.0532,37.4467,37.6542,137300.0],["2013-02-27",37.6382,37.8457,37.5743,37.5903,298000.0],["2013-02-28",37.6542,37.7659,37.3748,37.3908,257200.0],["2013-03-01",37.1194,37.5025,36.7124,37.3509,280100.0],["2013-03-04",37.2631,38.0133,37.2631,37.9654,191200.0],["2013-03-05",38.157,38.5161,37.9574,38.3006,133100.0],["2013-03-06",38.3804,38.4523,38.1091,38.3086,81900.0],["2013-03-07",38.2527,38.5241,38.0851,38.4922,70000.0],["2013-03-08",38.7875,39.1386,38.6917,39.1306,99900.0],["2013-03-11",39.0588,39.2264,38.6598,38.8593,83900.0],["2013-03-12",38.8354,39.2903,38.7476,39.2663,78900.0],["2013-03-13",39.41,39.8569,39.2424,39.7611,75400.0],["2013-03-14",39.8888,40.1762,39.6414,40.0884,144900.0],["2013-03-15",39.9048,39.9048,39.1546,39.1546,327400.0],["2013-03-18",38.8194,39.3222,38.7635,39.0109,66400.0],["2013-03-19",39.1945,39.394,38.4602,38.8354,80400.0],["2013-03-20",38.987,39.5536,38.987,39.4898,69700.0],["2013-03-21",39.1865,39.402,38.8832,39.2105,65100.0],["2013-03-22",39.3222,39.4499,38.979,39.1706,67400.0],["2013-03-25",39.3541,39.6095,38.8354,39.2663,70300.0],["2013-03-26",39.4259,39.6015,39.1785,39.418,91000.0],["2013-03-27",39.1626,39.4659,39.1466,39.4259,89600.0],["2013-03-28",39.5856,39.7931,39.4659,39.6015,90900.0],["2013-04-01",39.5935,39.8968,39.3222,39.6334,143200.0],["2013-04-02",39.9048,40.1841,39.6095,39.9208,267500.0],["2013-04-03",40.0644,40.0644,39.2743,39.418,166500.0],["2013-04-04",39.3382,39.7611,39.3382,39.6015,87800.0],["2013-04-05",38.971,39.3621,38.9551,39.0748,107400.0],["2013-04-08",39.2823,39.2823,38.572,38.7476,144200.0],["2013-04-09",38.8433,38.8433,38.2527,38.4842,149000.0],["2013-04-10",38.6279,39.8888,38.564,39.825,84400.0],["2013-04-11",39.833,39.8968,39.5058,39.6015,53200.0],["2013-04-12",39.386,39.7452,39.0748,39.7053,109800.0],["2013-04-15",39.3222,39.6973,37.718,38.149,296200.0],["2013-04-16",38.4842,39.9128,38.4124,39.8489,231600.0],["2013-04-17",39.5137,39.5137,38.7236,39.1306,190300.0],["2013-04-18",39.1227,39.2104,38.7156,38.8194,110500.0],["2013-04-19",38.8753,39.6095,38.5081,39.2743,101800.0],["2013-04-22",39.3781,39.5856,38.564,39.4579,65400.0],["2013-04-23",39.825,39.8888,39.1865,39.8729,106400.0],["2013-04-24",37.5105,37.9574,36.8641,37.9096,414300.0],["2013-04-25",37.9175,38.2128,37.71,37.8377,192700.0],["2013-04-26",37.6063,38.1091,37.4626,38.0532,258600.0],["2013-04-29",38.1251,38.2128,37.6701,38.0053,166800.0],["2013-04-30",37.8936,38.3086,37.8218,38.3086,160400.0],["2013-05-01",38.2687,38.2847,37.5265,37.6861,386500.0],["2013-05-02",37.9096,37.9974,37.5345,37.8377,117400.0],["2013-05-03",38.3804,39.418,38.3804,39.0748,96800.0],["2013-05-06",39.0508,39.2424,38.7954,39.0508,42100.0],["2013-05-07",39.0987,40.0325,39.0668,39.9128,99500.0],["2013-05-08",39.7612,40.3996,39.7612,40.1043,105700.0],["2013-05-09",39.9207,40.0165,39.4339,39.5057,71100.0],["2013-05-10",39.5057,40.0245,39.3461,39.8409,42700.0],["2013-05-13",39.6574,39.6813,39.1865,39.2504,82900.0],["2013-05-14",39.2264,39.8809,39.2264,39.8569,97500.0],["2013-05-15",39.7212,40.256,39.6334,40.1203,76300.0],["2013-05-16",40.0801,40.4174,39.4378,39.767,91000.0],["2013-05-17",40.0801,40.602,39.9115,40.5458,109700.0],["2013-05-20",40.4575,40.6422,40.0721,40.1604,134500.0],["2013-05-21",40.0882,40.2407,39.9677,40.048,105200.0],["2013-05-22",40.0079,40.5699,38.8437,38.9641,172600.0],["2013-05-23",38.5948,39.6305,38.1372,39.3013,117500.0],["2013-05-24",39.1649,39.5021,38.9079,39.3736,61900.0],["2013-05-28",39.9035,40.5378,39.6546,40.4254,95300.0],["2013-05-29",40.0962,40.3371,39.5181,40.1685,96800.0],["2013-05-30",40.1925,40.9473,39.9998,40.9071,86300.0],["2013-05-31",40.7947,41.0436,40.0641,40.0801,168600.0],["2013-06-03",40.2969,40.2969,38.0248,38.1853,361700.0],["2013-06-04",38.1773,38.4423,37.0613,37.3423,134700.0],["2013-06-05",37.2058,37.2058,36.4109,36.5635,80300.0],["2013-06-06",36.6598,36.9328,36.3307,36.9248,69700.0],["2013-06-07",37.2379,37.5992,36.7963,37.0773,84800.0],["2013-06-10",37.27,37.535,36.6438,37.1175,92700.0],["2013-06-11",36.6438,37.4226,36.4752,37.0372,79400.0],["2013-06-12",37.4226,37.4226,36.1219,36.2905,149800.0],["2013-06-13",36.2985,37.4065,36.2423,37.3182,88700.0],["2013-06-14",37.1175,37.4065,36.6839,36.7642,47400.0],["2013-06-17",36.9409,37.0613,36.5715,36.8285,50500.0],["2013-06-18",36.9248,37.7036,36.7722,37.4547,68200.0],["2013-06-19",37.3343,37.4868,36.7321,36.7482,47900.0],["2013-06-20",36.0737,36.2825,35.303,35.4635,120100.0],["2013-06-21",35.7124,36.1942,35.5037,36.1299,316700.0],["2013-06-24",35.9453,36.6277,35.4555,36.0978,137000.0],["2013-06-25",36.427,36.8686,36.2905,36.716,118300.0],["2013-06-26",36.9971,36.9971,36.5474,36.7321,79400.0],["2013-06-27",37.0131,37.7357,36.973,37.527,83400.0],["2013-06-28",37.3343,37.7357,37.1656,37.3744,118700.0],["2013-07-01",37.5832,38.7152,37.4145,38.659,128200.0],["2013-07-02",38.7313,38.7313,37.6795,38.0408,62100.0],["2013-07-03",37.7357,38.2255,37.6394,38.1612,61300.0],["2013-07-05",38.651,38.8838,38.2736,38.8035,95700.0],["2013-07-08",38.8036,39.2371,38.7955,38.9962,168800.0],["2013-07-09",39.1408,39.3575,39.0605,39.2291,116100.0],["2013-07-10",39.2291,39.5502,39.1889,39.4218,89800.0],["2013-07-11",39.8714,40.0721,39.5342,40.0159,77800.0],["2013-07-12",39.9437,40.5699,39.5502,40.4736,49400.0],["2013-07-15",40.4495,40.7224,40.4093,40.6823,66700.0],["2013-07-16",40.61,40.7064,40.321,40.4976,63200.0],["2013-07-17",40.61,40.9472,40.4334,40.7546,42500.0],["2013-07-18",40.8027,41.5334,40.7626,41.3567,66400.0],["2013-07-19",41.3246,41.8064,41.0516,41.437,85900.0],["2013-07-22",41.429,41.437,40.8991,41.156,52500.0],["2013-07-23",41.2524,41.5414,40.9152,41.437,84100.0],["2013-07-24",42.3924,43.0187,42.272,42.6092,217900.0],["2013-07-25",42.4406,43.9822,42.4406,43.942,111100.0],["2013-07-26",43.2194,43.3961,42.7136,43.1873,125700.0],["2013-07-29",43.0107,43.1793,41.9348,42.0874,95700.0],["2013-07-30",42.2158,42.545,41.9348,42.4085,95500.0],["2013-07-31",42.4487,42.9545,42.2881,42.6574,104900.0],["2013-08-01",43.2034,44.4639,43.2034,43.7654,168300.0],["2013-08-02",43.4844,43.7493,42.9866,43.661,59900.0],["2013-08-05",43.5004,43.645,43.0829,43.38,54600.0],["2013-08-06",43.2194,43.2194,42.6976,42.8822,46900.0],["2013-08-07",42.7136,43.0348,42.2078,42.7698,33400.0],["2013-08-08",43.1552,43.4523,42.826,43.1713,40800.0],["2013-08-09",42.9946,43.1391,42.6895,42.8019,53500.0],["2013-08-12",42.5289,43.1231,42.5129,43.0187,53200.0],["2013-08-13",42.9786,43.0749,42.545,42.9545,51900.0],["2013-08-14",42.834,43.0027,42.553,42.6333,47600.0],["2013-08-15",42.1489,42.3184,40.9458,41.4464,107600.0],["2013-08-16",41.2203,41.4383,41.083,41.2203,74000.0],["2013-08-19",41.1638,41.6644,41.0507,41.2364,64900.0],["2013-08-20",41.1638,41.5433,41.0507,41.4221,64500.0],["2013-08-21",41.1718,41.3576,40.6793,40.7923,86300.0],["2013-08-22",40.8489,41.6079,40.8489,41.5271,43800.0],["2013-08-23",41.5513,41.8824,41.406,41.7451,95200.0],["2013-08-26",41.729,41.7451,40.9538,41.1718,66500.0],["2013-08-27",40.8004,40.8004,39.7023,40.2029,107000.0],["2013-08-28",40.2029,40.3159,39.783,39.8718,58800.0],["2013-08-29",39.8718,40.8246,39.7911,40.5017,104500.0],["2013-08-30",40.4371,40.4451,38.7253,38.8625,105400.0],["2013-09-03",39.5085,39.7669,37.9905,38.7414,231700.0],["2013-09-04",38.7172,39.6538,38.7172,39.3632,65300.0],["2013-09-05",39.3631,39.888,39.3308,39.6135,91000.0],["2013-09-06",39.7992,40.2917,38.9756,39.4843,62500.0],["2013-09-09",39.6861,40.1545,39.565,39.9284,73500.0],["2013-09-10",40.1464,40.5743,39.9203,40.4855,92000.0],["2013-09-11",40.429,40.7116,40.3402,40.542,58200.0],["2013-09-12",40.4936,40.7116,40.2836,40.5097,201600.0],["2013-09-13",40.7277,40.7681,40.429,40.6147,50100.0],["2013-09-16",41.0749,41.1638,40.6712,40.8327,58200.0],["2013-09-17",40.76,41.2687,40.76,41.2364,103200.0],["2013-09-18",41.3414,41.7613,40.7843,41.3818,78000.0],["2013-09-19",41.3979,41.4302,41.1072,41.1799,74200.0],["2013-09-20",41.3576,41.7855,40.6631,41.4544,274500.0],["2013-09-23",41.4545,41.7209,41.2364,41.4141,69700.0],["2013-09-24",41.4141,42.2458,40.9215,41.9389,204600.0],["2013-09-25",42.0439,42.0923,41.4706,41.5998,54200.0],["2013-09-26",41.5917,41.6967,41.1718,41.6644,35200.0],["2013-09-27",41.2768,41.7694,41.2768,41.4464,34400.0],["2013-09-30",41.0507,41.7855,40.9135,41.6725,92300.0],["2013-10-01",41.5836,42.4234,41.5836,42.165,191200.0],["2013-10-02",41.7774,42.2457,41.4867,41.9228,67600.0],["2013-10-03",41.7048,41.7048,40.6632,40.8973,113500.0],["2013-10-04",40.8004,41.1799,40.6309,40.7681,87900.0],["2013-10-07",40.2837,40.6147,39.9445,40.2756,104800.0],["2013-10-08",40.1948,40.3886,39.7669,40.0252,67100.0],["2013-10-09",40.1868,40.6228,39.7346,40.2998,80300.0],["2013-10-10",40.9135,41.4545,40.8569,41.4383,75700.0],["2013-10-11",41.301,42.3911,41.2607,42.1811,112300.0],["2013-10-14",41.947,42.7948,41.834,42.7141,74900.0],["2013-10-15",42.6979,42.7464,41.8905,42.052,64600.0],["2013-10-16",42.2942,42.4961,41.9228,42.3749,54300.0],["2013-10-17",42.2538,42.8917,42.1327,42.7706,91000.0],["2013-10-18",43.1743,43.5538,42.7787,43.4327,141200.0],["2013-10-21",43.3762,43.9575,43.1178,43.8526,94800.0],["2013-10-22",43.9495,44.2805,42.9402,43.1824,122300.0],["2013-10-23",42.3346,42.3346,40.3644,40.8812,207300.0],["2013-10-24",40.8731,41.0346,39.452,39.5166,272800.0],["2013-10-25",39.4681,39.5004,37.9905,38.7495,226200.0],["2013-10-28",38.8141,38.9352,38.0632,38.8868,282700.0],["2013-10-29",38.8948,39.6538,38.475,38.911,132100.0],["2013-10-30",38.8464,39.2824,38.5799,38.5799,144300.0],["2013-10-31",38.6445,39.5246,38.4588,38.8868,202300.0],["2013-11-01",38.8141,39.5166,38.5961,39.2824,162600.0],["2013-11-04",39.3954,40.1464,39.3147,39.9849,123400.0],["2013-11-05",39.7911,40.324,39.5973,40.1706,142400.0],["2013-11-06",40.3483,40.3644,39.9607,40.1706,109700.0],["2013-11-07",40.2594,40.4371,39.0886,39.129,102900.0],["2013-11-08",39.0965,39.844,39.0965,39.6084,62400.0],["2013-11-11",39.6002,39.6165,38.7796,39.1046,163300.0],["2013-11-12",38.999,40.0471,38.9178,39.7952,135500.0],["2013-11-13",39.4621,39.909,39.3402,39.8277,45200.0],["2013-11-14",39.8765,40.1446,39.5433,39.779,24900.0],["2013-11-15",39.7627,39.7952,39.3077,39.3809,122700.0],["2013-11-18",39.4702,39.6815,39.1209,39.3646,55000.0],["2013-11-19",39.2834,39.7709,38.9421,39.1777,40600.0],["2013-11-20",39.259,39.3077,38.7065,38.9096,48200.0],["2013-11-21",39.1209,40.1365,38.9096,40.1283,82100.0],["2013-11-22",40.039,40.3965,39.3484,40.1365,77200.0],["2013-11-25",40.3071,40.3071,39.9821,40.1365,111100.0],["2013-11-26",40.0877,40.9246,40.0796,40.6483,74600.0],["2013-11-27",40.5915,40.7377,40.3802,40.7215,101600.0],["2013-11-29",41.0139,41.5827,40.429,40.4777,32600.0],["2013-12-02",40.4696,40.7539,39.6571,39.7627,67800.0],["2013-12-03",39.5759,40.3071,39.5596,40.1933,98200.0],["2013-12-04",39.9171,40.7133,39.844,40.0877,57100.0],["2013-12-05",39.9577,40.3965,39.714,40.2177,78800.0],["2013-12-06",40.624,41.4852,40.3558,40.754,148400.0],["2013-12-09",40.7621,40.7621,40.0146,40.2096,57300.0],["2013-12-10",40.039,40.1933,39.1452,39.2184,73000.0],["2013-12-11",39.2021,39.2021,37.8128,38.0159,104000.0],["2013-12-12",37.9915,38.4871,37.829,38.2678,96400.0],["2013-12-13",38.4546,38.9665,38.0809,38.5359,100200.0],["2013-12-16",38.6496,39.5352,38.0972,39.4215,88500.0],["2013-12-17",39.324,39.5433,38.9584,39.4702,45100.0],["2013-12-18",39.584,40.5915,39.0396,40.5752,107500.0],["2013-12-19",40.4046,40.5833,39.4865,39.5271,78300.0],["2013-12-20",39.6084,40.9896,39.3727,40.754,230500.0],["2013-12-23",40.8189,41.1846,40.2583,41.1277,117200.0],["2013-12-24",41.1927,41.5989,41.0465,41.5096,84800.0],["2013-12-26",41.7777,42.2733,41.2496,41.6477,88500.0],["2013-12-27",41.8427,42.2245,41.4283,41.5664,80800.0],["2013-12-30",41.412,41.6558,41.1196,41.2658,99000.0],["2013-12-31",41.4202,41.9727,41.0627,41.6071,129200.0],["2014-01-02",41.5502,41.8914,40.7539,41.1277,77200.0],["2014-01-03",41.1358,41.8508,41.0465,41.6802,102500.0],["2014-01-06",42.0539,42.5658,41.1927,41.2658,135000.0],["2014-01-07",41.5096,41.6802,40.8433,41.3958,176500.0],["2014-01-08",41.2739,41.6314,40.8921,41.4527,107900.0],["2014-01-09",41.6721,41.9727,41.0952,41.5827,132900.0],["2014-01-10",41.5989,41.8752,41.2983,41.8345,133500.0],["2014-01-13",41.6314,42.0052,41.3552,41.6071,125400.0],["2014-01-14",41.7533,42.5577,41.5664,42.1189,142800.0],["2014-01-15",42.0945,42.8095,42.0539,42.7039,99600.0],["2014-01-16",42.5008,43.1183,42.5008,43.1101,76900.0],["2014-01-17",43.1426,43.6626,43.1345,43.5407,135300.0],["2014-01-21",44.0201,44.1501,43.6708,43.9389,122400.0],["2014-01-22",43.8739,44.3207,43.8332,44.2476,107700.0],["2014-01-23",44.0851,44.2476,43.5408,43.7439,132100.0],["2014-01-24",43.362,43.6789,42.1514,42.4195,159700.0],["2014-01-27",42.582,42.8095,41.5989,42.2977,132800.0],["2014-01-28",42.4439,42.712,42.1677,42.4114,185000.0],["2014-01-29",41.9889,42.4927,41.1439,41.2821,153200.0],["2014-01-30",41.7452,42.517,41.2902,42.3464,110800.0],["2014-01-31",41.4608,41.8833,40.8596,40.9327,170800.0],["2014-02-03",40.7458,41.1358,38.024,38.4384,268600.0],["2014-02-04",38.7146,38.9665,38.1703,38.6659,205400.0],["2014-02-05",38.3815,38.6903,37.7803,38.4628,113000.0],["2014-02-06",38.6334,38.869,38.1621,38.8365,104800.0],["2014-02-07",38.934,39.2509,38.7715,39.0965,92500.0],["2014-02-10",38.999,39.0396,38.3571,39.0152,86800.0],["2014-02-11",38.934,40.1933,38.934,40.0146,183000.0],["2014-02-12",40.3825,43.2763,40.3825,42.9983,235400.0],["2014-02-13",42.6632,43.7994,42.5732,43.7667,187600.0],["2014-02-14",43.6768,43.6768,42.5896,43.2599,94900.0],["2014-02-18",43.3008,43.9139,43.0719,43.6686,154300.0],["2014-02-19",43.2762,43.6359,42.2871,42.3198,160400.0],["2014-02-20",42.3198,42.7204,41.9029,42.4751,131600.0],["2014-02-21",42.4833,42.9656,42.1318,42.2626,185200.0],["2014-02-24",42.2708,42.7776,42.0092,42.0991,142300.0],["2014-02-25",42.0582,42.6713,41.5596,41.9193,154900.0],["2014-02-26",42.0828,42.6305,41.8375,42.2544,150100.0],["2014-02-27",42.0664,42.5978,41.7721,42.4997,104200.0],["2014-02-28",42.516,42.8103,41.813,42.0583,170800.0],["2014-03-03",41.6822,42.4506,41.0364,42.2381,166500.0],["2014-03-04",42.9656,43.7586,42.7531,43.0719,214600.0],["2014-03-05",43.0065,43.0065,42.4833,42.8512,86300.0],["2014-03-06",42.9902,43.4643,42.6632,43.4479,237600.0],["2014-03-07",43.7177,44.0447,43.3825,44.012,109300.0],["2014-03-10",44.0038,44.388,43.8403,44.2572,80500.0],["2014-03-11",44.2245,44.4043,43.1782,43.497,203100.0],["2014-03-12",43.219,43.7913,43.219,43.5051,94000.0],["2014-03-13",43.5787,43.5787,43.1209,43.358,89000.0],["2014-03-14",43.1128,43.6441,43.0555,43.4398,76300.0],["2014-03-17",43.5869,44.061,43.5869,43.824,95400.0],["2014-03-18",43.8566,44.5024,43.6932,44.4534,102000.0],["2014-03-19",44.3716,44.903,44.3471,44.8703,232300.0],["2014-03-20",44.764,45.557,44.6005,45.4834,217300.0],["2014-03-21",45.7859,46.7014,45.4834,46.2682,411300.0],["2014-03-24",46.4889,46.5788,45.8676,46.3499,258200.0],["2014-03-25",46.6769,46.9058,46.2109,46.8077,174600.0],["2014-03-26",47.1919,47.3636,45.6224,45.6878,115300.0],["2014-03-27",45.7613,45.7613,45.4262,45.6796,134600.0],["2014-03-28",45.6469,46.4071,45.2627,45.7858,97700.0],["2014-03-31",46.0066,46.8894,45.5815,46.5951,130000.0],["2014-04-01",46.6524,47.6987,46.4071,47.6251,148600.0],["2014-04-02",47.6742,47.6742,47.4453,47.6006,105000.0],["2014-04-03",47.666,47.8458,47.4208,47.7805,127200.0],["2014-04-04",48.1483,48.1483,46.072,46.2355,115000.0],["2014-04-07",46.0965,46.0965,45.1564,45.4589,86100.0],["2014-04-08",45.4507,45.5488,45.2872,45.3771,188200.0],["2014-04-09",45.3853,46.0229,45.23,45.7777,118400.0],["2014-04-10",45.7613,45.8594,45.1891,45.3689,174900.0],["2014-04-11",44.8703,45.5406,44.7886,45.0828,117300.0],["2014-04-14",45.7123,45.8676,45.2136,45.4507,135300.0],["2014-04-15",45.655,45.9166,44.6414,45.8022,122800.0],["2014-04-16",46.1864,46.5706,45.606,46.0474,66700.0],["2014-04-17",45.9984,46.6605,45.5978,46.1864,82400.0],["2014-04-21",46.1864,46.2273,45.3608,45.5161,76300.0],["2014-04-22",45.5979,46.399,45.4671,46.0229,112600.0],["2014-04-23",43.8812,45.4016,42.516,45.1809,367800.0],["2014-04-24",45.3853,45.3853,44.1755,44.3553,156000.0],["2014-04-25",44.1918,45.0665,44.1918,44.7886,186300.0],["2014-04-28",44.8458,45.2136,44.1836,45.0338,255700.0],["2014-04-29",45.1319,45.2381,43.2762,43.3089,96800.0],["2014-04-30",43.1945,43.3253,42.5079,43.1209,129900.0],["2014-05-01",43.1945,43.2844,42.1155,42.5487,123800.0],["2014-05-02",42.6632,43.1536,42.0092,42.2217,96200.0],["2014-05-05",41.9111,42.6386,41.7721,42.3362,86100.0],["2014-05-06",42.1236,42.3934,41.1917,41.3879,116000.0],["2014-05-07",41.4533,41.7149,40.7503,41.674,86500.0],["2014-05-08",41.7231,42.9002,41.674,41.8621,91000.0],["2014-05-09",41.862,42.9901,41.3879,42.9738,149000.0],["2014-05-12",43.2354,44.6332,43.2354,44.1755,157400.0],["2014-05-13",44.1428,44.4125,43.9466,44.1673,159900.0],["2014-05-14",44.1428,44.4779,43.1945,43.2272,176700.0],["2014-05-15",42.9329,42.9329,41.7149,42.2299,98200.0],["2014-05-16",42.1394,42.7316,41.6213,42.6493,93500.0],["2014-05-19",42.6082,43.1674,42.5342,43.1263,73700.0],["2014-05-20",42.9536,43.1345,41.1032,41.6049,136200.0],["2014-05-21",41.8187,42.4026,41.0374,41.794,74600.0],["2014-05-22",41.9092,42.271,41.7776,42.1806,51800.0],["2014-05-23",42.3039,43.8007,41.9503,43.7842,108600.0],["2014-05-27",44.0638,44.8287,43.8089,44.6395,91400.0],["2014-05-28",44.5161,44.8698,44.1625,44.6642,78200.0],["2014-05-29",44.6642,44.9685,44.2777,44.804,76200.0],["2014-05-30",44.9191,45.1823,44.5408,44.952,85200.0],["2014-06-02",44.4997,44.9685,43.8665,44.1379,117200.0],["2014-06-03",44.0556,44.4421,43.554,44.0392,81700.0],["2014-06-04",43.8336,44.6971,43.7595,44.549,70000.0],["2014-06-05",44.6889,45.8402,44.327,45.7004,90400.0],["2014-06-06",45.9965,46.8353,45.8649,46.3254,76300.0],["2014-06-09",46.1938,47.2712,46.1938,47.156,85800.0],["2014-06-10",46.9175,47.0902,46.2679,46.7037,99400.0],["2014-06-11",46.4488,46.6626,46.235,46.5475,51500.0],["2014-06-12",46.4077,46.5228,45.2399,45.5606,130600.0],["2014-06-13",45.5277,45.832,44.9027,45.3303,148400.0],["2014-06-16",45.1741,45.7991,44.9027,45.3632,281800.0],["2014-06-17",45.3632,47.1972,45.133,46.6462,217700.0],["2014-06-18",46.531,47.0738,46.2761,46.4241,121600.0],["2014-06-19",46.5804,46.9669,46.2021,46.3748,78300.0],["2014-06-20",46.3994,47.0656,46.2596,46.9504,198100.0],["2014-06-23",47.1231,47.1231,46.6379,46.7695,64100.0],["2014-06-24",46.6955,47.9291,46.6133,47.5344,156500.0],["2014-06-25",47.2712,48.2005,47.2054,48.1758,128900.0],["2014-06-26",48.1676,48.3814,47.0245,47.5179,87600.0],["2014-06-27",47.1643,47.8551,47.1643,47.3781,157700.0],["2014-06-30",47.2712,47.4686,46.8189,47.2712,112500.0],["2014-07-01",47.5015,49.3683,47.5015,49.064,204000.0],["2014-07-02",49.212,49.5492,48.9406,49.5081,139600.0],["2014-07-03",49.7466,50.2318,49.6643,50.1825,46200.0],["2014-07-07",50.1825,50.1825,49.4834,49.9604,91400.0],["2014-07-08",49.7795,50.2071,49.3436,49.9604,221700.0],["2014-07-09",50.2236,50.2236,49.5245,49.6808,96800.0],["2014-07-10",48.8584,50.092,48.8584,49.5245,103400.0],["2014-07-11",49.3847,49.3847,48.439,48.4719,94700.0],["2014-07-14",48.8831,49.0064,48.6117,48.7679,53800.0],["2014-07-15",48.7268,49.0064,47.7399,48.1347,66600.0],["2014-07-16",48.5212,49.2038,47.4192,47.9784,123100.0],["2014-07-17",47.6906,48.0278,46.6708,46.9422,103200.0],["2014-07-18",46.86,47.8304,46.86,47.6824,132900.0],["2014-07-21",47.3945,47.559,46.7202,47.337,51000.0],["2014-07-22",47.6413,48.3156,47.4274,47.8222,75400.0],["2014-07-23",47.814,48.0278,47.0327,47.5919,72300.0],["2014-07-24",47.7975,47.9702,46.383,47.082,169300.0],["2014-07-25",46.5392,46.5392,44.8204,45.6017,241300.0],["2014-07-28",45.6017,45.758,44.9932,45.4866,148100.0],["2014-07-29",45.4948,45.7415,44.2859,44.327,159200.0],["2014-07-30",44.4997,44.4997,43.5868,43.9734,154700.0],["2014-07-31",43.3895,44.0227,42.2217,42.5835,207400.0],["2014-08-01",42.5753,42.8549,41.9421,42.452,225900.0],["2014-08-04",42.7233,43.0112,41.8269,42.8549,113300.0],["2014-08-05",42.6082,43.3484,42.2792,42.4602,108200.0],["2014-08-06",42.0161,43.0523,41.9996,42.6411,78800.0],["2014-08-07",42.7727,43.3648,42.7151,43.1674,100300.0],["2014-08-08",43.1428,44.1954,43.1428,44.0967,70500.0],["2014-08-11",44.2612,45.355,44.1461,45.2563,128400.0],["2014-08-12",44.9849,45.2892,44.7711,45.1247,98900.0],["2014-08-13",45.1494,45.6757,45.1247,45.2481,62300.0],["2014-08-14",45.3057,45.4701,44.9438,45.2974,108100.0],["2014-08-15",45.7936,45.8515,45.132,45.7275,179500.0],["2014-08-18",46.2485,46.7778,46.1162,46.6372,66300.0],["2014-08-19",46.6373,46.8192,46.1328,46.2155,86000.0],["2014-08-20",46.0004,46.0418,45.438,45.9012,39900.0],["2014-08-21",45.8433,46.1328,45.2395,45.9591,78100.0],["2014-08-22",45.8846,46.141,45.7358,45.7854,56200.0],["2014-08-25",45.9839,46.1245,45.438,45.6283,38100.0],["2014-08-26",45.6531,46.1327,45.438,45.8102,79400.0],["2014-08-27",45.8764,46.4967,45.8185,46.2568,84300.0],["2014-08-28",46.1906,46.1906,45.1403,45.2644,54100.0],["2014-08-29",45.2561,45.926,44.9501,45.7854,54200.0],["2014-09-02",45.9839,47.4974,45.9839,47.1748,141600.0],["2014-09-03",47.3651,47.8034,46.0252,46.1493,144100.0],["2014-09-04",46.232,46.5463,45.3801,45.6531,48200.0],["2014-09-05",45.5042,46.6373,45.1651,46.2568,70600.0],["2014-09-08",45.9508,46.3395,45.2726,45.529,82700.0],["2014-09-09",45.3223,46.0997,44.7681,44.9335,102400.0],["2014-09-10",45.0659,45.9756,44.6027,45.7689,123300.0],["2014-09-11",45.5621,46.3147,45.3719,45.9922,103800.0],["2014-09-12",46.0666,46.0666,44.3546,44.4704,69400.0],["2014-09-15",44.5779,44.5779,43.6102,43.9493,94600.0],["2014-09-16",43.8832,44.8095,43.8005,44.6606,128000.0],["2014-09-17",44.5448,44.7847,43.9824,44.3298,71400.0],["2014-09-18",44.5696,44.6771,44.1478,44.2884,60900.0],["2014-09-19",44.2884,44.6441,43.3042,43.3373,177800.0],["2014-09-22",43.7095,44.1065,43.1223,43.5027,97900.0],["2014-09-23",43.4366,43.7508,43.0561,43.205,85800.0],["2014-09-24",43.1471,44.1561,43.1471,43.8915,75800.0],["2014-09-25",43.6847,43.693,42.411,42.4607,83100.0],["2014-09-26",42.4937,42.6261,41.7577,41.9975,144200.0],["2014-09-29",41.6584,42.0719,41.4517,41.6998,86700.0],["2014-09-30",41.6336,41.7329,40.8314,40.8562,140500.0],["2014-10-01",40.8644,41.096,39.8058,39.9464,178600.0],["2014-10-02",40.0374,41.4847,39.9961,41.187,117800.0],["2014-10-03",41.6667,41.7246,40.881,40.8893,75400.0],["2014-10-06",40.9472,41.1953,40.2276,40.4261,69300.0],["2014-10-07",40.1118,40.5254,39.8389,39.8554,139600.0],["2014-10-08",39.8058,40.7569,39.566,40.5171,124600.0],["2014-10-09",40.484,40.79,38.9126,39.1938,129600.0],["2014-10-10",38.9044,40.4427,38.9044,39.1111,99400.0],["2014-10-13",39.2021,39.6156,38.7141,39.1525,142600.0],["2014-10-14",39.5081,39.8637,39.2021,39.5991,244300.0],["2014-10-15",39.1938,40.0457,38.5983,39.3261,265500.0],["2014-10-16",38.6562,40.666,38.251,40.4592,312900.0],["2014-10-17",41.005,41.0299,40.2276,40.4757,91500.0],["2014-10-20",40.3517,40.7073,39.9547,40.4427,98700.0],["2014-10-21",40.6494,42.3035,40.6494,42.1712,78300.0],["2014-10-22",42.3531,42.4524,40.8396,41.0133,99400.0],["2014-10-23",41.8652,42.9321,41.1539,41.3524,212300.0],["2014-10-24",41.3607,42.0637,41.0712,41.7659,123600.0],["2014-10-27",41.5757,42.7088,41.4351,42.684,119400.0],["2014-10-28",43.023,45.1816,42.8328,45.1651,158500.0],["2014-10-29",45.1568,45.6531,44.4125,45.1568,142600.0],["2014-10-30",44.9005,46.2403,44.7102,45.9508,102200.0],["2014-10-31",47.0921,47.8034,46.6621,47.5305,226700.0],["2014-11-03",47.4643,47.547,46.05,46.2403,130100.0],["2014-11-04",46.1493,46.6455,45.8267,46.1162,89300.0],["2014-11-05",46.6372,46.8688,46.0252,46.4801,70000.0],["2014-11-06",46.5794,47.3485,46.5794,47.2575,76600.0],["2014-11-07",47.3485,47.3733,46.844,47.15,58000.0],["2014-11-10",47.2741,48.1507,47.1583,48.1259,84400.0],["2014-11-11",48.1342,48.556,47.9688,48.2169,82300.0],["2014-11-12",47.9109,48.7876,47.8861,48.4485,87900.0],["2014-11-13",48.5981,48.9307,47.8415,47.9164,82800.0],["2014-11-14",48.0244,48.4152,47.5422,47.9247,75900.0],["2014-11-17",47.8249,47.8498,46.5278,46.6193,113700.0],["2014-11-18",46.8022,47.351,46.1869,46.2784,137900.0],["2014-11-19",46.2036,46.2036,44.6238,44.9564,109800.0],["2014-11-20",44.6488,45.1726,44.3411,45.0645,113200.0],["2014-11-21",45.7712,45.9708,45.1975,45.2807,183000.0],["2014-11-24",45.3139,46.9353,45.3139,46.5944,80000.0],["2014-11-25",46.7024,46.9768,46.2451,46.5195,97000.0],["2014-11-26",46.6525,46.8521,46.2867,46.5528,81500.0],["2014-11-28",46.6609,47.035,45.5966,45.6714,60400.0],["2014-12-01",45.58,45.8294,44.9065,45.1809,108300.0],["2014-12-02",45.3139,45.9791,45.1144,45.5384,89300.0],["2014-12-03",45.6881,46.7274,45.4802,46.1121,97500.0],["2014-12-04",45.9458,45.9708,44.7818,45.0977,88300.0],["2014-12-05",45.0811,46.1454,44.2497,45.4303,102600.0],["2014-12-08",45.1476,45.58,43.676,44.1083,97500.0],["2014-12-09",43.5097,44.6571,43.5097,44.5989,130900.0],["2014-12-10",44.4575,44.549,43.1438,43.2187,147700.0],["2014-12-11",43.5429,44.8067,43.1605,43.2519,132500.0],["2014-12-12",42.8445,43.3434,42.4621,42.5203,117000.0],["2014-12-15",42.7863,43.069,41.3147,41.4228,171100.0],["2014-12-16",41.3313,41.6555,40.6079,40.6744,230200.0],["2014-12-17",40.7327,42.5951,40.6578,42.512,175400.0],["2014-12-18",43.1272,43.4681,42.7115,43.1189,123800.0],["2014-12-19",43.0441,43.7674,42.7863,43.5845,210100.0],["2014-12-22",43.7757,43.9337,43.2353,43.651,69600.0],["2014-12-23",44.0667,44.0667,43.4099,43.809,78400.0],["2014-12-24",43.9836,44.5823,43.7758,44.4659,39500.0],["2014-12-26",44.4492,44.8317,44.4409,44.7236,45200.0],["2014-12-29",44.6488,45.0063,44.4658,44.8234,99000.0],["2014-12-30",44.7735,44.9398,44.5656,44.7735,57600.0],["2014-12-31",44.9315,45.0645,44.0751,44.1416,79300.0],["2015-01-02",44.4409,44.5989,43.2353,43.9088,75500.0],["2015-01-05",43.6095,44.0668,42.803,43.0441,109200.0],["2015-01-06",43.0274,43.4764,40.6495,41.2149,205100.0],["2015-01-07",41.6223,41.747,40.7742,41.1567,127700.0],["2015-01-08",41.5974,41.772,41.2814,41.3812,133500.0],["2015-01-09",41.4726,41.6555,40.2504,40.583,125800.0],["2015-01-12",40.4749,40.8657,39.5354,40.2504,144300.0],["2015-01-13",40.7659,41.6555,39.1861,39.7682,193800.0],["2015-01-14",39.2028,40.2005,39.2028,40.0675,152700.0],["2015-01-15",40.3003,40.4998,39.1113,39.1529,74400.0],["2015-01-16",38.9118,39.527,38.496,38.8868,168500.0],["2015-01-20",38.8536,38.8702,36.6918,36.7334,327400.0],["2015-01-21",36.6752,37.2655,35.8936,36.3592,376000.0],["2015-01-22",36.7251,38.8286,36.2595,38.8286,186000.0],["2015-01-23",38.7621,39.0199,37.7145,37.781,173500.0],["2015-01-26",37.6064,37.6397,36.8664,37.1242,234500.0],["2015-01-27",36.5754,37.2406,36.5422,36.9828,154800.0],["2015-01-28",37.1824,37.4983,36.6585,36.7666,152500.0],["2015-01-29",36.7833,37.4817,36.4424,37.3902,156500.0],["2015-01-30",37.0244,37.4069,36.2511,36.301,93800.0],["2015-02-02",36.7001,37.3071,35.852,37.2239,136400.0],["2015-02-03",37.5565,39.1446,37.5565,39.1113,131300.0],["2015-02-04",38.8037,39.5271,38.6707,39.3524,180600.0],["2015-02-05",39.4522,40.0509,39.3358,39.9344,75300.0],["2015-02-06",40.001,40.7576,39.4439,39.9927,115500.0],["2015-02-09",39.685,40.0924,38.945,39.1778,82400.0],["2015-02-10",39.5963,39.5963,38.8765,39.4038,58300.0],["2015-02-11",39.2783,39.6047,38.6087,38.7175,90900.0],["2015-02-12",39.0774,39.2197,38.6422,38.751,114800.0],["2015-02-13",38.8431,39.747,38.8431,38.9267,240500.0],["2015-02-17",40.8936,42.8604,40.0734,41.8143,537600.0],["2015-02-18",41.605,41.8477,40.6676,41.6385,262100.0],["2015-02-19",41.4041,42.2076,41.1865,42.0151,100600.0],["2015-02-20",42.0151,42.375,41.0945,41.923,143000.0],["2015-02-23",41.9147,42.0821,41.2702,41.7724,109000.0],["2015-02-24",41.6636,42.308,41.3372,41.3707,93500.0],["2015-02-25",41.4543,41.5129,40.5337,40.7095,154500.0],["2015-02-26",40.676,42.1155,40.676,41.6803,91600.0],["2015-02-27",41.5883,42.4922,41.4878,42.3332,181300.0],["2015-03-02",42.442,42.6847,41.8226,41.9984,83800.0],["2015-03-03",41.7557,41.8979,41.3874,41.605,75300.0],["2015-03-04",41.4795,41.7054,40.7932,40.8769,161300.0],["2015-03-05",40.8685,41.1698,39.5042,39.7637,119300.0],["2015-03-06",39.6131,39.8809,38.6924,39.2281,140300.0],["2015-03-09",39.4791,41.7138,39.4791,41.1781,171800.0],["2015-03-10",40.7848,41.4376,40.3077,41.0108,167600.0],["2015-03-11",41.0108,41.5297,40.6341,41.4795,124400.0],["2015-03-12",41.8394,42.7517,41.6469,41.7138,223100.0],["2015-03-13",41.7891,42.216,40.0232,40.1069,198100.0],["2015-03-16",40.4333,40.6592,39.5544,40.0817,253800.0],["2015-03-17",39.8976,41.9482,39.8976,41.6636,196000.0],["2015-03-18",41.5966,42.1156,41.2033,41.8143,121500.0],["2015-03-19",41.7557,42.1909,41.3707,41.6385,54900.0],["2015-03-20",41.9147,42.919,41.8561,42.8353,283000.0],["2015-03-23",42.8604,43.1031,42.5256,42.9525,102500.0],["2015-03-24",42.9023,43.4714,42.5759,42.8102,110900.0],["2015-03-25",42.8605,42.8605,41.3121,41.3623,119100.0],["2015-03-26",41.287,41.6469,40.9606,41.1447,90800.0],["2015-03-27",41.0777,41.5966,40.6593,41.4041,90300.0],["2015-03-30",41.6301,42.4001,41.5213,42.149,67900.0],["2015-03-31",41.923,42.1323,40.8099,41.7473,206700.0],["2015-04-01",41.538,42.0067,40.9354,41.7305,126000.0],["2015-04-02",41.5213,41.9565,41.0359,41.3288,86500.0],["2015-04-06",41.0693,43.3961,41.0693,43.3459,171600.0],["2015-04-07",43.2371,43.5216,42.601,42.601,69000.0],["2015-04-08",42.7684,42.9358,42.3332,42.8772,91100.0],["2015-04-09",42.9525,43.1283,42.0904,43.0697,88100.0],["2015-04-10",43.3375,43.3459,42.6512,42.9274,92500.0],["2015-04-13",42.601,43.1785,42.601,43.0948,93800.0],["2015-04-14",43.1868,43.4463,42.2662,42.7014,72800.0],["2015-04-15",43.1115,44.0154,43.1115,43.7058,101100.0],["2015-04-16",43.6639,43.9066,43.3626,43.8229,83500.0],["2015-04-17",43.2705,43.3793,42.1909,42.5926,109900.0],["2015-04-20",42.8437,43.6974,42.4587,42.8102,117600.0],["2015-04-21",43.1115,43.5216,42.6679,42.9692,84200.0],["2015-04-22",43.0362,43.1032,41.8812,42.4169,110600.0],["2015-04-23",42.216,42.6345,41.5213,41.923,129500.0],["2015-04-24",42.3332,42.375,41.2702,41.4209,126700.0],["2015-04-27",41.4711,41.923,40.7513,41.1781,131200.0],["2015-04-28",37.8303,39.9395,37.2445,39.7804,285900.0],["2015-04-29",40.3579,40.4751,39.3118,39.6131,194700.0],["2015-04-30",39.1193,39.4624,37.9977,38.2823,193700.0],["2015-05-01",38.3911,38.9016,37.5541,37.6127,131400.0],["2015-05-04",37.6629,37.9726,37.3533,37.4119,134000.0],["2015-05-05",37.3867,37.7634,37.1691,37.5793,249100.0],["2015-05-06",37.6462,37.9977,36.7088,37.1357,161400.0],["2015-05-07",37.0687,37.8136,36.985,37.5625,85300.0],["2015-05-08",38.1065,38.366,37.6881,37.9308,94300.0],["2015-05-11",37.981,38.3241,37.2361,37.2612,90300.0],["2015-05-12",37.2194,37.5207,36.4577,37.2026,121200.0],["2015-05-13",37.6546,38.4162,37.2528,37.4788,112000.0],["2015-05-14",37.822,38.299,37.5207,38.2823,111500.0],["2015-05-15",38.3576,38.5083,37.5039,38.1317,127900.0],["2015-05-18",38.14,39.0774,37.9977,38.7845,104200.0],["2015-05-19",38.7761,38.7761,37.4956,38.0145,139700.0],["2015-05-20",37.9977,38.4413,37.9977,38.366,71300.0],["2015-05-21",38.4503,38.7453,38.13,38.3744,98200.0],["2015-05-22",38.3913,38.4756,37.7086,37.8519,95900.0],["2015-05-26",37.6411,37.953,36.6045,37.1692,103500.0],["2015-05-27",37.2113,37.894,36.891,37.6411,74000.0],["2015-05-28",37.4304,37.717,37.2366,37.7086,112800.0],["2015-05-29",37.5822,38.2227,36.7056,37.6749,173300.0],["2015-06-01",37.9614,38.1637,37.4557,37.7254,148300.0],["2015-06-02",37.6833,39.0824,37.3799,38.779,184600.0],["2015-06-03",38.8127,40.1191,38.7537,39.9,170600.0],["2015-06-04",39.6555,39.8831,38.8548,39.5207,157700.0],["2015-06-05",39.3943,40.2708,39.1667,40.195,165900.0],["2015-06-08",40.0517,40.3551,39.6302,40.0011,135600.0],["2015-06-09",39.8915,40.5827,39.8915,40.4731,169900.0],["2015-06-10",40.8018,41.5688,40.8018,41.3159,137500.0],["2015-06-11",41.3159,41.5603,41.1811,41.4086,139700.0],["2015-06-12",41.3749,41.5351,41.2064,41.2991,102400.0],["2015-06-15",40.8524,40.8524,40.1444,40.3719,157300.0],["2015-06-16",40.2539,41.7121,40.1275,41.4339,233600.0],["2015-06-17",41.6278,41.6278,40.7007,40.9704,131800.0],["2015-06-18",41.1558,41.3749,40.6585,40.8861,165900.0],["2015-06-19",41.0125,41.2653,40.6838,41.0041,159700.0],["2015-06-22",41.2738,41.5351,40.5152,41.4339,83800.0],["2015-06-23",41.4002,42.3357,41.3833,42.2262,203400.0],["2015-06-24",42.0492,42.361,41.7289,42.0829,153400.0],["2015-06-25",42.2009,42.2936,41.6278,41.9396,194000.0],["2015-06-26",41.9986,42.4538,41.6531,42.3358,410100.0],["2015-06-29",42.0576,42.1672,41.0209,41.1642,261000.0],["2015-06-30",41.5013,41.7542,40.7849,40.8861,220400.0],["2015-07-01",41.2232,41.3749,40.7259,41.0799,155200.0],["2015-07-02",41.1642,41.1811,40.3129,40.6164,104600.0],["2015-07-06",40.1865,40.7765,40.1612,40.5237,95000.0],["2015-07-07",40.4647,40.6079,39.9337,40.5574,166100.0],["2015-07-08",40.2961,40.6164,39.8662,40.0938,169400.0],["2015-07-09",40.6754,41.0294,40.0938,40.1022,138900.0],["2015-07-10",40.6332,40.7259,40.2877,40.5995,73200.0],["2015-07-13",40.8692,41.2738,40.6922,41.1811,80000.0],["2015-07-14",41.2401,41.3412,40.7934,41.1221,79700.0],["2015-07-15",41.0462,41.1895,40.6164,41.1305,111000.0],["2015-07-16",41.3075,41.3075,40.7259,41.0884,138700.0],["2015-07-17",41.0631,41.1979,39.9842,40.5489,131600.0],["2015-07-20",40.4309,40.5574,39.6977,39.9842,152500.0],["2015-07-21",39.8494,40.5995,39.3943,39.7735,173600.0],["2015-07-22",39.6892,39.8325,38.8885,39.1498,225500.0],["2015-07-23",41.5519,45.9684,41.5519,44.3501,711500.0],["2015-07-24",43.8781,44.5946,41.6025,41.8216,375200.0],["2015-07-27",41.7373,42.0998,41.1558,42.0745,244700.0],["2015-07-28",42.184,42.4116,41.7458,42.125,150700.0],["2015-07-29",42.2178,43.2292,41.8385,43.069,245500.0],["2015-07-30",42.9089,43.7012,42.1672,43.4989,116200.0],["2015-07-31",43.7433,44.0214,43.2713,43.5326,153300.0],["2015-08-03",43.482,43.7602,42.3273,42.6813,123700.0],["2015-08-04",42.7066,42.8668,41.8975,42.3105,87700.0],["2015-08-05",42.479,43.0606,42.0829,42.4875,93000.0],["2015-08-06",42.7235,42.8246,41.7374,42.1082,74000.0],["2015-08-07",41.7626,41.9986,40.6248,40.8692,179100.0],["2015-08-10",41.1811,42.0239,41.1305,41.8469,129200.0],["2015-08-11",41.4676,41.8385,41.0631,41.2232,114500.0],["2015-08-12",40.8945,41.2148,40.2371,40.9704,101700.0],["2015-08-13",40.9367,40.9957,40.136,40.195,157800.0],["2015-08-14",40.0601,40.7091,39.9842,40.5574,112400.0],["2015-08-17",40.2859,41.041,39.9719,40.6592,152100.0],["2015-08-18",40.8374,40.9477,39.8531,40.1077,137000.0],["2015-08-19",39.7089,40.2774,39.5137,39.7768,72400.0],["2015-08-20",39.5477,39.6495,38.3344,38.3598,172500.0],["2015-08-21",37.7659,38.8434,36.9598,38.1816,194800.0],["2015-08-24",36.1707,37.5707,35.7465,36.875,460600.0],["2015-08-25",37.8422,37.9016,36.5016,36.7307,306000.0],["2015-08-26",37.3332,37.5792,36.3829,37.2992,116200.0],["2015-08-27",37.6725,38.1222,36.8919,37.8083,137400.0],["2015-08-28",37.8422,38.5974,37.7744,38.4277,143500.0],["2015-08-31",38.241,38.9113,38.241,38.5889,91700.0],["2015-09-01",38.0119,38.6738,37.5198,37.6641,287500.0],["2015-09-02",38.0713,38.0713,37.4604,37.7065,106400.0],["2015-09-03",37.7065,38.1392,37.5622,37.8592,107500.0],["2015-09-04",37.2822,37.8677,37.2822,37.698,74800.0],["2015-09-08",38.241,38.241,37.978,38.0968,158900.0],["2015-09-09",38.3853,38.4022,37.6895,37.7998,93100.0],["2015-09-10",37.7489,37.8253,37.3332,37.4774,85700.0],["2015-09-11",37.1719,37.4689,37.0531,37.2653,96800.0],["2015-09-14",37.2992,37.3671,36.3744,36.6544,113600.0],["2015-09-15",36.8919,37.9101,36.595,37.7404,76800.0],["2015-09-16",37.8338,38.801,37.8338,38.555,89400.0],["2015-09-17",38.6398,39.0895,38.275,38.3937,84700.0],["2015-09-18",37.9695,38.275,37.4519,37.5877,248600.0],["2015-09-21",37.9525,38.3004,37.1125,37.3586,73600.0],["2015-09-22",36.8919,37.0447,36.1707,36.4592,83100.0],["2015-09-23",36.595,36.858,36.0774,36.3744,116900.0],["2015-09-24",36.1877,36.2132,35.7041,35.9247,159000.0],["2015-09-25",36.0774,36.0774,34.9998,35.161,107600.0],["2015-09-28",34.9319,34.9319,33.2095,33.3283,228800.0],["2015-09-29",33.4132,33.4132,32.5138,32.8277,223400.0],["2015-09-30",33.0907,34.0156,33.0144,33.9138,220500.0],["2015-10-01",34.041,34.3804,33.795,34.075,321800.0],["2015-10-02",33.8119,34.6689,33.5235,34.6434,143700.0],["2015-10-05",35.1525,36.1538,34.881,36.1113,79700.0],["2015-10-06",36.0265,36.1707,35.5683,35.6956,100100.0],["2015-10-07",35.9756,37.0871,35.9756,37.0531,103900.0],["2015-10-08",36.9428,37.9525,36.9428,37.8422,71800.0],["2015-10-09",38.0204,38.0204,37.3331,37.8083,69000.0],["2015-10-12",37.7828,37.8083,37.1974,37.4604,49000.0],["2015-10-13",37.1719,37.7574,36.6119,36.7053,66700.0],["2015-10-14",36.7647,37.1125,36.3489,36.4592,51300.0],["2015-10-15",36.4592,37.435,36.0265,37.418,107100.0],["2015-10-16",37.4943,37.4943,35.5853,36.315,126600.0],["2015-10-19",36.1538,37.6132,36.1283,37.1126,114000.0],["2015-10-20",36.9344,37.4604,36.7138,37.155,112500.0],["2015-10-21",37.3586,37.3586,36.1028,36.3828,85800.0],["2015-10-22",36.4507,36.4507,33.235,34.8131,430400.0],["2015-10-23",34.9998,35.4325,34.4398,35.0847,215900.0],["2015-10-26",34.7792,35.1865,34.4313,34.8216,197800.0],["2015-10-27",34.6689,34.7792,34.0071,34.3635,228000.0],["2015-10-28",34.5416,37.138,34.4059,37.121,281000.0],["2015-10-29",36.9853,37.401,36.4762,36.6883,165500.0],["2015-10-30",36.6883,37.0192,35.9671,36.8919,173000.0],["2015-11-02",36.8919,37.6301,36.7137,37.4859,134500.0],["2015-11-03",37.3756,37.9865,37.121,37.6641,99700.0],["2015-11-04",37.8507,37.9016,37.0616,37.2907,141200.0],["2015-11-05",37.2907,37.4944,36.1707,37.3671,199600.0],["2015-11-06",37.138,37.961,36.5695,37.9271,77800.0],["2015-11-09",37.8253,38.0374,37.2907,37.3501,131900.0],["2015-11-10",37.1719,37.4265,36.7647,37.0022,142300.0],["2015-11-11",37.1719,37.1719,36.5356,36.6629,60200.0],["2015-11-12",36.298,36.298,35.5938,35.7295,104000.0],["2015-11-13",35.4834,36.2471,35.3222,35.6701,89000.0],["2015-11-16",35.5344,36.4338,35.441,36.3913,88200.0],["2015-11-17",36.4847,37.3501,35.9247,36.7307,135000.0],["2015-11-18",36.9259,37.8847,36.4762,37.8592,149000.0],["2015-11-19",37.8079,38.0472,37.6285,38.0216,98800.0],["2015-11-20",38.278,38.7651,38.1327,38.6454,128800.0],["2015-11-23",38.6711,39.1668,38.4147,38.9787,84800.0],["2015-11-24",38.842,40.423,38.7309,40.329,133000.0],["2015-11-25",40.329,40.4145,39.9359,40.0556,56600.0],["2015-11-27",39.9957,40.2692,39.5599,40.0983,53000.0],["2015-11-30",40.3034,40.5598,39.7735,40.0812,123000.0],["2015-12-01",40.3119,40.5427,39.7308,40.2094,104000.0],["2015-12-02",40.047,40.3376,39.6112,39.8419,97200.0],["2015-12-03",40.0726,40.0726,38.3549,38.3891,117400.0],["2015-12-04",38.3207,39.1411,38.3036,39.0984,79900.0],["2015-12-07",38.8676,39.1667,38.7736,39.1326,132400.0],["2015-12-08",38.7651,38.936,38.0045,38.6967,114800.0],["2015-12-09",38.4574,39.0471,38.4403,38.6882,256800.0],["2015-12-10",38.6454,38.8249,37.8336,38.0558,100100.0],["2015-12-11",37.5259,37.6028,36.3807,36.6542,229300.0],["2015-12-14",36.6969,36.902,35.8509,36.7226,287600.0],["2015-12-15",36.979,37.4063,36.8337,37.0559,146000.0],["2015-12-16",37.3892,37.4746,37.0473,37.3806,190300.0],["2015-12-17",37.4575,37.4575,36.338,36.5089,182400.0],["2015-12-18",36.4833,36.7397,35.9705,35.9961,351100.0],["2015-12-21",36.1842,37.1413,36.0816,37.1413,125700.0],["2015-12-22",37.2097,37.4746,36.5175,37.261,92500.0],["2015-12-23",37.4319,38.0045,37.1157,37.8336,109200.0],["2015-12-24",37.825,38.107,37.6968,37.8506,63000.0],["2015-12-28",37.7566,37.7823,36.8422,37.5003,94200.0],["2015-12-29",37.6455,37.9703,37.355,37.8421,99300.0],["2015-12-30",37.7652,38.0558,37.4234,37.7738,74900.0],["2015-12-31",37.6883,38.0899,37.1413,37.1499,109600.0],["2016-01-04",36.5175,36.6371,35.7483,36.4833,200800.0],["2016-01-05",36.4833,36.9875,36.2867,36.8251,103000.0],["2016-01-06",36.338,36.8422,35.7312,35.868,141400.0],["2016-01-07",35.2014,35.3467,34.4835,34.9364,172300.0],["2016-01-08",35.1245,35.3467,34.7228,34.7399,129500.0],["2016-01-11",34.8766,35.1244,34.3553,34.8168,98600.0],["2016-01-12",35.1501,35.4578,33.9878,34.5946,135200.0],["2016-01-13",34.5946,34.9963,33.4836,33.6203,191200.0],["2016-01-14",33.6972,34.851,33.4067,34.2271,118600.0],["2016-01-15",33.2614,34.022,32.5777,33.8596,200800.0],["2016-01-19",34.1758,34.2869,32.3812,32.8597,155600.0],["2016-01-20",32.3555,33.9878,32.2017,33.458,198100.0],["2016-01-21",33.5349,33.6289,32.6204,32.7401,196200.0],["2016-01-22",33.2187,33.7571,32.7315,32.9537,238400.0],["2016-01-25",32.8939,33.3041,32.6461,33.0221,149100.0],["2016-01-26",33.1503,34.5006,32.8683,34.5006,170800.0],["2016-01-27",34.4066,35.0475,34.1587,34.4237,226600.0],["2016-01-28",34.8937,35.0903,34.3724,34.9706,105800.0],["2016-01-29",35.1415,36.5944,35.1415,36.5773,159300.0],["2016-02-01",36.1756,36.526,35.7056,36.2782,119700.0],["2016-02-02",35.8423,35.8509,34.6544,34.7741,139800.0],["2016-02-03",35.2185,35.5261,34.4322,35.1586,156300.0],["2016-02-04",35.1415,35.868,34.8253,35.5347,165700.0],["2016-02-05",35.3979,35.5774,35.0134,35.0988,112400.0],["2016-02-08",34.7741,35.0646,34.3297,34.9877,136800.0],["2016-02-09",34.5262,35.4663,34.5262,35.0475,90500.0],["2016-02-10",35.321,36.0731,34.8253,34.9108,101800.0],["2016-02-11",34.3079,34.7041,33.6791,33.9289,141100.0],["2016-02-12",34.2217,34.6696,33.9461,34.5749,110500.0],["2016-02-16",34.9539,35.9358,34.928,35.7205,81000.0],["2016-02-17",36.0736,37.0814,35.8927,36.9264,118500.0],["2016-02-18",37.2451,37.2537,36.6077,36.8575,155900.0],["2016-02-19",36.8144,37.09,36.5043,36.935,113800.0],["2016-02-22",37.1762,37.5207,36.7972,36.9092,104700.0],["2016-02-23",36.7369,37.2537,36.4871,37.0039,158600.0],["2016-02-24",38.6749,39.209,35.91,37.1934,236500.0],["2016-02-25",37.3226,37.357,36.3406,37.2623,120900.0],["2016-02-26",37.4173,37.8049,37.2365,37.5638,106700.0],["2016-02-29",37.6499,38.2012,37.5982,37.6155,110100.0],["2016-03-01",38.0203,38.7438,37.5724,38.3304,99100.0],["2016-03-02",38.1753,38.5285,37.9169,38.1926,130000.0],["2016-03-03",38.184,39.3899,38.184,39.364,138600.0],["2016-03-04",39.4071,40.2168,38.8472,40.0273,113100.0],["2016-03-07",39.855,40.2512,39.1831,39.7516,157400.0],["2016-03-08",39.3985,39.4674,38.8214,38.9161,122400.0],["2016-03-09",38.9764,39.3985,38.5371,38.9161,122700.0],["2016-03-10",39.0884,39.0884,37.8652,38.3476,87100.0],["2016-03-11",38.6577,40.1392,38.5802,40.1306,173600.0],["2016-03-14",39.9153,41.0695,39.7086,40.3201,153900.0],["2016-03-15",40.1651,40.7767,40.0445,40.3632,141700.0],["2016-03-16",40.2168,40.6302,39.9584,40.0703,238600.0],["2016-03-17",40.0962,40.8972,39.9842,40.7336,187800.0],["2016-03-18",40.9575,41.7844,40.8111,41.5002,323600.0],["2016-03-21",41.5002,41.7414,41.2504,41.2935,75100.0],["2016-03-22",41.0264,41.4054,40.9231,41.147,82500.0],["2016-03-23",41.0867,41.0867,40.0273,40.0445,80400.0],["2016-03-24",39.8894,40.6216,39.6138,40.6044,69300.0],["2016-03-28",40.7077,41.1901,40.3977,40.8369,69500.0],["2016-03-29",40.8283,42.8697,40.4579,42.7922,239900.0],["2016-03-30",42.6975,42.6975,41.4743,41.7155,153000.0],["2016-03-31",41.6035,42.1204,41.6035,41.6466,108600.0],["2016-04-01",41.3365,41.8017,40.6561,41.7931,91600.0],["2016-04-04",41.7414,41.7414,40.5441,40.5871,96900.0],["2016-04-05",40.389,40.725,39.8808,40.1651,87900.0],["2016-04-06",40.2857,40.6561,40.0703,40.5958,86600.0],["2016-04-07",40.3287,40.5613,39.5793,40.0962,148200.0],["2016-04-08",40.7422,40.9834,40.346,40.7508,236500.0],["2016-04-11",40.8283,40.9575,40.1565,40.5441,74700.0],["2016-04-12",40.6302,41.1556,40.389,40.8197,84400.0],["2016-04-13",41.0953,42.4391,41.0006,42.4391,96600.0],["2016-04-14",42.4305,42.4305,42.0256,42.1204,92600.0],["2016-04-15",41.8964,42.7922,41.5088,42.396,113300.0],["2016-04-18",42.3788,42.5596,42.1376,42.2582,50000.0],["2016-04-19",40.7766,42.2065,38.0375,42.0428,302000.0],["2016-04-20",41.8447,42.4391,41.7069,42.2065,132000.0],["2016-04-21",42.2926,42.3357,41.6466,41.7414,69100.0],["2016-04-22",41.4227,42.8439,41.4227,42.4994,109800.0],["2016-04-25",42.508,42.508,41.5605,41.8361,72900.0],["2016-04-26",42.129,42.9731,41.8964,42.93,116200.0],["2016-04-27",42.8181,43.4899,42.5855,43.1798,130800.0],["2016-04-28",42.8353,43.4555,41.8792,41.8792,115800.0],["2016-04-29",43.1195,43.1195,41.2073,41.4227,99400.0],["2016-05-02",41.7069,42.4649,41.7069,42.3271,125100.0],["2016-05-03",41.8533,41.9912,40.6044,41.147,198600.0],["2016-05-04",40.8283,41.8964,40.8025,41.1729,149400.0],["2016-05-05",41.2159,41.638,40.5527,40.8197,89400.0],["2016-05-06",40.7077,41.3538,40.7077,41.3538,128400.0],["2016-05-09",41.1557,41.6294,41.1557,41.3538,74600.0],["2016-05-10",41.7672,42.0859,41.4571,42.0256,116700.0],["2016-05-11",42.0773,42.2582,41.4227,41.5346,56900.0],["2016-05-12",41.6983,42.1117,41.3882,41.8017,127400.0],["2016-05-13",41.5691,42.0687,40.8283,41.147,83900.0],["2016-05-16",41.1815,41.6638,41.1729,41.4054,215700.0],["2016-05-17",41.2245,41.6294,40.3546,40.6474,159100.0],["2016-05-18",40.5355,41.2504,40.4493,40.6905,151000.0],["2016-05-19",40.2308,41.0028,40.0746,40.8033,126100.0],["2016-05-20",41.0635,42.2345,41.0635,41.8528,213100.0],["2016-05-23",41.8442,41.9656,41.4018,41.4278,62900.0],["2016-05-24",41.7227,42.0871,41.5666,41.9222,326800.0],["2016-05-25",42.0697,42.4167,41.9483,42.3559,147400.0],["2016-05-26",42.408,42.6682,42.1998,42.5294,65800.0],["2016-05-27",42.4514,43.1193,42.4514,43.0846,147000.0],["2016-05-31",43.1453,43.9954,43.0586,43.6918,165700.0],["2016-06-01",43.3795,43.7698,42.9545,43.7612,94600.0],["2016-06-02",43.6831,44.4117,43.6831,44.3944,100600.0],["2016-06-03",44.4204,44.4204,43.8479,44.1428,102200.0],["2016-06-06",44.2469,44.8888,43.952,44.6286,118900.0],["2016-06-07",44.6719,45.2878,44.403,44.8714,99100.0],["2016-06-08",44.8107,45.4266,44.7934,45.2097,96100.0],["2016-06-09",44.8888,45.4006,44.776,45.2097,84000.0],["2016-06-10",44.8801,45.5047,44.3076,44.6373,77300.0],["2016-06-13",44.4985,44.8454,43.579,43.6397,114400.0],["2016-06-14",43.6657,46.5803,43.6657,46.0945,357200.0],["2016-06-15",46.4241,46.4935,46.0164,46.0858,107400.0],["2016-06-16",45.6348,46.4328,44.9755,46.3634,98100.0],["2016-06-17",46.4762,46.667,45.9644,46.4328,229700.0],["2016-06-20",47.1354,47.3523,46.2073,46.5282,99500.0],["2016-06-21",46.3894,46.7277,46.0685,46.4068,75800.0],["2016-06-22",46.615,46.8231,46.1466,46.1639,90000.0],["2016-06-23",46.7798,47.4477,46.6236,46.8405,157400.0],["2016-06-24",44.8368,45.0276,43.9607,44.1168,412300.0],["2016-06-27",43.4315,43.5617,42.434,42.5641,167500.0],["2016-06-28",42.9805,43.6744,42.9631,43.2754,119600.0],["2016-06-29",43.9607,44.776,43.6311,43.7872,106100.0],["2016-06-30",43.7785,45.5827,43.5963,45.5654,140700.0],["2016-07-01",45.4093,46.268,45.4093,45.6955,82400.0],["2016-07-05",45.2965,45.6348,44.6806,44.9582,81600.0],["2016-07-06",44.6199,45.1577,44.4551,44.9235,92600.0],["2016-07-07",44.8975,45.4526,44.5592,44.8368,67800.0],["2016-07-08",45.4439,46.1552,45.4006,45.9817,100500.0],["2016-07-11",46.3634,46.9619,46.1205,46.9099,104200.0],["2016-07-12",47.1788,48.4539,47.0226,48.4192,205700.0],["2016-07-13",48.7835,48.7835,48.159,48.584,143100.0],["2016-07-14",48.584,49.2866,48.5319,49.2259,221300.0],["2016-07-15",49.4948,49.8331,48.957,49.729,153500.0],["2016-07-18",49.7376,50.0586,49.4341,50.0239,91300.0],["2016-07-19",49.7897,50.128,49.1999,49.5468,165500.0],["2016-07-20",49.7116,50.2928,48.7228,49.9198,101600.0],["2016-07-21",50.4836,50.7352,48.7314,49.4688,166200.0],["2016-07-22",48.7748,48.8616,47.4564,48.6013,198300.0],["2016-07-25",48.4105,48.7054,47.9421,48.1243,88400.0],["2016-07-26",48.1937,48.4886,48.0289,48.0636,121500.0],["2016-07-27",48.0288,48.1763,47.8033,47.9508,109500.0],["2016-07-28",48.1156,48.1156,47.413,47.7166,170000.0],["2016-07-29",47.7686,48.6447,47.4477,48.4712,174500.0],["2016-08-01",48.3758,48.6447,47.8814,48.5233,104900.0],["2016-08-02",48.3238,48.6013,47.7339,47.786,77700.0],["2016-08-03",47.5951,47.8987,47.413,47.8814,77900.0],["2016-08-04",47.8814,48.1243,47.6819,47.7773,82400.0],["2016-08-05",48.185,49.009,48.185,48.7141,252000.0],["2016-08-08",48.61,48.8789,48.3758,48.5146,63300.0],["2016-08-09",48.4105,48.6968,48.0809,48.6794,76200.0],["2016-08-10",48.7661,48.7748,48.0375,48.0549,92300.0],["2016-08-11",48.1763,48.61,47.8207,48.0462,136200.0],["2016-08-12",48.0115,48.2804,47.5604,47.7079,99300.0],["2016-08-15",47.8901,48.9917,47.7079,48.7488,92400.0],["2016-08-16",48.5743,48.6877,48.077,48.1119,63200.0],["2016-08-17",48.1206,48.4696,47.7977,48.2253,82700.0],["2016-08-18",48.1031,49.2723,48.0944,49.2636,154100.0],["2016-08-19",49.0455,49.8307,48.6092,49.6301,106700.0],["2016-08-22",49.3421,49.6999,48.9495,49.6475,64500.0],["2016-08-23",50.014,50.3543,49.9093,50.2409,83900.0],["2016-08-24",50.3194,50.4764,49.9006,50.1274,53800.0],["2016-08-25",49.9355,50.5637,49.8744,50.459,71300.0],["2016-08-26",50.4415,51.1483,50.0314,50.2234,62700.0],["2016-08-29",50.2757,50.9825,50.2757,50.8342,59200.0],["2016-08-30",50.9563,51.0261,50.4241,50.8516,65800.0],["2016-08-31",50.7644,51.1308,50.2147,50.8255,92800.0],["2016-09-01",50.7731,50.8691,50.0576,50.1885,99300.0],["2016-09-02",50.6073,50.9214,50.2932,50.7207,117300.0],["2016-09-06",50.6597,51.0436,49.726,49.8308,89700.0],["2016-09-07",49.6999,50.5113,48.7401,50.3019,100800.0],["2016-09-08",50.1536,50.4328,49.8482,49.9704,59600.0],["2016-09-09",49.4817,49.5603,47.9112,47.9461,105200.0],["2016-09-12",47.4749,48.8361,47.1433,48.7314,103700.0],["2016-09-13",48.1642,48.33,46.9863,47.0648,111600.0],["2016-09-14",46.8118,47.789,46.5587,46.7943,81100.0],["2016-09-15",46.899,47.9984,46.3319,47.885,72400.0],["2016-09-16",48.5917,48.5917,47.1084,47.6145,269300.0],["2016-09-19",47.9897,48.8361,47.9024,48.7314,97300.0],["2016-09-20",49.2025,49.2025,47.5709,47.5883,105300.0],["2016-09-21",47.9461,48.6092,47.5622,48.5481,52200.0],["2016-09-22",49.5341,50.2496,48.8448,50.1449,120200.0],["2016-09-23",50.0227,50.0227,48.775,48.7924,66600.0],["2016-09-26",48.6179,49.0018,48.3213,48.3736,93600.0],["2016-09-27",48.487,49.5166,48.3387,49.2025,86500.0],["2016-09-28",49.3334,49.9005,49.0106,49.8482,72500.0],["2016-09-29",49.8482,49.8482,48.8709,49.0891,76100.0],["2016-09-30",49.2723,50.8429,48.967,50.6422,115200.0],["2016-10-03",50.2932,50.4066,49.7871,50.2583,78700.0],["2016-10-04",50.4328,50.7469,49.9267,50.1187,107500.0],["2016-10-05",50.5288,50.7818,49.8569,50.1274,83500.0],["2016-10-06",49.8395,50.8516,49.4817,50.8429,59100.0],["2016-10-07",50.7382,50.7382,49.6911,50.0663,80900.0],["2016-10-10",50.3892,51.2006,50.3892,51.0261,60100.0],["2016-10-11",50.9214,51.0349,49.0018,49.3508,69800.0],["2016-10-12",49.5254,50.1536,49.2113,49.7697,51100.0],["2016-10-13",49.1327,49.5603,48.9146,49.1327,58100.0],["2016-10-14",49.377,49.9442,48.8622,49.0629,58800.0],["2016-10-17",48.7401,49.3945,48.7401,48.9669,70000.0],["2016-10-18",49.6039,50.0053,48.7663,49.7348,51300.0],["2016-10-19",49.9442,50.7818,49.4207,50.6946,81900.0],["2016-10-20",50.4503,50.9651,50.0489,50.2757,72700.0],["2016-10-21",49.6213,50.3281,49.5166,50.2845,52700.0],["2016-10-24",51.0698,51.4362,50.3455,50.5724,55200.0],["2016-10-25",50.5899,50.6073,49.124,49.2374,80200.0],["2016-10-26",48.9408,49.2723,48.3213,48.4609,72300.0],["2016-10-27",48.7924,49.0716,47.9897,48.1293,153300.0],["2016-10-28",50.6073,50.904,48.0769,48.2078,208700.0],["2016-10-31",49.1153,51.445,49.1153,50.8691,261100.0],["2016-11-01",50.8603,50.8603,49.3596,49.4294,123100.0],["2016-11-02",49.0891,49.726,48.3562,49.0716,98500.0],["2016-11-03",49.2549,49.4381,48.7401,48.8186,81500.0],["2016-11-04",48.9408,49.3421,48.2253,48.9495,123400.0],["2016-11-07",50.2408,51.2181,49.3421,49.8308,173900.0],["2016-11-08",49.6563,49.9442,49.4032,49.5428,101300.0],["2016-11-09",49.1918,51.5087,48.6125,51.342,285600.0],["2016-11-10",51.342,52.8866,51.0962,52.2196,389000.0],["2016-11-11",52.2196,54.6682,52.2196,54.5103,254600.0],["2016-11-14",54.9754,56.011,54.2733,54.9578,131800.0],["2016-11-15",54.8525,55.4493,53.9573,54.2909,134800.0],["2016-11-16",54.1943,55.4318,54.1943,55.3791,188400.0],["2016-11-17",55.2036,55.9671,55.0281,55.9233,140800.0],["2016-11-18",56.0461,56.0988,55.344,55.581,123100.0],["2016-11-21",55.7302,56.8536,55.2387,55.344,166300.0],["2016-11-22",55.7565,55.7565,55.2299,55.4406,167300.0],["2016-11-23",55.2914,55.8706,55.2036,55.6687,100100.0],["2016-11-25",55.9408,55.9408,55.2211,55.5371,54000.0],["2016-11-28",55.3265,55.5108,54.3084,55.0983,130700.0],["2016-11-29",55.1071,55.4932,54.6946,54.7297,137400.0],["2016-11-30",55.2036,55.5898,54.4927,54.5541,114800.0],["2016-12-01",54.7209,54.993,54.1943,54.9315,178500.0],["2016-12-02",54.6331,55.5547,54.6331,55.0719,86900.0],["2016-12-05",55.6424,56.248,55.0456,55.8882,101500.0],["2016-12-06",56.169,56.8623,55.0895,56.5639,200900.0],["2016-12-07",56.4762,57.5732,55.8267,57.4065,147100.0],["2016-12-08",57.819,59.6094,57.3714,59.5743,211100.0],["2016-12-09",59.8814,60.1711,59.2759,60.0657,148900.0],["2016-12-12",59.9516,60.4519,59.153,59.7585,137700.0],["2016-12-13",59.9692,60.408,58.9423,59.8112,120600.0],["2016-12-14",59.4865,59.8726,59.1618,59.3285,117100.0],["2016-12-15",59.5742,61.0662,58.8458,60.6889,161000.0],["2016-12-16",60.8029,61.2769,60.1271,60.329,681000.0],["2016-12-19",60.3817,60.6801,58.8897,60.0394,146000.0],["2016-12-20",60.4958,61.4173,60.1272,61.1364,137000.0],["2016-12-21",60.9346,62.5582,60.8293,62.2862,207200.0],["2016-12-22",62.0931,62.1721,60.8819,61.6455,143200.0],["2016-12-23",61.8649,62.3125,61.4436,62.0492,101100.0],["2016-12-27",61.9351,62.5407,61.4875,61.663,108200.0],["2016-12-28",61.9176,62.0404,60.4431,60.6187,80500.0],["2016-12-29",60.7854,61.0136,60.0306,61.0048,117400.0],["2016-12-30",61.3295,61.3646,60.5133,60.8468,114100.0],["2017-01-03",61.4085,61.8736,60.2588,60.838,138300.0],["2017-01-04",60.996,62.1545,60.996,61.3559,211100.0],["2017-01-05",61.2593,61.3822,60.2237,60.3466,109500.0],["2017-01-06",60.5747,60.5747,59.9165,59.9341,67300.0],["2017-01-09",59.7761,60.3378,59.3812,59.6532,176400.0],["2017-01-10",59.9516,61.9088,59.6094,61.0048,186200.0],["2017-01-11",60.8468,61.1979,60.1096,61.075,115700.0],["2017-01-12",60.7327,60.8381,59.1442,60.0657,70600.0],["2017-01-13",60.487,61.5051,60.487,61.0048,92900.0],["2017-01-17",60.6537,60.9872,59.6971,59.82,70700.0],["2017-01-18",60.0921,60.1184,59.5304,59.7849,118400.0],["2017-01-19",60.0745,60.3027,58.5035,58.8721,124900.0],["2017-01-20",58.916,59.4163,58.9073,59.0916,138700.0],["2017-01-23",58.9424,59.2846,58.3368,58.6264,99200.0],["2017-01-24",59.074,60.0657,58.7668,59.8727,275600.0],["2017-01-25",60.6976,62.9532,60.6976,62.8566,667900.0],["2017-01-26",62.8215,64.5154,62.6811,64.1204,368500.0],["2017-01-27",64.4013,65.393,63.8045,65.393,288800.0],["2017-01-30",64.9015,64.9542,63.1901,63.98,301900.0],["2017-01-31",63.5587,64.2696,62.3564,62.6197,1595700.0],["2017-02-01",63.2603,64.4978,61.8122,62.3125,199100.0],["2017-02-02",62.5231,62.7425,61.7683,62.0843,194200.0],["2017-02-03",62.7162,63.2867,62.2949,62.6899,201300.0],["2017-02-06",62.5758,62.6899,60.5748,60.6889,177300.0],["2017-02-07",60.8029,61.2593,60.1798,60.2851,161600.0],["2017-02-08",60.2939,60.2939,59.074,59.5216,190800.0],["2017-02-09",59.5479,61.1628,59.5479,60.2676,205900.0],["2017-02-10",60.6027,61.1142,60.294,60.7967,180900.0],["2017-02-13",60.8672,61.4846,60.2764,60.6997,198100.0],["2017-02-14",60.3205,60.8055,59.8443,60.7703,188900.0],["2017-02-15",60.6821,61.1583,60.1089,60.7967,110100.0],["2017-02-16",60.9995,61.1671,60.2059,61.1407,135300.0],["2017-02-17",60.9643,61.7227,60.6733,61.6345,125600.0],["2017-02-21",61.7491,62.3841,61.317,61.6786,183300.0],["2017-02-22",61.4317,61.8285,60.9467,61.5463,82900.0],["2017-02-23",61.608,61.6874,60.294,61.1847,174200.0],["2017-02-24",58.9889,63.9097,58.786,62.3312,352400.0],["2017-02-27",62.3488,64.3948,62.0578,64.3507,218900.0],["2017-02-28",63.7863,64.3948,63.0808,63.7157,186700.0],["2017-03-01",64.8181,65.6294,64.5359,64.7652,296200.0],["2017-03-02",64.7299,65.8234,64.1478,65.1796,211500.0],["2017-03-03",64.8181,65.1267,63.8304,64.2713,171700.0],["2017-03-06",63.945,64.4212,63.6805,64.1038,174100.0],["2017-03-07",64.0332,64.0332,62.2871,62.4811,238600.0],["2017-03-08",62.3223,62.6663,61.5287,61.8197,214000.0],["2017-03-09",61.855,62.5517,60.7967,60.9555,133800.0],["2017-03-10",61.7315,61.7315,60.3029,60.8408,218300.0],["2017-03-13",60.8408,61.1318,60.2588,60.4087,193300.0],["2017-03-14",59.9236,60.5939,59.3769,60.2235,206500.0],["2017-03-15",60.4528,62.1548,60.4528,61.8991,221100.0],["2017-03-16",61.952,62.4723,61.7844,61.8902,155900.0],["2017-03-17",61.952,63.072,61.2729,62.7898,471900.0],["2017-03-20",62.7897,62.7986,61.705,61.952,97600.0],["2017-03-21",62.5164,62.5164,60.1882,60.2323,209900.0],["2017-03-22",60.2147,61.0172,59.9677,60.3469,94900.0],["2017-03-23",60.5851,61.6433,60.4792,61.1847,104600.0],["2017-03-24",61.3787,61.7932,60.347,60.6292,74400.0],["2017-03-27",59.7032,60.735,59.13,60.4792,82800.0],["2017-03-28",60.2764,61.0965,59.8002,60.9995,168700.0],["2017-03-29",60.8585,61.0877,60.3117,60.929,132800.0],["2017-03-30",60.9731,61.564,60.5674,61.4405,165400.0],["2017-03-31",61.5199,63.0367,61.5199,62.34,200100.0],["2017-04-03",62.5957,63.4688,60.9466,61.2112,162800.0],["2017-04-04",61.1495,61.3876,60.0912,60.4704,132100.0],["2017-04-05",60.8761,61.4405,59.7561,59.8178,119400.0],["2017-04-06",59.8707,60.8584,59.5621,60.8408,120900.0],["2017-04-07",60.6732,61.3611,60.003,60.1265,170800.0],["2017-04-10",60.2764,61.4317,59.9766,60.3911,141300.0],["2017-04-11",60.1529,61.3611,60.1265,61.3611,118600.0],["2017-04-12",61.1318,61.1318,59.9501,60.0383,97900.0],["2017-04-13",60.003,60.003,58.8918,58.9007,115400.0],["2017-04-17",58.9712,59.7914,58.8918,59.7384,107200.0],["2017-04-18",59.2622,60.5586,59.1035,60.4175,142200.0],["2017-04-19",60.7085,60.7085,59.8266,60.1794,153100.0],["2017-04-20",60.5851,61.3523,59.8972,61.2553,148700.0],["2017-04-21",61.317,61.5551,60.2852,61.3082,177400.0],["2017-04-24",62.243,63.9891,61.4228,63.8039,262900.0],["2017-04-25",64.5623,65.7352,64.2008,64.5976,398400.0],["2017-04-26",66.2114,71.7496,66.2114,71.3263,845700.0],["2017-04-27",71.2117,72.4199,70.4268,71.0441,339100.0],["2017-04-28",71.3264,71.3264,68.5837,68.6543,1348700.0],["2017-05-01",69.2098,69.2539,68.081,69.0335,296100.0],["2017-05-02",69.2804,69.7478,68.4338,69.6684,272800.0],["2017-05-03",69.395,69.7478,68.619,69.6419,147500.0],["2017-05-04",69.6684,69.8095,68.4955,69.6331,216000.0],["2017-05-05",69.836,70.1711,69.1746,69.8712,361500.0],["2017-05-08",69.642,70.1799,68.91,69.2539,103700.0],["2017-05-09",68.9894,69.3333,68.3897,68.6543,130200.0],["2017-05-10",68.2221,69.1746,67.3844,68.6807,276700.0],["2017-05-11",68.5043,69.7566,67.693,69.6243,171400.0],["2017-05-12",69.4038,69.4038,68.5572,68.7689,121300.0],["2017-05-15",69.1481,69.8095,68.7865,68.8659,86800.0],["2017-05-16",68.9453,69.6596,68.2927,69.6067,185800.0],["2017-05-17",69.6067,69.6067,67.6754,68.0546,167400.0],["2017-05-18",68.0546,68.8042,67.7283,68.3368,134900.0],["2017-05-19",68.6734,69.6036,68.4431,68.5582,137800.0],["2017-05-22",69.3821,70.7198,68.7088,70.6046,152900.0],["2017-05-23",70.8527,71.8271,70.1351,71.4285,210300.0],["2017-05-24",71.6677,72.0929,70.6489,70.8704,133300.0],["2017-05-25",71.3133,71.774,70.0554,70.268,213200.0],["2017-05-26",70.268,70.4009,69.7896,70.3212,128400.0],["2017-05-30",70.0997,70.9501,69.7187,70.7198,88100.0],["2017-05-31",71.1627,72.0309,70.0199,71.8449,158400.0],["2017-06-01",72.3764,73.8647,71.5879,73.8558,162900.0],["2017-06-02",73.7938,75.1757,72.3144,73.7583,145100.0],["2017-06-05",73.6875,74.5025,72.6864,72.713,108100.0],["2017-06-06",71.9246,73.7318,71.1362,73.1205,110300.0],["2017-06-07",73.2534,73.528,72.1815,72.5447,134400.0],["2017-06-08",72.3941,73.9533,71.6943,73.5546,161500.0],["2017-06-09",73.5989,74.4671,73.2446,73.8204,223200.0],["2017-06-12",73.9267,74.7063,72.2524,73.528,152800.0],["2017-06-13",73.8204,73.9267,72.9433,73.156,131100.0],["2017-06-14",73.3331,73.6875,72.4207,73.2445,129400.0],["2017-06-15",72.0575,72.6244,71.5171,71.8626,162900.0],["2017-06-16",71.5791,73.8381,71.5791,73.7672,337800.0],["2017-06-19",73.9975,74.4493,73.1737,73.528,159200.0],["2017-06-20",73.2091,73.3597,72.2258,72.4561,117900.0],["2017-06-21",72.4384,73.0497,71.7386,71.9689,104900.0],["2017-06-22",71.5259,72.5624,70.9767,71.3399,241600.0],["2017-06-23",71.4462,71.8094,70.3123,71.1805,620600.0],["2017-06-26",71.2336,71.5348,69.3378,70.2414,379500.0],["2017-06-27",70.2503,71.5259,69.6833,70.6312,176900.0],["2017-06-28",71.7651,74.0418,71.7651,73.8558,200800.0],["2017-06-29",73.9267,73.9267,71.3576,72.1372,163200.0],["2017-06-30",72.2612,73.0762,71.5702,71.9069,211900.0],["2017-07-03",72.2701,72.2701,70.6755,71.3665,168400.0],["2017-07-05",70.9944,71.8714,70.4806,70.7375,383400.0],["2017-07-06",70.0288,70.4629,68.9392,69.0986,246400.0],["2017-07-07",69.3201,71.1716,69.2138,71.0298,176700.0],["2017-07-10",70.5249,70.9767,69.9491,70.4717,188000.0],["2017-07-11",70.6666,71.6854,70.3566,70.7907,174800.0],["2017-07-12",71.3931,72.5358,70.8704,71.1007,227100.0],["2017-07-13",71.1716,71.1716,70.0997,70.7286,107300.0],["2017-07-14",70.7198,71.3399,70.5957,70.6755,153400.0],["2017-07-17",70.6666,71.021,70.3389,70.6844,111400.0],["2017-07-18",69.9402,70.6844,69.9136,70.5072,156900.0],["2017-07-19",70.4717,71.0476,70.4717,70.8084,171000.0],["2017-07-20",70.8704,70.9147,70.2768,70.3743,118700.0],["2017-07-21",70.5958,70.7906,70.0731,70.4097,121300.0],["2017-07-24",69.9934,71.3754,69.701,70.2857,135800.0],["2017-07-25",70.5337,70.9413,69.6922,70.8172,214500.0],["2017-07-26",70.8438,70.959,70.2237,70.6046,206700.0],["2017-07-27",70.8349,70.8349,69.1961,69.6213,173200.0],["2017-07-28",69.6213,70.1883,69.0101,69.9137,153100.0],["2017-07-31",70.1085,71.207,69.6479,71.0121,489000.0],["2017-08-01",71.5348,71.7829,69.3467,69.5061,168900.0],["2017-08-02",69.2404,69.4884,68.0356,69.3644,209000.0],["2017-08-03",69.3555,69.9934,68.2925,68.4874,138900.0],["2017-08-04",64.4124,66.4322,63.0924,64.1643,467200.0],["2017-08-07",64.1554,64.997,63.7834,64.1289,319000.0],["2017-08-08",63.9605,64.3857,62.6405,62.8266,299800.0],["2017-08-09",62.4457,62.7203,60.479,60.8777,395400.0],["2017-08-10",60.5145,60.6473,59.0085,59.0439,331000.0],["2017-08-11",58.6541,59.7437,58.4238,58.6098,290900.0],["2017-08-14",59.0195,61.2816,58.9482,60.6136,512700.0],["2017-08-15",60.6136,61.7358,60.5691,60.9075,298200.0],["2017-08-16",61.1925,62.4928,61.1925,61.718,357200.0],["2017-08-17",61.522,62.19,61.0946,61.3974,325300.0],["2017-08-18",61.0055,62.1722,61.0055,61.1035,208000.0],["2017-08-21",61.0946,61.62,60.6671,61.4864,198200.0],["2017-08-22",61.6289,63.1518,61.6289,62.7956,189200.0],["2017-08-23",62.1633,62.8846,61.9941,62.0119,176500.0],["2017-08-24",62.3859,63.1964,62.2523,62.3414,145600.0],["2017-08-25",62.6976,63.3567,62.4305,63.0717,103200.0],["2017-08-28",63.3032,63.5882,62.6264,63.1607,295600.0],["2017-08-29",62.7956,63.7663,62.6709,62.9737,136900.0],["2017-08-30",62.9559,63.6773,62.9559,63.5793,116600.0],["2017-08-31",63.9177,64.9597,63.6417,64.8885,167700.0],["2017-09-01",65.1378,65.1378,63.9088,64.1048,134800.0],["2017-09-05",63.9979,64.4877,63.2053,63.4012,118800.0],["2017-09-06",63.5704,63.8821,63.232,63.5526,122000.0],["2017-09-07",63.7129,64.0513,63.232,63.802,163200.0],["2017-09-08",63.5526,63.7841,62.8757,63.0004,407700.0],["2017-09-11",63.7218,64.7816,63.5259,64.1315,360600.0],["2017-09-12",64.3274,64.7905,62.5907,63.9712,882900.0],["2017-09-13",63.4992,64.844,63.4992,64.5056,184600.0],["2017-09-14",64.5233,65.4852,64.1493,65.4228,137100.0],["2017-09-15",65.6722,66.6875,65.3961,66.2422,747500.0],["2017-09-18",66.1798,66.634,65.503,65.6811,186600.0],["2017-09-19",65.7256,66.349,65.5742,66.2956,160400.0],["2017-09-20",66.4025,66.7498,66.0284,66.4114,274800.0],["2017-09-21",66.4826,67.017,66.1264,66.8656,117900.0],["2017-09-22",66.7676,68.7091,66.7676,68.5488,155200.0],["2017-09-25",68.5132,69.3682,67.8452,68.6379,104100.0],["2017-09-26",68.6824,69.6264,68.5666,69.1277,204200.0],["2017-09-27",69.4661,71.3453,69.2435,71.1315,293500.0],["2017-09-28",70.9979,71.9776,70.3656,71.9509,145400.0],["2017-09-29",71.9598,72.2269,70.2142,70.8109,283400.0],["2017-10-02",70.8822,72.218,70.2142,72.218,158100.0],["2017-10-03",69.3681,69.9114,67.6226,69.101,334100.0],["2017-10-04",68.9496,68.9674,67.4979,67.7651,313200.0],["2017-10-05",68.1926,68.9228,67.9343,68.8427,116900.0],["2017-10-06",68.6735,69.386,68.6112,69.3771,265900.0],["2017-10-09",69.3771,69.5196,68.4865,68.914,109900.0],["2017-10-10",69.3771,69.4928,68.7447,69.0654,130600.0],["2017-10-11",69.3592,69.6977,69.0297,69.6531,128400.0],["2017-10-12",69.4394,70.2053,69.1099,70.0272,120800.0],["2017-10-13",70.428,70.6061,69.6888,70.1964,166700.0],["2017-10-16",70.2498,70.8732,70.1786,70.517,184300.0],["2017-10-17",70.2587,71.7816,70.2587,71.3898,150500.0],["2017-10-18",71.47,72.3695,71.2384,71.9865,140100.0],["2017-10-19",71.461,73.3045,71.4076,73.2066,218700.0],["2017-10-20",76.2346,76.4127,72.5832,73.5539,311000.0],["2017-10-23",73.4738,73.8211,71.7282,71.8796,297200.0],["2017-10-24",72.0755,72.7613,70.9445,72.4318,170700.0],["2017-10-25",72.3071,72.316,69.9649,70.989,193900.0],["2017-10-26",71.6124,73.5005,70.6506,73.0819,151000.0],["2017-10-27",72.9661,73.4203,72.1201,72.4139,173100.0],["2017-10-30",72.129,72.5921,69.9025,70.1697,123200.0],["2017-10-31",70.6595,71.3987,70.3211,70.802,336300.0],["2017-11-01",71.6481,71.6481,69.8402,70.7753,178800.0],["2017-11-02",70.5437,70.9267,70.1697,70.5883,105000.0],["2017-11-03",70.8109,71.3096,70.4369,70.9979,328500.0],["2017-11-06",71.0959,71.1582,70.0361,70.0895,108500.0],["2017-11-07",70.3122,70.6506,69.5463,70.3211,133600.0],["2017-11-08",69.8847,70.045,68.7715,70.0272,88600.0],["2017-11-09",69.2435,70.2676,68.4063,69.9292,115700.0],["2017-11-10",69.5374,70.232,69.4127,69.6086,75100.0],["2017-11-13",68.884,70.2348,68.6514,70.1991,90700.0],["2017-11-14",69.9486,70.9505,69.0182,70.9058,124200.0],["2017-11-15",70.6016,70.6821,69.6981,69.9486,105000.0],["2017-11-16",70.1454,71.6036,70.1454,71.0131,236500.0],["2017-11-17",70.5032,71.3084,69.716,71.0131,84900.0],["2017-11-20",71.0936,71.5678,70.6821,71.3799,241300.0],["2017-11-21",71.5678,71.7735,70.8074,71.7646,138400.0],["2017-11-22",71.9972,72.0151,71.1742,71.3799,77000.0],["2017-11-24",71.6483,71.7109,71.1026,71.4694,38100.0],["2017-11-27",71.4246,72.0688,71.4246,72.0151,255100.0],["2017-11-28",72.3371,74.7794,72.0956,74.6452,148400.0],["2017-11-29",74.6273,76.6759,74.2515,76.1749,173700.0],["2017-11-30",76.4433,77.2574,76.2644,76.9354,194700.0],["2017-12-01",76.6759,76.7386,73.8311,74.8957,157300.0],["2017-12-04",75.9334,76.2287,74.0906,74.2248,243800.0],["2017-12-05",74.7436,74.7705,73.2139,73.2139,115500.0],["2017-12-06",73.2675,73.849,72.9186,73.2675,76300.0],["2017-12-07",73.2049,74.1084,72.8381,73.5359,195400.0],["2017-12-08",73.7595,74.1711,72.1135,72.1403,132600.0],["2017-12-11",72.0151,72.0151,70.1006,70.6732,245000.0],["2017-12-12",70.6732,71.1563,69.9038,69.9754,201200.0],["2017-12-13",69.8144,71.3083,69.8144,70.4316,136100.0],["2017-12-14",70.6732,71.2726,69.1076,69.3134,189000.0],["2017-12-15",69.8144,71.8093,69.7517,70.6642,571100.0],["2017-12-18",71.4694,72.4087,71.4336,72.1761,125000.0],["2017-12-19",72.2656,73.3033,71.1563,71.2726,112900.0],["2017-12-20",71.6841,72.525,70.9684,71.1026,105100.0],["2017-12-21",71.1026,72.185,71.1026,71.7377,94400.0],["2017-12-22",71.5946,71.702,70.8074,71.0131,134600.0],["2017-12-26",70.9416,71.4157,70.1364,70.2885,66500.0],["2017-12-27",70.2706,71.1563,69.7249,70.2974,80600.0],["2017-12-28",70.378,70.3869,69.6623,70.2974,76100.0],["2017-12-29",70.2706,70.7179,69.3313,69.3492,113100.0],["2018-01-02",69.7338,70.8163,69.4923,70.5569,145200.0],["2018-01-03",70.6106,71.0757,69.6981,70.2706,85000.0],["2018-01-04",70.5837,71.1384,70.208,70.3243,123900.0],["2018-01-05",70.4227,70.7358,69.6802,70.2885,127500.0],["2018-01-08",70.1454,71.2905,69.6265,70.879,231300.0],["2018-01-09",70.8342,71.3083,69.7249,69.8949,226200.0],["2018-01-10",69.7786,70.7984,69.2239,70.539,256000.0],["2018-01-11",70.7537,72.8381,70.6732,71.9167,304400.0],["2018-01-12",72.033,72.7397,71.2189,71.6125,89800.0],["2018-01-16",72.0866,73.2317,71.3352,71.3441,96900.0],["2018-01-17",71.702,72.8381,70.7895,72.355,133900.0],["2018-01-18",72.194,72.6502,71.1921,71.2278,320100.0],["2018-01-19",71.0221,72.1493,70.8342,72.1224,115400.0],["2018-01-22",71.6572,71.8093,70.8789,71.7735,119700.0],["2018-01-23",71.4783,72.2387,71.0668,72.1135,94300.0],["2018-01-24",72.5429,72.686,71.0668,71.2457,110600.0],["2018-01-25",71.4962,71.5946,70.6016,71.2636,251600.0],["2018-01-26",71.3263,72.1672,70.9863,71.8899,288500.0],["2018-01-29",71.8809,72.3013,71.3889,71.4336,175700.0],["2018-01-30",70.5837,71.4783,69.7965,70.3422,125600.0],["2018-01-31",70.8163,72.0419,69.6802,70.0559,343200.0],["2018-02-01",69.8412,71.0221,69.6265,71.0131,120100.0],["2018-02-02",70.5748,71.1026,70.1811,70.5569,127200.0],["2018-02-05",69.7607,70.4853,67.8552,67.9894,247900.0],["2018-02-06",67.229,68.3651,65.3145,65.9318,227400.0],["2018-02-07",65.4308,67.1037,65.3235,66.7996,297800.0],["2018-02-08",66.8711,66.8711,65.0998,65.0998,207100.0],["2018-02-09",65.6724,66.1018,63.9369,65.5919,122900.0],["2018-02-12",65.8424,67.0769,65.4308,66.397,118500.0],["2018-02-13",66.0644,68.0239,66.0644,67.4756,285600.0],["2018-02-14",67.188,69.2103,67.1071,68.9946,215000.0],["2018-02-15",69.5429,69.9924,68.725,69.8935,170200.0],["2018-02-16",69.6059,70.3789,69.6059,69.7497,92600.0],["2018-02-20",69.507,70.7923,68.6171,68.725,131500.0],["2018-02-21",71.0709,74.154,69.9025,72.1316,300500.0],["2018-02-22",74.3607,74.5495,72.3203,74.1989,218000.0],["2018-02-23",74.8101,75.1696,73.4529,75.1427,131900.0],["2018-02-26",75.4303,76.6078,74.6214,76.1674,179400.0],["2018-02-27",75.9516,76.6168,73.6506,73.7675,287900.0],["2018-02-28",74.2169,74.5494,72.4282,72.4731,203900.0],["2018-03-01",72.4192,74.1719,71.7271,73.2372,270400.0],["2018-03-02",72.581,73.7225,72.5361,73.5518,174400.0],["2018-03-05",73.2551,74.2438,72.3922,73.9112,199600.0],["2018-03-06",74.1719,75.5562,73.1383,75.5292,180600.0],["2018-03-07",74.7921,76.3741,74.6573,76.2393,187100.0],["2018-03-08",76.5808,76.8595,75.6191,76.2033,175500.0],["2018-03-09",76.5089,78.4773,76.2842,78.0549,217500.0],["2018-03-12",78.01,78.01,74.7472,74.8011,297600.0],["2018-03-13",75.3494,75.7449,74.7022,75.2775,298600.0],["2018-03-14",75.9876,76.1044,74.2708,75.2865,214100.0],["2018-03-15",75.3314,75.4303,73.7854,74.2259,165200.0],["2018-03-16",74.4236,76.0145,74.3337,75.3584,367200.0],["2018-03-19",75.0708,75.6101,73.8843,75.4033,134300.0],["2018-03-20",75.5921,75.9157,75.0348,75.2416,153400.0],["2018-03-21",75.4483,75.7449,74.873,75.0618,103000.0],["2018-03-22",74.5584,75.0258,72.9046,72.9585,170200.0],["2018-03-23",72.9675,73.336,71.9877,72.2754,385000.0],["2018-03-26",73.381,74.0461,71.9788,73.9023,232800.0],["2018-03-27",73.9832,74.1899,72.7158,73.0124,230100.0],["2018-03-28",73.2102,74.3158,72.9495,73.7225,180100.0],["2018-03-29",73.9832,75.3854,73.7046,74.8191,188400.0],["2018-04-02",74.6034,74.6034,72.6799,73.1652,188100.0],["2018-04-03",73.5877,74.6483,72.9855,74.5495,163800.0],["2018-04-04",73.6506,75.4124,73.0844,75.1517,114200.0],["2018-04-05",75.5112,76.1764,74.8731,76.0415,146800.0],["2018-04-06",75.691,76.1404,73.6866,74.4865,133800.0],["2018-04-09",75.1247,75.5202,74.5944,74.6483,127900.0],["2018-04-10",75.5382,76.5988,75.1247,75.5561,291100.0],["2018-04-11",75.1696,75.3494,74.7112,75.0438,148400.0],["2018-04-12",75.5831,75.9157,74.6303,75.4573,133600.0],["2018-04-13",75.8887,75.8887,74.6663,75.7809,522400.0],["2018-04-16",76.1584,77.7943,75.682,77.5426,157500.0],["2018-04-17",78.0819,79.2773,77.219,78.9987,199900.0],["2018-04-18",79.0616,79.529,78.5043,79.2324,128000.0],["2018-04-19",78.8639,81.4166,78.2077,80.7244,333200.0],["2018-04-20",80.5087,80.7604,79.4571,80.0054,219300.0],["2018-04-23",79.8526,80.0144,78.1987,78.747,239300.0],["2018-04-24",80.8952,82.3424,77.8122,79.1245,516800.0],["2018-04-25",79.7807,80.0054,78.774,79.0436,307700.0],["2018-04-26",79.2144,79.4032,78.4055,78.9088,236800.0],["2018-04-27",78.7201,79.0616,77.3179,78.001,283000.0],["2018-04-30",78.0639,79.3762,77.983,78.0549,675500.0],["2018-05-01",77.8392,78.72,76.6887,78.4504,170800.0],["2018-05-02",78.2976,78.774,77.4886,78.0908,179700.0],["2018-05-03",77.8032,78.2976,76.9583,77.201,209400.0],["2018-05-04",77.21,79.0975,76.9763,78.6571,209200.0],["2018-05-07",79.0976,79.1335,78.2077,78.3336,173200.0],["2018-05-08",78.5672,81.1109,78.2886,81.0121,217600.0],["2018-05-09",81.0031,81.7132,80.2751,81.4256,185200.0],["2018-05-10",81.6682,82.4592,81.3267,82.1985,133200.0],["2018-05-11",82.1536,82.2435,80.9671,81.4165,129200.0],["2018-05-14",81.7581,82.1446,80.7155,80.8952,92400.0],["2018-05-15",80.5087,80.6705,79.8885,80.3379,144800.0],["2018-05-16",80.4548,81.4885,80.293,81.0031,190000.0],["2018-05-17",81.2458,81.3896,80.7065,81.2008,159500.0],["2018-05-18",81.3904,82.6541,81.246,82.2479,159500.0],["2018-05-21",82.8075,84.0622,82.4284,83.0151,196400.0],["2018-05-22",83.4574,83.4574,81.1467,81.2189,163200.0],["2018-05-23",81.0293,82.1396,80.894,82.0313,151100.0],["2018-05-24",82.0313,82.5097,80.6502,82.0764,152700.0],["2018-05-25",81.9951,82.1125,81.6251,81.7966,101000.0],["2018-05-29",81.7153,82.7263,81.5709,82.4104,120400.0],["2018-05-30",82.8617,84.694,82.8617,84.6128,115900.0],["2018-05-31",84.6218,85.2446,83.5748,83.9448,244500.0],["2018-06-01",84.4684,86.5534,84.4684,86.1292,317600.0],["2018-06-04",86.3007,87.0228,85.8945,86.9777,183300.0],["2018-06-05",87.0138,87.7269,86.1473,86.743,236300.0],["2018-06-06",86.7791,87.1672,85.5064,86.1292,185700.0],["2018-06-07",86.1563,86.6527,85.2356,85.5876,111200.0],["2018-06-08",85.6689,85.7772,84.9106,85.3981,157500.0],["2018-06-11",85.714,86.2556,84.6669,85.2446,92100.0],["2018-06-12",84.9829,85.4793,84.2337,84.8475,107600.0],["2018-06-13",84.8926,85.705,84.2427,85.3259,115000.0],["2018-06-14",85.9577,86.2736,85.3168,86.0119,155700.0],["2018-06-15",85.9758,86.1382,84.7843,85.8313,400000.0],["2018-06-18",84.9197,86.3278,84.0532,86.0209,192600.0],["2018-06-19",85.2266,85.9577,84.5857,85.9126,255000.0],["2018-06-20",86.2646,87.781,86.1744,87.2756,310500.0],["2018-06-21",87.095,87.3929,86.6708,86.8784,295200.0],["2018-06-22",87.0499,87.8803,86.4993,86.743,315200.0],["2018-06-25",86.2556,86.8152,85.1183,85.7501,229900.0],["2018-06-26",85.696,87.2214,85.4884,86.4812,218700.0],["2018-06-27",86.6347,87.5734,85.1634,85.1905,141300.0],["2018-06-28",85.2808,86.5896,84.351,86.3098,154400.0],["2018-06-29",86.5173,87.4832,86.409,86.9596,183600.0],["2018-07-02",86.1021,87.5193,86.066,87.4742,152400.0],["2018-07-03",87.9615,88.6656,87.2485,87.5373,83600.0],["2018-07-05",88.0699,89.0357,87.2124,88.9274,138700.0],["2018-07-06",88.801,89.3155,88.1601,88.458,150700.0],["2018-07-09",88.6566,89.2794,88.449,89.2794,113800.0],["2018-07-10",89.6946,89.6946,87.8622,88.7649,126700.0],["2018-07-11",88.2504,88.7378,87.5373,87.9616,106800.0],["2018-07-12",88.5753,88.9544,87.5102,88.6566,141200.0],["2018-07-13",88.6385,89.5953,88.5934,89.1891,114600.0],["2018-07-16",89.144,89.2794,87.6637,87.9977,139600.0],["2018-07-17",88.106,88.5934,87.6546,88.3677,90200.0],["2018-07-18",88.458,88.9635,88.0699,88.6566,84600.0],["2018-07-19",88.2865,90.191,88.2865,90.1369,78200.0],["2018-07-20",89.9564,90.6243,89.821,90.1189,72900.0],["2018-07-23",89.7759,90.4709,88.7469,89.7939,152900.0],["2018-07-24",90.1098,90.1098,88.3948,89.126,177000.0],["2018-07-25",89.0808,90.2452,88.2233,90.0737,132300.0],["2018-07-26",90.2091,90.2091,82.3382,89.1982,527000.0],["2018-07-27",89.5502,89.9564,88.5483,89.3787,210900.0],["2018-07-30",89.1169,90.516,88.2684,89.9203,304500.0],["2018-07-31",90.0376,91.7255,89.6224,91.0576,361200.0],["2018-08-01",91.0666,91.3464,88.4038,88.6927,194100.0],["2018-08-02",88.2955,89.7036,88.2594,89.2704,111500.0],["2018-08-03",89.1621,89.3245,87.3658,87.6637,94300.0],["2018-08-06",87.5644,89.3426,87.5644,89.2162,80700.0],["2018-08-07",89.3696,90.5792,88.8913,90.2362,92100.0],["2018-08-08",90.2272,91.9061,89.8752,91.4367,100300.0],["2018-08-09",91.4367,91.8248,90.2813,90.4167,87600.0],["2018-08-10",89.9474,90.525,89.478,90.1189,109900.0],["2018-08-13",90.3445,90.8861,89.7307,90.1008,73300.0],["2018-08-14",90.2633,91.7977,89.9293,91.1027,93700.0],["2018-08-15",90.85,90.85,89.1621,89.4599,102200.0],["2018-08-16",89.9203,90.7958,89.3065,89.7307,97700.0],["2018-08-17",89.7579,90.8996,89.3502,90.7818,80300.0],["2018-08-20",90.818,91.5157,90.1475,90.8452,104600.0],["2018-08-21",91.5157,94.2703,90.963,92.9292,189900.0],["2018-08-22",92.5577,92.5577,90.818,91.2439,112600.0],["2018-08-23",91.117,91.3526,90.4918,90.8362,71600.0],["2018-08-24",91.0989,91.1986,90.5371,90.9902,51000.0],["2018-08-27",91.4161,91.8148,90.7909,91.5067,93800.0],["2018-08-28",91.7695,91.7966,90.1747,91.0627,83800.0],["2018-08-29",91.1986,91.7966,90.5643,91.3526,174000.0],["2018-08-30",91.3526,91.5882,90.2563,90.7365,85900.0],["2018-08-31",90.5734,91.8963,89.9029,91.5973,120600.0],["2018-09-04",91.2983,91.7513,89.5495,90.9086,130000.0],["2018-09-05",90.8815,92.304,89.5676,91.996,156400.0],["2018-09-06",91.9053,92.6846,91.706,92.5668,80300.0],["2018-09-07",92.5124,94.0619,92.2859,93.4095,105100.0],["2018-09-10",93.3279,94.5059,92.7027,92.7662,118800.0],["2018-09-11",92.3765,94.0437,92.0775,93.8897,68500.0],["2018-09-12",93.6813,94.9951,93.5091,94.4968,106200.0],["2018-09-13",94.4605,95.575,93.0742,93.8353,158700.0],["2018-09-14",93.5997,96.0915,93.491,95.7472,132300.0],["2018-09-17",95.9194,96.9433,95.3485,96.4449,128200.0],["2018-09-18",96.762,96.762,95.575,96.2999,110400.0],["2018-09-19",96.2184,97.5413,95.8741,96.2999,111900.0],["2018-09-20",97.0701,97.7678,96.01,97.3782,147900.0],["2018-09-21",97.4054,98.6377,95.0042,95.2036,351600.0],["2018-09-24",95.3123,96.5174,95.267,96.4721,123600.0],["2018-09-25",97.0973,97.3963,96.2908,97.1426,140000.0],["2018-09-26",97.1879,97.5956,94.9951,95.1945,163400.0],["2018-09-27",95.2851,95.8831,94.823,95.4844,80700.0],["2018-09-28",95.3757,96.8889,95.3757,96.4449,122900.0],["2018-10-01",96.9251,96.9432,93.8081,94.1615,136900.0],["2018-10-02",94.0166,95.0948,93.5363,94.3971,134300.0],["2018-10-03",94.8683,96.0643,94.379,95.6475,74000.0],["2018-10-04",95.2307,95.9103,92.748,92.9836,132000.0],["2018-10-05",93.1648,93.5273,91.9778,92.2768,145000.0],["2018-10-08",92.2587,92.4218,91.1804,91.8781,86400.0],["2018-10-09",91.5792,92.3675,91.262,91.407,218700.0],["2018-10-10",91.1714,92.2315,90.374,90.4737,188200.0],["2018-10-11",90.1022,90.7183,85.2365,85.3814,220800.0],["2018-10-12",86.5866,86.8765,83.8864,85.0643,184100.0],["2018-10-15",84.7472,86.2604,84.5479,85.6261,215500.0],["2018-10-16",86.052,88.9424,85.608,88.8609,96600.0],["2018-10-17",88.58,89.2958,87.9185,88.9605,119900.0],["2018-10-18",88.58,89.033,86.4235,87.7826,114100.0],["2018-10-19",87.8007,88.5347,87.3024,87.7192,139100.0],["2018-10-22",88.0001,89.2596,87.2027,88.7521,153800.0],["2018-10-23",87.547,89.5404,86.9037,88.6071,185800.0],["2018-10-24",88.29,88.6072,86.061,86.2332,177700.0],["2018-10-25",87.7192,98.7554,86.5684,97.3419,607500.0],["2018-10-26",96.4449,98.393,93.3913,93.8806,305800.0],["2018-10-29",95.0042,97.7859,94.0528,95.5206,293000.0],["2018-10-30",95.6294,98.5742,95.6294,96.608,169800.0],["2018-10-31",97.4054,98.1121,94.4606,94.6327,274200.0],["2018-11-01",95.1401,97.0067,94.5874,95.7653,163900.0],["2018-11-02",96.1912,96.7077,94.832,96.4811,135000.0],["2018-11-05",96.7077,97.4688,95.2579,96.907,129000.0],["2018-11-06",96.8073,99.3625,96.2456,98.5833,119200.0],["2018-11-07",98.7283,100.2686,97.6953,98.5923,168700.0],["2018-11-08",98.3296,99.0726,97.052,98.5833,87400.0],["2018-11-09",98.0849,98.7555,96.019,97.2966,104400.0],["2018-11-12",97.2604,98.6376,96.2637,97.0792,120800.0],["2018-11-13",97.6066,99.4616,97.0337,98.6432,157700.0],["2018-11-14",99.5889,99.8162,97.5884,98.1249,129700.0],["2018-11-15",97.4338,99.7889,96.5336,99.7253,134300.0],["2018-11-16",98.8796,100.6983,97.1883,100.571,166400.0],["2018-11-19",99.8617,100.7801,98.2704,98.525,119500.0],["2018-11-20",97.4247,98.0885,95.8879,96.679,103300.0],["2018-11-21",96.9519,97.8339,96.4426,96.6336,86400.0],["2018-11-23",95.8607,97.5702,95.1241,96.6336,51000.0],["2018-11-26",97.452,98.6159,96.4335,97.4702,143400.0],["2018-11-27",97.1246,98.0976,96.4608,96.6609,108100.0],["2018-11-28",97.1883,98.4886,95.1423,98.3068,162300.0],["2018-11-29",98.0067,99.3888,96.5154,97.8157,160800.0],["2018-11-30",97.7066,99.3525,97.3701,99.1069,162800.0],["2018-12-03",99.9162,100.1709,98.3249,99.4616,150200.0],["2018-12-04",99.3707,99.3707,92.7963,93.2055,168100.0],["2018-12-06",92.0506,93.6783,90.7594,93.6146,156600.0],["2018-12-07",93.3328,94.8149,89.6773,90.3502,184700.0],["2018-12-10",90.5684,91.2504,89.5136,90.0228,140600.0],["2018-12-11",90.9867,92.0142,89.5318,90.5775,91600.0],["2018-12-12",91.8415,93.5874,91.7323,92.2325,79000.0],["2018-12-13",92.4871,93.6146,90.5411,91.4232,86800.0],["2018-12-14",90.4593,92.0233,90.1319,91.2413,118000.0],["2018-12-17",91.1868,92.2598,89.1681,89.6227,178400.0],["2018-12-18",90.0774,91.4868,89.7409,90.141,180100.0],["2018-12-19",90.0046,92.1324,88.2315,88.8771,132200.0],["2018-12-20",88.6316,90.6139,88.095,89.841,256700.0],["2018-12-21",89.0498,89.0498,81.4479,82.0208,721800.0],["2018-12-24",81.0842,83.1666,79.7566,80.675,80100.0],["2018-12-26",80.3931,83.1938,78.8564,83.1211,164700.0],["2018-12-27",81.2206,83.9849,80.7023,83.8304,160300.0],["2018-12-28",84.4305,85.5762,83.212,84.285,168700.0],["2018-12-31",84.7397,85.7217,84.0031,85.7217,144900.0],["2019-01-02",84.1668,86.5492,83.6485,86.4856,217600.0],["2019-01-03",86.2128,86.2128,82.5755,83.9758,158200.0],["2019-01-04",85.3307,87.4585,84.9124,87.1039,192000.0],["2019-01-07",86.8766,87.1948,85.6763,86.4856,191000.0],["2019-01-08",87.6404,89.3136,86.6765,89.1863,121700.0],["2019-01-09",89.3681,90.4502,88.6407,89.3863,330000.0],["2019-01-10",88.4042,90.4866,87.2039,89.4772,153100.0],["2019-01-11",88.768,89.3863,87.1857,89.0771,165100.0],["2019-01-14",88.286,89.2135,87.2312,88.4224,121600.0],["2019-01-15",88.4224,89.4045,87.8859,88.868,179100.0],["2019-01-16",88.868,90.5321,88.3406,89.45,370900.0],["2019-01-17",88.777,91.0776,88.6952,89.841,164600.0],["2019-01-18",90.3866,92.6871,89.8682,91.696,152900.0],["2019-01-22",90.6957,91.1868,89.2499,90.3502,149900.0],["2019-01-23",90.8503,91.5869,88.768,90.0501,133400.0],["2019-01-24",89.9683,90.8503,89.4318,89.8773,102900.0],["2019-01-25",90.7594,92.2689,89.5227,90.7503,118000.0],["2019-01-28",89.5864,89.8864,87.7041,88.2497,153500.0],["2019-01-29",88.1496,89.2954,87.6768,89.0589,185300.0],["2019-01-30",89.9773,89.9773,87.704,89.5045,230000.0],["2019-01-31",89.4772,91.5687,88.9225,91.0958,273100.0],["2019-02-01",91.0867,91.6778,89.9319,90.4593,132700.0],["2019-02-04",90.3593,91.1595,89.5864,91.1322,165200.0],["2019-02-05",90.9867,92.8872,90.2684,91.9779,163000.0],["2019-02-06",91.8233,92.8417,91.4959,92.087,123300.0],["2019-02-07",91.4141,91.9506,90.0774,91.114,124500.0],["2019-02-08",90.7685,92.3143,90.7685,91.9779,156000.0],["2019-02-11",92.4416,92.7963,91.5505,92.6962,167700.0],["2019-02-12",93.2691,93.5237,91.8869,92.5326,173400.0],["2019-02-13",93.0236,93.4782,91.796,92.5962,228500.0],["2019-02-14",92.0052,93.4783,92.0052,92.087,175300.0],["2019-02-15",92.9267,93.4196,92.443,93.1093,179600.0],["2019-02-19",92.2513,93.1823,91.2564,92.3699,198600.0],["2019-02-20",92.3973,93.8121,90.7726,91.4116,321700.0],["2019-02-21",91.1377,95.9296,91.1377,95.7927,328500.0],["2019-02-22",95.9114,95.9114,94.5332,95.1264,252100.0],["2019-02-25",95.528,95.7562,94.5423,94.5514,359400.0],["2019-02-26",94.6974,96.1761,94.5788,95.0352,361100.0],["2019-02-27",94.597,95.309,93.8486,94.8252,247800.0],["2019-02-28",94.8435,95.2268,94.2958,94.3688,175500.0],["2019-03-01",95.0717,95.0717,93.4926,93.8029,145300.0],["2019-03-04",93.9855,94.3415,92.9358,93.8303,173600.0],["2019-03-05",93.7664,94.1042,92.7715,93.3283,122500.0],["2019-03-06",93.374,93.7208,92.8719,92.8719,157000.0],["2019-03-07",93.091,93.6021,91.6215,93.2918,265700.0],["2019-03-08",92.7624,93.6022,92.662,93.3466,124200.0],["2019-03-11",93.4378,95.7471,93.4378,95.4459,137100.0],["2019-03-12",95.3911,95.5463,94.2867,95.0808,127000.0],["2019-03-13",95.0717,95.5189,93.0728,93.4561,186500.0],["2019-03-14",93.2553,93.2553,92.2148,92.4612,190100.0],["2019-03-15",92.6803,94.1041,92.6803,93.1184,333300.0],["2019-03-18",93.2827,94.5149,93.091,93.9216,186600.0],["2019-03-19",94.168,94.7522,93.4835,93.9033,213500.0],["2019-03-20",93.6843,94.2137,91.731,93.2918,105600.0],["2019-03-21",92.8902,94.7522,92.662,93.0819,156100.0],["2019-03-22",92.6711,92.6711,90.7179,90.9187,190200.0],["2019-03-25",90.9461,92.5069,90.5262,92.1326,207400.0],["2019-03-26",92.6803,93.7665,92.2057,92.8993,170200.0],["2019-03-27",92.9085,94.0768,92.1965,93.8121,159400.0],["2019-03-28",93.9764,95.6011,93.9764,94.9713,110800.0],["2019-03-29",95.382,96.0939,93.593,94.378,200400.0],["2019-04-01",95.1265,96.2856,94.5788,95.5646,171000.0],["2019-04-02",95.7836,95.884,94.7066,94.8526,173400.0],["2019-04-03",95.7654,97.5817,95.7654,97.244,131000.0],["2019-04-04",97.4357,97.4357,95.2086,96.0757,140200.0],["2019-04-05",96.2309,97.4996,95.8749,97.4083,113400.0],["2019-04-08",96.8606,97.7369,96.669,97.3079,106100.0],["2019-04-09",97.1436,97.1436,95.2908,95.455,84000.0],["2019-04-10",95.7471,96.1122,94.9439,95.7471,105000.0],["2019-04-11",96.0209,97.8099,95.2086,97.7916,132300.0],["2019-04-12",97.8921,98.7774,97.6547,98.248,89900.0],["2019-04-15",97.7551,98.6222,97.2075,97.5817,160300.0],["2019-04-16",97.9925,98.6953,97.3992,98.4032,106900.0],["2019-04-17",98.6679,98.8048,96.2309,96.5686,101800.0],["2019-04-18",95.9935,97.746,95.5919,96.596,162100.0],["2019-04-22",96.3039,96.532,95.2633,95.6376,86600.0],["2019-04-23",96.2035,97.6547,95.1721,97.1983,174300.0],["2019-04-24",97.2988,98.2936,97.2622,97.6,123000.0],["2019-04-25",89.6134,95.8019,87.6328,95.1629,524400.0],["2019-04-26",94.5331,99.5532,94.5331,98.4214,427800.0],["2019-04-29",99.0512,99.6537,98.3302,99.1608,192700.0],["2019-04-30",99.4528,100.9041,98.6587,100.32,405900.0],["2019-05-01",100.4112,101.2236,98.9052,99.8362,331200.0],["2019-05-02",98.75,101.616,98.75,101.4335,278200.0],["2019-05-03",102.2915,103.1951,101.7439,103.1039,121700.0],["2019-05-06",101.4335,103.0034,100.9771,101.4974,209400.0],["2019-05-07",100.8128,101.1962,99.3251,100.5755,227100.0],["2019-05-08",100.7307,101.6617,99.8362,100.3838,217500.0],["2019-05-09",99.7906,101.5339,99.7906,100.6394,161000.0],["2019-05-10",100.1191,100.7946,98.2115,98.8596,173000.0],["2019-05-13",96.167,96.9428,95.3911,96.0574,211500.0],["2019-05-14",96.167,96.7237,95.4915,95.8658,167300.0],["2019-05-15",94.9165,95.9388,94.6883,95.7745,153200.0],["2019-05-16",96.313,97.4083,96.1396,96.6781,136000.0],["2019-05-17",95.8259,97.4662,95.7617,96.0824,131300.0],["2019-05-20",95.3677,96.4948,94.992,95.8717,85500.0],["2019-05-21",96.4399,97.4387,96.3207,97.1638,120800.0],["2019-05-22",96.8064,97.2279,96.055,96.449,117300.0],["2019-05-23",95.6151,95.8167,94.3688,94.6529,211800.0],["2019-05-24",95.0561,95.7892,93.874,94.0023,115000.0],["2019-05-28",94.0847,95.2852,93.0492,93.3058,205500.0],["2019-05-29",92.9484,93.0309,91.4639,91.7113,139400.0],["2019-05-30",91.1982,92.0504,90.6575,91.244,105000.0],["2019-05-31",90.2543,91.6014,89.3379,91.0699,341600.0],["2019-06-03",90.9965,92.1512,90.4834,91.3723,152100.0],["2019-06-04",92.1695,93.3791,91.9037,93.3791,104500.0],["2019-06-05",93.6541,94.2589,92.362,93.8648,101000.0],["2019-06-06",93.6449,94.2405,93.1225,93.7823,92000.0],["2019-06-07",94.323,95.1844,94.1947,94.2313,67100.0],["2019-06-10",94.4147,95.2119,94.3413,94.6438,87500.0],["2019-06-11",95.3035,95.4685,93.5441,93.9748,106600.0],["2019-06-12",93.7549,94.6163,93.3517,94.1214,102800.0],["2019-06-13",94.3138,95.3035,93.7915,94.9461,136700.0],["2019-06-14",94.7262,94.9461,92.7468,93.3516,120300.0],["2019-06-17",93.4524,94.2588,92.8568,93.315,157900.0],["2019-06-18",93.8282,95.2852,92.9759,93.1134,111600.0],["2019-06-19",93.0309,94.4513,93.0309,94.3322,133400.0],["2019-06-20",95.2394,95.386,93.9015,94.937,96100.0],["2019-06-21",94.378,94.6621,93.4433,94.1672,336500.0],["2019-06-24",94.0573,94.9828,93.4066,94.0298,108500.0],["2019-06-25",94.0023,94.8912,93.3608,93.6174,108700.0],["2019-06-26",93.7365,95.2852,93.2967,93.8282,141400.0],["2019-06-27",94.1306,95.8259,93.9748,95.7342,152400.0],["2019-06-28",95.8442,97.9335,95.8442,96.5773,460300.0],["2019-07-01",97.4662,98.8316,95.5052,96.4307,153100.0],["2019-07-02",95.8625,96.0092,93.7365,94.8454,157900.0],["2019-07-03",95.2394,95.7251,94.4605,95.4226,42400.0],["2019-07-05",94.9645,95.6976,94.213,95.5693,54600.0],["2019-07-08",95.0928,95.7526,94.2405,95.0378,114600.0],["2019-07-09",94.4421,95.2394,93.6449,94.1764,90800.0],["2019-07-10",94.4971,95.0836,93.874,94.772,109400.0],["2019-07-11",94.8728,95.2944,94.1672,94.9553,114200.0],["2019-07-12",94.8728,98.071,94.8728,97.7503,166900.0],["2019-07-15",98.0527,98.8682,97.4295,97.7869,156200.0],["2019-07-16",97.677,99.3264,97.677,98.3826,137400.0],["2019-07-17",98.2634,99.189,97.3837,97.4112,80900.0],["2019-07-18",97.2188,97.8694,96.7972,97.8694,64900.0],["2019-07-19",97.7228,99.354,97.4662,98.071,98100.0],["2019-07-22",98.0618,98.9965,96.9072,97.5945,149300.0],["2019-07-23",98.1534,100.0962,97.8602,100.0045,104100.0],["2019-07-24",99.4914,101.4066,99.4547,101.15,162400.0],["2019-07-25",100.7102,100.7102,95.8442,96.1283,275500.0],["2019-07-26",96.7331,97.5029,96.3116,96.8431,237400.0],["2019-07-29",96.7239,97.1913,95.5143,96.7789,172300.0],["2019-07-30",96.2841,97.2646,95.4593,97.1638,184600.0],["2019-07-31",97.4204,97.8419,96.0,96.5406,294200.0],["2019-08-01",96.5315,97.457,95.7526,96.1283,229000.0],["2019-08-02",95.4135,96.4582,94.5704,95.8167,157300.0],["2019-08-05",94.6529,94.9095,90.9507,91.6472,169500.0],["2019-08-06",91.9129,93.7823,91.7296,93.6082,134700.0],["2019-08-07",92.3528,93.654,90.6575,93.3241,144600.0],["2019-08-08",93.9564,95.3402,93.5532,95.3219,170600.0],["2019-08-09",95.221,95.3952,94.2588,94.3596,90000.0],["2019-08-12",93.6632,93.6632,92.4261,92.6002,73800.0],["2019-08-13",91.748,95.2486,91.5372,93.764,156000.0],["2019-08-14",93.4708,93.4708,91.4364,91.5189,142400.0],["2019-08-15",91.6105,92.0962,90.74,91.299,101300.0],["2019-08-16",91.8488,93.6724,91.8488,93.5257,86500.0],["2019-08-19",94.6023,95.3477,94.1791,94.4459,134600.0],["2019-08-20",94.0963,95.0072,93.6638,93.949,72200.0],["2019-08-21",94.6023,94.8784,93.673,93.949,104700.0],["2019-08-22",94.3539,94.3539,92.7252,93.5533,79700.0],["2019-08-23",93.1393,93.6914,90.9125,91.437,156900.0],["2019-08-26",92.1547,92.1547,90.8296,91.7774,93100.0],["2019-08-27",92.5688,93.2681,91.1793,91.8971,116000.0],["2019-08-28",91.483,93.4798,91.207,93.2589,115700.0],["2019-08-29",94.1331,95.9458,93.9306,95.2373,96700.0],["2019-08-30",95.6974,97.3813,95.2097,97.1972,162000.0],["2019-09-03",96.2586,96.7463,93.9122,94.6391,139800.0],["2019-09-04",95.4581,96.1022,95.1176,95.6789,81800.0],["2019-09-05",96.7831,99.378,96.7831,98.1542,117800.0],["2019-09-06",98.1082,99.8565,97.6573,98.5315,102700.0],["2019-09-09",98.9179,100.6294,98.0438,99.6909,115300.0],["2019-09-10",99.608,102.1845,98.7891,101.6784,124400.0],["2019-09-11",101.9453,103.9789,101.9453,103.8224,134800.0],["2019-09-12",104.3929,104.899,102.9943,104.4757,139900.0],["2019-09-13",104.899,105.4879,103.9972,103.9972,103500.0],["2019-09-16",102.6354,103.666,101.7612,103.2703,171900.0],["2019-09-17",102.8378,103.666,102.1293,103.0955,118600.0],["2019-09-18",102.9575,103.1047,100.1417,101.5312,100700.0],["2019-09-19",102.1477,102.5894,100.6202,101.1539,154500.0],["2019-09-20",101.1539,101.2368,99.2768,99.3044,333000.0],["2019-09-23",99.3136,100.3902,98.7523,99.2124,79500.0],["2019-09-24",99.5344,100.565,97.9517,98.4854,174700.0],["2019-09-25",98.7339,100.7583,98.6235,100.2522,115400.0],["2019-09-26",100.1417,101.2275,99.4792,99.9945,86600.0],["2019-09-27",100.611,101.0987,99.5068,100.0221,123000.0],["2019-09-30",100.0589,100.9515,99.7277,100.3994,142500.0],["2019-10-01",100.197,101.1171,97.9426,98.1818,103200.0],["2019-10-02",97.5193,97.6665,95.8262,96.8476,140600.0],["2019-10-03",96.4059,98.7799,95.863,98.6235,170400.0],["2019-10-04",98.3566,99.6449,97.8321,99.5068,89900.0],["2019-10-07",99.3596,99.8197,98.3566,98.7155,103600.0],["2019-10-08",97.5653,99.1664,97.2156,98.4578,196600.0],["2019-10-09",99.6817,99.7645,98.3658,99.424,86400.0],["2019-10-10",99.5988,100.657,97.8045,100.2798,112400.0],["2019-10-11",101.8165,105.0186,101.8165,103.482,137800.0],["2019-10-14",102.9851,102.9851,101.4484,102.3133,83000.0],["2019-10-15",102.5158,103.4452,101.5128,102.5066,84800.0],["2019-10-16",101.8809,102.6262,101.2644,102.525,134600.0],["2019-10-17",102.7826,103.7488,102.341,103.2243,112500.0],["2019-10-18",102.6078,103.942,102.1385,103.2703,118900.0],["2019-10-21",104.4021,105.2763,104.2181,104.8162,77600.0],["2019-10-22",104.577,104.899,103.5004,104.3929,100100.0],["2019-10-23",104.2917,104.899,102.8102,103.3439,132700.0],["2019-10-24",103.4728,103.7304,98.9547,102.847,202900.0],["2019-10-25",103.574,108.0736,103.3992,105.9112,154500.0],["2019-10-28",105.9664,108.6165,105.9572,108.0184,163200.0],["2019-10-29",107.8068,110.0796,107.8068,109.9692,164800.0],["2019-10-30",109.6195,111.0917,108.5429,110.8525,182700.0],["2019-10-31",110.6041,110.8985,109.4446,110.4844,317400.0],["2019-11-01",111.5334,112.1775,110.8433,112.0487,153400.0],["2019-11-04",112.9781,114.0363,112.5272,113.1989,197200.0],["2019-11-05",113.9535,114.1559,112.3984,113.0885,215500.0],["2019-11-06",112.9038,114.3811,112.636,113.744,120000.0],["2019-11-07",114.612,114.9813,113.8179,114.769,148400.0],["2019-11-08",114.4458,116.117,114.1134,115.84,117400.0],["2019-11-11",114.8613,116.7818,114.8613,115.8585,232200.0],["2019-11-12",115.4707,116.9111,115.1568,115.4337,153400.0],["2019-11-13",115.1198,115.3783,114.5473,115.0552,139500.0],["2019-11-14",114.8613,115.96,114.8243,115.7938,103200.0],["2019-11-15",116.4309,116.4863,114.5381,115.0736,120500.0],["2019-11-18",114.6582,115.3599,113.7164,114.2981,107900.0],["2019-11-19",115.009,116.2924,114.6766,116.0339,101600.0],["2019-11-20",115.3599,116.1447,114.0949,114.6582,148100.0],["2019-11-21",114.9536,115.4799,112.83,113.2639,246600.0],["2019-11-22",113.9287,113.9287,112.3591,113.0146,201800.0],["2019-11-25",113.4578,115.3414,112.6638,114.5196,208000.0],["2019-11-26",114.7597,115.6553,114.0118,115.2306,293000.0],["2019-11-27",115.4153,116.5325,114.612,115.5722,182300.0],["2019-11-29",115.2029,115.6738,114.2242,114.4273,123400.0],["2019-12-02",114.5473,115.0921,113.6332,113.7902,121900.0],["2019-12-03",112.7376,113.3101,112.0451,113.2824,104500.0],["2019-12-04",114.1318,115.84,114.058,114.5104,123900.0],["2019-12-05",114.8521,115.5999,114.335,115.5999,115800.0],["2019-12-06",117.1326,118.1483,116.1632,116.7356,201300.0],["2019-12-09",116.1355,116.1724,114.3535,114.8798,150100.0],["2019-12-10",114.9444,115.9046,114.6581,115.3691,110200.0],["2019-12-11",115.8031,117.2527,115.7292,117.0403,90500.0],["2019-12-12",116.5694,118.1206,114.7689,117.4004,128800.0],["2019-12-13",116.9664,117.8898,116.237,117.1511,131500.0],["2019-12-16",117.7328,118.3514,116.671,116.9018,134500.0],["2019-12-17",117.2527,117.7236,116.1632,117.5943,106900.0],["2019-12-18",117.2619,117.8159,116.3017,117.0126,113700.0],["2019-12-19",116.948,117.0865,115.8308,116.3017,118000.0],["2019-12-20",116.7264,117.1419,115.9508,116.7356,480400.0],["2019-12-23",116.8002,117.4373,115.6092,116.8095,101800.0],["2019-12-24",116.8003,117.5112,116.1816,117.1696,42900.0],["2019-12-26",116.6802,117.5943,116.4032,117.4189,95800.0],["2019-12-27",117.9452,117.9452,116.9665,117.622,74800.0],["2019-12-30",117.3635,117.8621,116.3017,117.2527,114100.0],["2019-12-31",117.1511,117.8621,116.6525,116.671,148100.0],["2020-01-02",117.4004,118.8223,116.1632,118.8223,142500.0],["2020-01-03",117.4281,119.2378,116.9665,118.8777,102200.0],["2020-01-06",117.4097,118.7485,117.1881,118.4807,183100.0],["2020-01-07",117.9636,118.8039,117.6035,118.0744,61700.0],["2020-01-08",118.4345,120.1242,118.1391,119.5702,193200.0],["2020-01-09",119.9395,121.2968,119.9395,120.8352,168300.0],["2020-01-10",120.9552,121.6939,120.2258,121.066,119000.0],["2020-01-13",121.1676,123.3558,121.1676,123.3097,192900.0],["2020-01-14",123.1989,124.907,122.1648,124.3438,247700.0],["2020-01-15",123.5775,124.8886,122.728,123.8083,193400.0],["2020-01-16",124.8794,127.3169,124.1961,127.28,162100.0],["2020-01-17",127.8801,128.0278,125.8303,126.4951,186700.0],["2020-01-21",126.1443,126.6244,124.9717,126.2182,176400.0],["2020-01-22",126.846,127.3723,125.3225,125.7934,150100.0],["2020-01-23",125.5257,126.2089,123.8729,125.9689,142500.0],["2020-01-24",126.2551,127.1692,124.5931,126.0704,176000.0],["2020-01-27",124.0945,127.1507,123.7252,126.449,196500.0],["2020-01-28",127.1414,128.3141,126.5782,128.0094,130600.0],["2020-01-29",128.1756,129.1635,127.6862,127.7231,121300.0],["2020-01-30",126.7814,127.7694,125.8858,127.7047,124700.0],["2020-01-31",126.809,126.9106,124.7408,125.2025,627700.0],["2020-02-03",125.9873,128.8773,125.3595,127.2615,196000.0],["2020-02-04",128.3418,129.5883,126.6983,126.8275,205500.0],["2020-02-05",128.1109,128.1109,127.0122,127.5385,177400.0],["2020-02-06",128.0186,130.2162,127.28,129.9207,192200.0],["2020-02-07",129.5975,129.8468,128.5449,129.2097,133800.0],["2020-02-10",128.8034,129.6621,128.4156,129.4497,105900.0],["2020-02-11",130.0332,130.9778,130.0054,130.4222,143400.0],["2020-02-12",131.1723,131.1723,129.6998,130.1258,124800.0],["2020-02-13",129.5887,131.8206,129.5887,130.8297,120200.0],["2020-02-14",130.839,131.1631,129.8202,130.3018,116900.0],["2020-02-18",130.2184,131.6168,129.672,130.061,380800.0],["2020-02-19",130.3295,131.3019,128.5885,130.3203,205000.0],["2020-02-20",120.0406,125.9491,120.0406,122.6893,429000.0],["2020-02-21",122.6337,123.8469,121.3927,122.2169,559700.0],["2020-02-24",117.9754,120.2999,117.3179,119.7999,302000.0],["2020-02-25",119.9203,120.4204,115.7621,115.8454,184000.0],["2020-02-26",116.6974,118.3737,114.3266,114.3266,126200.0],["2020-02-27",112.2429,116.6604,111.5669,114.7341,303300.0],["2020-02-28",112.4096,113.0116,109.4924,112.6782,442800.0],["2020-03-02",113.2246,118.0495,112.1966,118.0032,254200.0],["2020-03-03",118.0958,120.0499,115.9936,116.9197,283000.0],["2020-03-04",118.8367,121.1612,117.9106,120.976,233200.0],["2020-03-05",118.0866,119.9851,117.0586,119.6517,289800.0],["2020-03-06",116.3918,119.9203,115.8362,119.8369,349100.0],["2020-03-09",112.4559,115.7621,112.0947,113.3264,302600.0],["2020-03-10",115.9658,115.9658,104.4452,107.9551,516600.0],["2020-03-11",105.3249,106.8715,98.9164,99.0645,666600.0],["2020-03-12",93.1561,97.1198,87.1735,89.4702,505500.0],["2020-03-13",87.7291,108.0847,86.8864,108.0847,376200.0],["2020-03-16",98.9812,102.2503,94.4526,95.4528,311900.0],["2020-03-17",97.8143,106.8623,95.1379,106.4548,445600.0],["2020-03-18",101.352,111.7891,100.4907,107.4179,498000.0],["2020-03-19",107.7328,112.0484,93.8043,100.9445,334600.0],["2020-03-20",100.9167,101.602,88.6922,89.7017,489800.0],["2020-03-23",88.4422,88.8868,77.3939,80.5982,333500.0],["2020-03-24",82.0985,88.3681,81.4965,88.0996,340500.0],["2020-03-25",87.9792,92.2948,84.4785,89.711,290200.0],["2020-03-26",90.5074,95.9714,90.5074,94.2673,211700.0],["2020-03-27",90.6278,92.304,87.3402,88.8867,180300.0],["2020-03-30",89.7202,95.0731,87.9236,94.3137,268900.0],["2020-03-31",92.9708,96.9345,92.4707,93.721,245000.0],["2020-04-01",88.9886,90.6278,81.9595,82.5615,276700.0],["2020-04-02",82.0614,86.4048,81.6632,86.2844,181200.0],["2020-04-03",85.1268,87.0994,83.9692,86.5159,196500.0],["2020-04-06",90.6926,92.4337,89.2942,91.6465,269700.0],["2020-04-07",95.9436,96.5919,90.5722,92.4985,308700.0],["2020-04-08",94.4711,100.8982,92.4707,99.8517,259600.0],["2020-04-09",101.7873,105.6121,100.3333,105.1583,199600.0],["2020-04-13",103.1394,104.899,100.3241,101.778,167400.0],["2020-04-14",104.7971,105.9732,101.565,102.5096,147900.0],["2020-04-15",99.0923,99.7036,96.666,97.3235,190400.0],["2020-04-16",97.0642,98.1384,93.7765,97.0642,186400.0],["2020-04-17",100.2407,101.7039,97.6754,100.037,239100.0],["2020-04-20",97.6847,99.3979,94.1284,95.3879,354000.0],["2020-04-21",93.0542,93.0542,88.3774,88.5348,181000.0],["2020-04-22",91.3594,91.5632,87.9421,89.3683,396100.0],["2020-04-23",88.8682,90.563,88.3681,89.5998,295900.0],["2020-04-24",90.5537,92.4059,89.3128,91.5539,173300.0],["2020-04-27",91.8225,93.8691,91.8225,92.3411,264900.0],["2020-04-28",94.8693,97.6291,93.0449,96.4993,174000.0],["2020-04-29",99.3979,101.1575,97.7495,97.8606,196900.0],["2020-04-30",102.1207,105.7695,101.4631,104.2137,603700.0],["2020-05-01",101.8799,101.8799,96.2955,97.5643,329900.0],["2020-05-04",94.6841,104.7323,94.4526,104.4174,323500.0],["2020-05-05",106.5011,107.242,104.686,106.3159,432800.0],["2020-05-06",106.4455,106.8901,105.1953,106.4085,274100.0],["2020-05-07",107.918,109.1034,107.3161,108.6774,245900.0],["2020-05-08",111.1316,114.1784,110.5944,113.3635,266200.0],["2020-05-11",111.6965,113.7154,110.863,112.6874,280400.0],["2020-05-12",112.6318,113.2338,109.0664,109.409,219400.0],["2020-05-13",108.4552,110.1221,106.0936,107.3994,259900.0],["2020-05-14",105.5843,105.6213,101.8891,105.325,235900.0],["2020-05-15",104.6026,106.64,103.2227,106.3529,634000.0],["2020-05-18",111.1594,113.808,110.3722,112.3911,238700.0],["2020-05-19",111.7799,113.5117,108.1866,108.2144,165100.0],["2020-05-20",110.687,113.1875,109.409,109.8813,214900.0],["2020-05-21",109.3051,111.3406,108.9612,110.0858,138100.0],["2020-05-22",110.6528,110.6528,107.7994,108.1804,132500.0],["2020-05-26",111.7775,112.7255,109.6304,111.7403,462500.0],["2020-05-27",113.6457,116.1831,110.8108,116.0251,251300.0],["2020-05-28",117.2613,117.2613,113.088,113.5063,163200.0],["2020-05-29",112.3537,112.6604,109.0448,110.5506,224300.0],["2020-06-01",110.8666,111.7031,108.8961,110.2438,279900.0],["2020-06-02",111.2477,111.2477,109.1657,110.4297,198500.0],["2020-06-03",111.8053,114.7239,110.9874,113.1717,239300.0],["2020-06-04",111.638,112.3537,110.0115,110.6063,196300.0],["2020-06-05",113.5342,115.4582,112.4932,114.4729,225700.0],["2020-06-08",115.5511,115.6254,113.0973,113.9803,212700.0],["2020-06-09",111.415,113.5527,110.9874,112.0377,182000.0],["2020-06-10",111.5823,112.363,109.9464,109.9464,224500.0],["2020-06-11",106.8792,108.2455,103.4495,103.6261,327500.0],["2020-06-12",107.4276,107.4276,101.1165,104.6392,378400.0],["2020-06-15",102.0181,104.3324,102.0181,104.2767,305600.0],["2020-06-16",108.5522,108.5522,104.2116,104.9738,207500.0],["2020-06-17",104.8529,107.7622,104.3139,106.3122,268600.0],["2020-06-18",104.7786,105.9869,100.187,100.4938,231500.0],["2020-06-19",102.362,102.7616,98.0028,98.3002,470500.0],["2020-06-22",97.6124,100.2056,95.8092,100.0662,286900.0],["2020-06-23",100.847,101.228,98.4489,100.8934,309400.0],["2020-06-24",99.2483,100.2056,97.0454,97.9842,402800.0],["2020-06-25",97.2406,100.2707,94.9448,99.9825,572000.0],["2020-06-26",99.3784,104.1187,98.4861,102.7802,3871800.0],["2020-06-29",103.5517,104.3139,101.9623,104.1651,243400.0],["2020-06-30",103.7934,107.0372,103.7934,106.368,220300.0],["2020-07-01",106.1449,106.3773,102.9847,103.3937,196100.0],["2020-07-02",104.6671,105.9776,103.97,104.444,197800.0],["2020-07-06",106.3029,106.5167,104.3975,105.0202,137400.0],["2020-07-07",103.7469,104.602,102.7524,102.836,160500.0],["2020-07-08",103.812,104.4068,101.953,102.3434,167200.0],["2020-07-09",103.1706,103.7748,100.7075,102.0088,159800.0],["2020-07-10",102.7338,104.3324,102.2411,103.6632,122400.0],["2020-07-13",104.8994,106.0612,103.8305,103.9514,202700.0],["2020-07-14",103.4495,105.6151,103.2822,105.4943,142600.0],["2020-07-15",107.3253,110.123,107.1394,109.3144,145600.0],["2020-07-16",109.2493,111.1268,108.3942,110.3461,221300.0],["2020-07-17",110.281,110.7736,107.9295,108.0224,137100.0],["2020-07-20",107.4183,108.3478,104.6578,105.4943,138000.0],["2020-07-21",107.474,108.8032,106.2193,106.4052,139500.0],["2020-07-22",106.4702,107.632,105.327,105.6337,135200.0],["2020-07-23",105.9218,108.3849,105.9218,106.6933,256500.0],["2020-07-24",106.6468,107.0651,105.9962,106.7119,120200.0],["2020-07-27",106.4981,109.6583,105.643,109.3701,147500.0],["2020-07-28",109.3701,112.1028,109.3051,109.8721,190100.0],["2020-07-29",109.649,112.3165,109.4073,111.731,147500.0],["2020-07-30",109.5188,111.796,104.5834,111.7124,393700.0],["2020-07-31",111.0804,111.9819,108.3292,110.1695,282400.0],["2020-08-03",110.9967,112.7069,110.5785,112.3816,121000.0],["2020-08-04",112.0377,112.9021,111.322,111.48,208400.0],["2020-08-05",112.3258,112.9114,111.0711,112.456,167500.0],["2020-08-06",112.0191,113.1717,111.2755,111.3871,124500.0],["2020-08-07",111.3871,112.1957,110.0672,110.9781,171000.0],["2020-08-10",110.8108,116.1088,110.8108,116.0902,406100.0],["2020-08-11",116.1831,119.1109,116.1831,117.2427,195900.0],["2020-08-12",118.0421,119.1202,116.0995,116.4898,191100.0],["2020-08-13",115.6254,117.9491,115.5604,116.5549,144900.0],["2020-08-14",115.7248,118.2803,115.7248,116.2191,142800.0],["2020-08-17",116.2565,117.5156,116.1259,117.1239,180900.0],["2020-08-18",117.0119,117.9819,116.9746,117.2917,202000.0],["2020-08-19",117.6741,118.299,117.0492,117.5435,146300.0],["2020-08-20",116.5922,117.2824,115.445,115.7155,146900.0],["2020-08-21",115.1746,116.5176,114.8295,116.4896,104000.0],["2020-08-24",116.7694,117.5156,116.0793,117.4316,82200.0],["2020-08-25",117.9819,117.9819,116.359,116.6388,154500.0],["2020-08-26",116.2378,116.5642,115.1,115.501,76900.0],["2020-08-27",116.4616,117.2544,115.5849,116.387,119900.0],["2020-08-28",116.6762,117.5249,115.9767,117.4689,70700.0],["2020-08-31",117.0119,118.1498,116.3404,117.4689,136700.0],["2020-09-01",117.7674,118.8586,116.956,118.6254,140700.0],["2020-09-02",118.5602,121.3208,118.4109,121.0037,114100.0],["2020-09-03",120.9291,120.9291,115.2212,115.8181,85700.0],["2020-09-04",117.3943,117.4409,113.8129,114.5497,65500.0],["2020-09-08",113.9248,114.102,112.3859,112.7403,113100.0],["2020-09-09",113.3279,116.7135,113.3279,115.4637,120300.0],["2020-09-10",115.6129,117.0213,114.3632,114.8481,148500.0],["2020-09-11",115.2398,116.4896,114.9507,115.7901,97900.0],["2020-09-14",117.0865,117.4596,116.5829,117.301,83100.0],["2020-09-15",118.3923,120.4348,118.3923,120.3322,95300.0],["2020-09-16",121.4607,124.2494,121.4607,123.2608,208000.0],["2020-09-17",121.7218,125.2473,120.4161,124.4452,192700.0],["2020-09-18",125.5085,126.0774,123.9043,125.0421,375500.0],["2020-09-21",123.1395,123.1395,118.1591,120.8452,179800.0],["2020-09-22",121.4793,123.5405,121.069,123.4846,189800.0],["2020-09-23",123.4939,124.6318,121.8711,121.9364,153300.0],["2020-09-24",121.7405,123.9043,119.6886,121.7965,114900.0],["2020-09-25",121.6006,124.6224,120.8918,124.0908,79300.0],["2020-09-28",125.2753,126.3479,124.8743,125.4525,101200.0],["2020-09-29",125.4898,126.096,123.4659,123.7271,113200.0],["2020-09-30",124.2027,125.7976,123.8856,125.1354,162000.0],["2020-10-01",125.3686,125.6204,123.9603,124.4639,98600.0],["2020-10-02",123.2235,127.8029,122.6452,127.6163,132600.0],["2020-10-05",128.1293,131.1418,127.7749,130.6848,105800.0],["2020-10-06",131.3936,132.3076,129.8733,130.6194,138700.0],["2020-10-07",131.1698,132.4755,130.3863,130.8247,136700.0],["2020-10-08",131.5242,132.8206,130.1718,132.3729,83200.0],["2020-10-09",132.4382,134.8817,132.4382,134.3128,68200.0],["2020-10-12",134.8724,135.9823,134.5646,135.1522,167600.0],["2020-10-13",134.6765,135.3947,133.6599,134.3315,95300.0],["2020-10-14",133.9398,135.432,133.6693,134.8444,113300.0],["2020-10-15",133.8838,134.8351,132.9138,134.145,80900.0],["2020-10-16",134.5087,136.8404,134.5087,135.9823,71800.0],["2020-10-19",135.9263,137.1014,133.2495,133.5667,88500.0],["2020-10-20",133.9677,135.4973,133.3055,133.6227,114700.0],["2020-10-21",133.6227,135.8704,133.4455,134.033,83500.0],["2020-10-22",134.7791,135.9823,133.7252,134.0796,106300.0],["2020-10-23",134.7045,135.5626,132.4848,133.8279,61600.0],["2020-10-26",132.8019,133.8558,131.2257,132.7366,79200.0],["2020-10-27",132.4941,134.6672,130.0506,130.1811,110600.0],["2020-10-28",127.635,129.407,126.7396,126.9168,111000.0],["2020-10-29",120.5747,122.7291,116.1912,122.4214,319600.0],["2020-10-30",122.0763,123.326,120.6586,123.0369,435700.0],["2020-11-02",124.3799,127.2805,123.2234,126.2639,132900.0],["2020-11-03",125.9095,131.0019,125.4525,130.3117,137300.0],["2020-11-04",129.7241,131.7574,126.3199,126.5531,123300.0],["2020-11-05",128.1386,130.834,128.1386,129.4257,124800.0],["2020-11-06",129.892,130.9179,127.1499,129.435,151600.0],["2020-11-09",138.1274,138.7149,130.6567,131.0298,196300.0],["2020-11-10",132.2554,135.0713,131.245,134.22,109000.0],["2020-11-11",135.352,136.5869,133.8645,134.5942,198700.0],["2020-11-12",134.2106,134.6971,130.8521,132.1244,159200.0],["2020-11-13",132.6764,133.5371,130.9737,132.6109,136200.0],["2020-11-16",134.0516,134.6316,131.0205,132.0402,208400.0],["2020-11-17",131.2825,131.9467,130.2253,130.8241,221900.0],["2020-11-18",130.9082,132.0496,129.4208,129.6921,210600.0],["2020-11-19",129.4207,131.4041,129.0559,130.2066,161900.0],["2020-11-20",130.6837,133.6306,129.7856,133.4342,125400.0],["2020-11-23",134.0235,137.7095,132.4799,137.6159,105700.0],["2020-11-24",138.5702,141.3674,136.2594,140.9651,129700.0],["2020-11-25",141.3393,141.7603,139.4683,140.8435,161500.0],["2020-11-27",141.4422,142.3778,138.0182,139.1596,73900.0],["2020-11-30",139.3935,141.0119,138.327,139.8051,191600.0],["2020-12-01",140.7219,141.6013,137.7095,139.4964,113300.0],["2020-12-02",139.3186,139.7303,137.4569,139.328,117100.0],["2020-12-03",139.9547,140.9276,138.093,138.3924,99400.0],["2020-12-04",138.9725,143.8465,138.9725,143.6033,81000.0],["2020-12-07",143.8746,144.9598,141.0961,141.1616,117900.0],["2020-12-08",140.488,143.1262,140.488,142.0222,62800.0],["2020-12-09",142.2,142.8923,140.1325,140.75,159200.0],["2020-12-10",139.7676,141.8258,139.3186,141.5171,69800.0],["2020-12-11",140.6096,143.5285,140.6096,142.6304,63300.0],["2020-12-14",144.0524,145.4463,139.3373,139.9735,148000.0],["2020-12-15",141.4048,143.5191,140.5161,142.8175,103000.0],["2020-12-16",143.6688,144.9224,140.8997,141.4984,96800.0],["2020-12-17",141.3955,142.5368,140.2728,141.1897,101200.0],["2020-12-18",140.8248,142.8362,137.7376,138.8976,489300.0],["2020-12-21",136.7927,139.4028,135.4923,138.7199,141800.0],["2020-12-22",138.1867,140.2916,137.1482,137.354,100600.0],["2020-12-23",138.0463,139.4871,137.5692,138.6918,110300.0],["2020-12-24",139.5618,140.2354,138.8883,139.356,50700.0],["2020-12-28",140.198,140.198,138.3456,138.7386,69900.0],["2020-12-29",138.9069,139.2718,136.0536,137.5598,59500.0],["2020-12-30",137.6627,139.487,137.5598,139.066,61200.0],["2020-12-31",139.487,140.357,138.4579,139.7583,62700.0],["2021-01-04",139.356,140.909,136.1752,136.6804,83900.0],["2021-01-05",137.4288,139.6554,137.1575,139.197,109400.0],["2021-01-06",138.9818,146.1573,138.9818,144.8008,178000.0],["2021-01-07",145.4744,147.2519,144.1646,146.5034,88900.0],["2021-01-08",146.7467,146.9525,144.0711,145.6053,78900.0],["2021-01-11",143.9588,146.7841,143.781,146.1853,79300.0],["2021-01-12",145.7457,150.994,145.7457,150.3859,94000.0],["2021-01-13",149.8994,150.8911,147.2706,148.3558,77500.0],["2021-01-14",149.5346,149.5626,146.7374,147.8506,90300.0],["2021-01-15",147.467,148.15,143.8279,147.4857,92200.0],["2021-01-19",148.4213,149.6842,147.0554,148.1593,118300.0],["2021-01-20",148.2997,151.2934,147.6168,150.8818,113400.0],["2021-01-21",150.2736,153.6135,148.9078,152.2757,224300.0],["2021-01-22",150.9004,153.6228,150.0959,152.5282,99800.0],["2021-01-25",152.5657,154.9513,151.546,152.8464,120200.0],["2021-01-26",153.0989,153.0989,148.8142,150.0023,128900.0],["2021-01-27",147.5793,152.2663,147.046,151.0407,123900.0],["2021-01-28",151.5553,151.8359,147.3267,148.5242,158600.0],["2021-01-29",147.7944,148.1406,145.6708,146.0544,189000.0],["2021-02-01",146.8403,147.8132,143.042,147.57,129800.0],["2021-02-02",149.0013,150.1707,147.3828,148.3277,153000.0],["2021-02-03",148.0564,150.442,146.9244,150.152,88900.0],["2021-02-04",150.7882,156.4481,149.5626,156.2329,184500.0],["2021-02-05",157.2339,157.8514,153.155,155.0822,211700.0],["2021-02-08",155.8026,158.6466,154.5396,158.6092,91500.0],["2021-02-09",158.8618,160.4241,156.8223,159.6008,167800.0],["2021-02-10",160.6767,160.8732,157.7766,158.5999,97100.0],["2021-02-11",158.5811,160.0405,157.0281,159.1424,172300.0],["2021-02-12",158.525,161.0883,158.525,160.4521,68200.0],["2021-02-16",161.0883,161.6683,159.3669,161.3596,74700.0],["2021-02-17",161.0789,161.6964,158.8617,159.7973,56800.0],["2021-02-18",159.394,159.5253,155.8488,155.8488,145600.0],["2021-02-19",156.5897,159.6566,154.8734,159.4034,104900.0],["2021-02-22",158.5217,161.5324,158.1935,161.3542,84000.0],["2021-02-23",160.0411,161.6918,158.4561,160.5945,120200.0],["2021-02-24",160.9321,160.9321,157.9309,158.156,132800.0],["2021-02-25",157.415,158.5311,151.6283,152.041,102600.0],["2021-02-26",152.3598,154.7233,150.7842,150.9905,157200.0],["2021-03-01",152.5662,157.4526,152.5662,157.2275,167100.0],["2021-03-02",156.6647,156.6647,149.2554,149.4242,177600.0],["2021-03-03",149.1523,152.5568,148.3175,150.7936,151100.0],["2021-03-04",149.7525,150.2496,144.6785,146.4605,122300.0],["2021-03-05",147.3609,149.987,144.7723,149.8557,172000.0],["2021-03-08",150.062,155.5486,148.9084,153.6072,114300.0],["2021-03-09",154.6858,155.6893,151.5908,152.3317,148300.0],["2021-03-10",153.0163,155.755,151.4595,155.0516,57600.0],["2021-03-11",154.9953,155.3892,152.2567,152.7444,77100.0],["2021-03-12",152.2191,154.6576,151.7971,154.6014,62300.0],["2021-03-15",154.7514,156.7022,153.3352,155.3423,97900.0],["2021-03-16",155.5393,157.0399,152.7725,153.2039,96300.0],["2021-03-17",152.8382,154.7515,152.191,154.6201,64700.0],["2021-03-18",154.2637,155.9144,153.2602,153.9917,113700.0],["2021-03-19",153.5322,153.5322,149.2367,149.5931,348400.0],["2021-03-22",149.2648,150.1276,145.9447,149.2366,122400.0],["2021-03-23",147.8205,149.9495,144.2752,145.0256,125100.0],["2021-03-24",144.9599,145.2038,140.2142,140.4487,177300.0],["2021-03-25",139.2951,144.2846,138.1321,143.2623,205800.0],["2021-03-26",143.8251,144.8099,140.0266,141.4335,123100.0],["2021-03-29",140.5612,141.4053,138.1227,138.7042,118400.0],["2021-03-30",138.254,141.349,137.3161,140.73,197200.0],["2021-03-31",140.6831,141.7054,139.1638,140.7019,220400.0],["2021-04-01",141.4334,143.0278,140.2986,142.0993,94000.0],["2021-04-05",142.6996,143.7406,141.3772,142.4088,100900.0],["2021-04-06",141.5459,144.444,141.5459,143.5905,110500.0],["2021-04-07",144.6129,144.6129,141.8461,143.0372,126600.0],["2021-04-08",143.5625,143.5625,141.1802,142.5683,113100.0],["2021-04-09",143.3655,143.7313,141.4522,143.0279,138300.0],["2021-04-12",142.1462,145.26,142.1462,145.0724,105300.0],["2021-04-13",145.3632,145.8415,143.1498,143.4593,74500.0],["2021-04-14",143.4968,144.2377,142.6433,143.0185,75700.0],["2021-04-15",143.3843,145.3632,143.3843,144.3972,72100.0],["2021-04-16",145.5507,146.2448,144.2658,145.9634,56200.0],["2021-04-19",146.0197,146.3855,144.5941,145.0912,92000.0],["2021-04-20",144.4722,147.1921,144.1158,146.7137,96900.0],["2021-04-21",146.7513,150.5778,146.7513,149.2179,97100.0],["2021-04-22",149.987,151.9284,148.7771,148.7771,62900.0],["2021-04-23",149.2742,152.0691,149.2742,151.6095,93300.0],["2021-04-26",152.2379,152.7537,149.0116,149.3117,62600.0],["2021-04-27",148.9365,152.1254,148.1487,148.8615,65000.0],["2021-04-28",149.3586,150.062,148.6927,149.912,77000.0],["2021-04-29",147.1639,153.4947,144.0408,150.3434,139800.0],["2021-04-30",149.8181,152.5661,149.8181,150.7748,260600.0],["2021-05-03",151.8252,153.8135,150.1276,151.9377,111400.0],["2021-05-04",151.9659,154.8827,151.1968,153.6072,76800.0],["2021-05-05",153.5041,153.5979,150.9249,152.5193,73900.0],["2021-05-06",153.007,155.7081,150.7092,151.6471,87400.0],["2021-05-07",151.375,155.2579,150.0432,155.211,62300.0],["2021-05-10",154.9766,156.7492,154.2544,156.102,95400.0],["2021-05-11",154.0011,155.9519,153.701,155.5955,113700.0],["2021-05-12",155.3892,155.6425,152.191,152.2004,129500.0],["2021-05-13",152.4067,157.1149,152.4067,156.2427,149500.0],["2021-05-14",156.3367,159.4588,155.4998,158.6313,108700.0],["2021-05-17",157.8977,159.2895,156.8633,159.0262,89200.0],["2021-05-18",159.5528,159.7879,156.0828,156.1768,104200.0],["2021-05-19",155.1142,155.1142,151.9358,153.0172,89600.0],["2021-05-20",152.9796,155.0202,151.3434,153.3558,61300.0],["2021-05-21",154.0799,155.434,152.8198,153.6849,356300.0],["2021-05-24",154.8792,155.2365,153.0925,154.945,51700.0],["2021-05-25",154.2867,157.578,153.9199,156.9479,105900.0],["2021-05-26",157.5216,157.8601,156.4966,157.0702,97800.0],["2021-05-27",158.1892,158.7911,157.0984,157.3617,74800.0],["2021-05-28",157.9354,158.7441,157.089,158.0388,51600.0],["2021-06-01",158.3773,159.7314,157.531,159.045,73700.0],["2021-06-02",159.7879,161.001,158.8757,159.5528,76800.0],["2021-06-03",158.9227,160.9257,158.067,158.8569,67500.0],["2021-06-04",159.4775,162.0353,159.1108,160.8975,75500.0],["2021-06-07",161.2267,161.8661,157.3523,157.7285,83000.0],["2021-06-08",157.4181,158.7252,156.1768,158.509,49300.0],["2021-06-09",158.9227,158.9227,156.8069,157.0608,52700.0],["2021-06-10",158.2175,158.6124,155.3964,156.8351,67500.0],["2021-06-11",157.0232,158.208,155.4904,156.7975,66900.0],["2021-06-14",156.8257,157.8789,155.2365,157.6814,99600.0],["2021-06-15",157.0984,158.3303,156.3932,157.6345,58300.0],["2021-06-16",157.3805,157.3805,152.1803,153.2147,127900.0],["2021-06-17",152.6787,153.0266,149.1335,150.055,113300.0],["2021-06-18",147.77,149.82,147.1305,148.2026,240200.0],["2021-06-21",149.7071,153.083,148.9454,152.0957,111800.0],["2021-06-22",151.8135,152.9043,150.5064,152.1709,92400.0],["2021-06-23",153.1864,153.7883,151.2211,152.1709,71400.0],["2021-06-24",153.4874,153.9106,151.3904,153.0548,72000.0],["2021-06-25",153.4028,155.2365,153.0642,154.8133,229300.0],["2021-06-28",154.1927,155.1425,152.5752,154.3714,89900.0],["2021-06-29",154.0328,156.8821,153.5814,155.2271,66800.0],["2021-06-30",155.5374,157.5592,155.1989,155.7067,105200.0],["2021-07-01",156.3931,157.484,156.0264,156.2521,110700.0],["2021-07-02",156.5059,156.5059,153.8917,155.4904,96200.0],["2021-07-06",154.8415,156.3931,152.4435,155.8289,78300.0],["2021-07-07",156.2145,157.1266,155.6409,156.1581,79300.0],["2021-07-08",154.3714,155.2835,152.9138,153.431,79300.0],["2021-07-09",155.2835,155.5562,153.3181,155.1236,87700.0],["2021-07-12",155.4434,156.5248,153.8353,156.111,49300.0],["2021-07-13",155.575,157.0608,153.6849,153.873,55700.0],["2021-07-14",153.967,155.2553,153.7883,154.2491,40000.0],["2021-07-15",153.2053,154.2585,152.5846,153.2993,39700.0],["2021-07-16",153.7695,155.4246,151.7289,151.7853,88300.0],["2021-07-19",149.9516,150.9672,148.2213,149.8105,81700.0],["2021-07-20",149.7823,154.1457,149.7823,152.895,151400.0],["2021-07-21",153.6378,154.9732,152.0768,153.8635,78900.0],["2021-07-22",153.3651,153.8541,151.1929,151.3528,52100.0],["2021-07-23",151.8982,153.7601,151.08,153.0642,53400.0],["2021-07-26",153.4122,153.5626,151.4186,151.9358,49300.0],["2021-07-27",152.0674,153.7225,150.1209,152.8197,60400.0],["2021-07-28",152.3025,153.9199,150.2619,152.8667,62100.0],["2021-07-29",155.1518,155.1518,153.6472,154.8509,66400.0],["2021-07-30",153.5908,156.0546,153.5908,154.6722,144200.0],["2021-08-02",154.4278,157.3993,151.9358,152.2273,70500.0],["2021-08-03",152.8291,152.8291,151.1083,151.8229,66700.0],["2021-08-04",150.5158,151.2305,148.1179,148.4188,70900.0],["2021-08-05",149.2933,150.3184,147.2621,149.6977,65900.0],["2021-08-06",150.9578,151.9828,148.8231,151.0236,46200.0],["2021-08-09",150.497,152.5846,149.6506,150.7791,42500.0],["2021-08-10",150.5064,153.3651,150.4594,151.0142,43900.0],["2021-08-11",151.3997,152.199,151.2211,151.7101,36500.0],["2021-08-12",151.7289,153.0736,150.9014,151.3339,42200.0],["2021-08-13",151.6168,152.7106,150.9379,151.6734,61400.0],["2021-08-16",151.5508,154.4362,150.9945,152.5786,60800.0],["2021-08-17",151.4565,153.4839,150.7493,152.6069,68900.0],["2021-08-18",151.5886,153.6536,149.797,149.995,50500.0],["2021-08-19",148.656,150.6645,148.458,148.9766,52800.0],["2021-08-20",148.4391,151.3717,148.4391,150.7776,53800.0],["2021-08-23",150.9002,151.4282,149.1463,150.4947,66900.0],["2021-08-24",151.1359,152.456,150.2684,150.3533,41800.0],["2021-08-25",150.2024,152.7483,149.3726,149.7215,54900.0],["2021-08-26",150.3061,150.3061,148.8634,149.2123,30400.0],["2021-08-27",149.4103,151.7771,149.2594,150.7587,103600.0],["2021-08-30",149.7875,151.1925,148.986,150.2684,70800.0],["2021-08-31",150.5419,153.6819,149.5612,153.5499,100700.0],["2021-09-01",154.1156,154.7097,150.7965,151.6734,56200.0],["2021-09-02",151.7394,152.9747,151.6546,152.3429,46800.0],["2021-09-03",151.4565,153.1916,151.1171,152.9087,77800.0],["2021-09-07",153.4367,157.9346,152.2015,153.0596,145200.0],["2021-09-08",153.0596,154.3325,150.0798,150.589,67500.0],["2021-09-09",149.9384,151.0699,148.2222,148.2694,40700.0],["2021-09-10",148.8917,149.1557,146.2797,146.7512,45100.0],["2021-09-13",147.6564,147.9488,143.9507,144.9973,66500.0],["2021-09-14",145.6951,145.6951,143.5263,144.9973,55700.0],["2021-09-15",144.5636,147.2415,144.5636,146.4872,78300.0],["2021-09-16",146.044,147.2133,143.8281,144.903,83700.0],["2021-09-17",144.1675,144.7427,142.6777,142.838,338400.0],["2021-09-20",140.6692,143.1397,137.3123,138.5381,166300.0],["2021-09-21",139.3113,141.3293,137.5952,140.4429,113800.0],["2021-09-22",141.2915,141.6216,139.1793,139.2453,66100.0],["2021-09-23",139.1604,140.0562,137.7177,138.4532,215400.0],["2021-09-24",137.0388,138.2835,133.1916,134.3797,153600.0],["2021-09-27",133.88,137.8215,133.4651,137.0577,180300.0],["2021-09-28",136.2185,138.6041,135.5207,138.3495,135000.0],["2021-09-29",138.7173,139.085,136.7277,137.7932,85800.0],["2021-09-30",138.8776,138.8776,137.1237,137.3877,147400.0],["2021-10-01",138.3684,140.226,136.3599,139.7168,122400.0],["2021-10-04",139.9148,140.4711,137.4914,140.0657,107600.0],["2021-10-05",139.9808,140.9615,138.0006,140.6692,101000.0],["2021-10-06",139.613,140.8012,138.2363,140.6314,64700.0],["2021-10-07",141.4613,143.1114,140.2166,140.5655,77200.0],["2021-10-08",140.8295,141.1218,139.8017,139.8111,33400.0],["2021-10-11",139.3491,140.8106,138.557,138.7173,36800.0],["2021-10-12",139.1039,139.9714,136.6239,137.3312,92200.0],["2021-10-13",137.7177,138.3589,135.8507,136.7748,51700.0],["2021-10-14",137.8875,140.1789,137.35,140.1789,44900.0],["2021-10-15",140.6786,142.1968,140.2637,141.7536,130300.0],["2021-10-18",141.2161,143.5357,140.9238,143.3754,55500.0],["2021-10-19",143.7432,144.8842,142.4608,144.8465,45800.0],["2021-10-20",145.4028,146.1571,144.4032,145.6008,50300.0],["2021-10-21",146.0723,146.0817,143.5641,145.035,76700.0],["2021-10-22",145.5631,146.9209,144.4032,146.0251,118600.0],["2021-10-25",146.6852,146.7418,145.4876,146.0817,74000.0],["2021-10-26",145.978,146.4589,144.9785,145.8837,66500.0],["2021-10-27",145.3274,146.7889,142.8003,143.432,110200.0],["2021-10-28",143.979,146.4023,140.8861,144.5636,131400.0],["2021-10-29",143.7621,147.3641,143.7621,144.2995,272100.0],["2021-11-01",144.1203,144.1203,139.3302,139.9525,134700.0],["2021-11-02",139.6131,144.4504,139.6131,143.2906,91900.0],["2021-11-03",143.7338,144.4504,142.8757,143.8186,80200.0],["2021-11-04",144.9219,148.0053,143.7243,145.5254,111200.0],["2021-11-05",146.4212,148.3165,144.6013,144.6673,75400.0],["2021-11-08",145.8366,146.5721,144.7522,145.4688,61600.0],["2021-11-09",145.45,147.0153,144.9031,145.2519,40400.0],["2021-11-10",144.8559,146.9587,144.6107,145.0068,69000.0],["2021-11-11",145.7233,147.9299,145.7233,146.1194,75900.0],["2021-11-12",146.4031,146.9043,143.3676,144.3038,89900.0],["2021-11-15",145.2116,147.4622,144.7388,146.4693,56300.0],["2021-11-16",146.2896,148.3133,146.0154,147.0462,62800.0],["2021-11-17",146.7057,147.4433,144.8618,146.214,39900.0],["2021-11-18",146.0154,146.6206,144.8996,145.3345,46400.0],["2021-11-19",145.6277,148.0296,145.1455,147.292,129600.0],["2021-11-22",147.6041,147.8216,145.2967,145.7223,69900.0],["2021-11-23",146.0722,147.7365,144.4551,146.3275,43100.0],["2021-11-24",145.7884,146.2707,144.4551,146.0059,43100.0],["2021-11-26",144.1147,144.9658,141.7411,142.3085,49300.0],["2021-11-29",143.7364,143.7364,141.4669,141.8924,98300.0],["2021-11-30",140.5969,142.5355,135.169,135.5283,139400.0],["2021-12-01",137.2777,139.3298,133.6938,133.6938,71200.0],["2021-12-02",134.63,136.2187,133.5614,135.4338,69600.0],["2021-12-03",135.4149,135.4149,132.5874,134.7529,83700.0],["2021-12-06",136.0957,137.7789,134.8285,136.7293,90800.0],["2021-12-07",139.5662,141.6088,138.8097,140.6348,108700.0],["2021-12-08",141.3817,142.9326,140.9846,141.0791,72300.0],["2021-12-09",140.9752,141.779,139.6986,140.474,47300.0],["2021-12-10",140.7199,141.7506,139.6797,140.4362,58100.0],["2021-12-13",140.1052,141.344,139.708,140.0768,69500.0],["2021-12-14",139.5189,141.2872,136.0201,136.9279,130900.0],["2021-12-15",136.1997,137.6371,135.3014,136.9184,77300.0],["2021-12-16",137.3251,138.6584,136.3321,136.8522,73900.0],["2021-12-17",137.1264,137.2494,134.2044,135.065,440700.0],["2021-12-20",133.7032,133.7032,129.4668,131.9633,77200.0],["2021-12-21",132.3983,135.9539,132.3983,135.8309,89500.0],["2021-12-22",136.4929,139.9255,135.2352,139.5757,120600.0],["2021-12-23",139.5,140.4551,137.8262,139.1879,38800.0],["2021-12-27",140.039,141.8452,139.3676,141.8357,51900.0],["2021-12-28",141.7317,143.9823,141.7317,143.5473,46700.0],["2021-12-29",144.2754,144.8806,143.6891,143.8783,59500.0],["2021-12-30",144.3984,144.6632,142.0816,142.2991,42500.0],["2021-12-31",142.7624,143.7648,142.3369,142.7529,47200.0],["2022-01-03",142.9232,143.7175,139.1312,140.0768,74000.0],["2022-01-04",140.2187,143.084,139.5095,141.3818,65800.0],["2022-01-05",141.3913,142.5544,138.1761,138.403,56100.0],["2022-01-06",138.1288,138.4881,136.3699,137.0035,77400.0],["2022-01-07",137.4291,139.0461,137.4291,138.5449,60900.0],["2022-01-10",138.2518,138.5827,135.4905,136.4834,55300.0],["2022-01-11",135.7837,138.3747,135.1217,138.0437,59100.0],["2022-01-12",137.6182,139.5378,135.7742,138.5071,90500.0],["2022-01-13",138.1194,141.5142,137.448,140.5213,79700.0],["2022-01-14",139.9917,139.9917,137.1453,138.63,58600.0],["2022-01-18",137.2778,138.1005,136.0579,137.4953,53600.0],["2022-01-19",137.5425,137.7128,134.961,135.1501,53200.0],["2022-01-20",135.0839,137.0224,133.429,133.7978,57000.0],["2022-01-21",133.6276,134.4409,130.2328,130.4881,76500.0],["2022-01-24",128.4455,131.8593,126.1003,131.812,109100.0],["2022-01-25",130.091,130.091,125.6276,129.533,113800.0],["2022-01-26",129.9207,132.89,125.1547,127.2257,116100.0],["2022-01-27",128.5779,129.1264,124.0956,124.5684,68400.0],["2022-01-28",124.5117,126.8001,122.4218,126.715,91200.0],["2022-01-31",126.2327,130.0909,126.2327,129.9302,255200.0],["2022-02-01",130.7718,131.5756,128.8616,131.4432,70400.0],["2022-02-02",131.3486,132.0957,130.4692,131.6607,57900.0],["2022-02-03",130.5827,131.1974,128.5117,128.8238,55600.0],["2022-02-04",128.0957,130.091,126.1571,128.89,62100.0],["2022-02-07",128.8522,129.8829,127.8214,128.4077,62600.0],["2022-02-08",128.7292,130.7718,128.4833,129.9207,48700.0],["2022-02-09",131.2919,133.221,131.2446,131.8687,46100.0],["2022-02-10",130.3179,133.2683,129.5614,130.2423,61800.0],["2022-02-11",131.3332,132.4336,129.0753,129.9102,75900.0],["2022-02-14",129.2746,130.8304,128.8477,129.5877,80000.0],["2022-02-15",131.1055,132.7846,130.3561,132.3483,74200.0],["2022-02-16",132.6708,132.6708,130.6691,131.8075,88900.0],["2022-02-17",130.4509,130.9727,128.8098,129.1513,66700.0],["2022-02-18",130.9158,134.5397,129.009,133.0218,132600.0],["2022-02-22",133.5341,133.5341,129.9292,131.115,97000.0],["2022-02-23",131.5134,131.5134,127.8326,128.1362,150000.0],["2022-02-24",125.3945,127.3583,123.4498,126.7891,95900.0],["2022-02-25",127.1591,130.9348,126.514,130.9253,87500.0],["2022-02-28",129.1702,132.5854,129.1702,131.9593,104400.0],["2022-03-01",132.3198,132.7562,128.1457,129.8627,130300.0],["2022-03-02",131.0771,133.7523,130.062,132.576,77500.0],["2022-03-03",133.5531,133.9231,131.0581,132.4052,66200.0],["2022-03-04",130.6027,133.8282,130.6027,132.7941,63300.0],["2022-03-07",132.7467,132.7467,127.3298,127.6334,64400.0],["2022-03-08",126.808,127.1685,121.856,122.0363,114100.0],["2022-03-09",124.2751,129.4359,124.0095,128.62,117100.0],["2022-03-10",126.495,127.5386,124.389,125.5084,70300.0],["2022-03-11",125.8499,125.8499,121.0402,121.4671,82400.0],["2022-03-14",122.4253,123.7724,120.6702,122.9565,90800.0],["2022-03-15",124.0569,126.4096,122.9754,124.4933,80900.0],["2022-03-16",125.3187,128.25,125.1953,128.2026,85300.0],["2022-03-17",127.7472,130.6027,126.6563,130.0335,62900.0],["2022-03-18",129.9861,130.9537,127.8137,129.6066,178600.0],["2022-03-21",129.7299,130.5363,129.0754,130.4604,59100.0],["2022-03-22",131.3901,133.2495,129.3315,129.5307,72200.0],["2022-03-23",129.1228,129.1228,126.7796,127.2919,57100.0],["2022-03-24",128.3734,128.3734,125.3661,126.6942,56100.0],["2022-03-25",127.3867,127.3867,125.5084,127.178,69800.0],["2022-03-28",126.6373,127.8801,125.2143,126.8365,74700.0],["2022-03-29",127.8611,131.0392,127.8611,130.2423,102900.0],["2022-03-30",130.7735,130.7735,128.4398,129.2082,70300.0],["2022-03-31",127.9654,129.8153,125.8404,125.8878,75700.0],["2022-04-01",126.163,130.5079,126.163,130.3276,149500.0],["2022-04-04",129.692,129.692,127.0262,129.4643,68200.0],["2022-04-05",130.062,131.5324,128.4587,129.9386,84400.0],["2022-04-06",128.8287,129.692,127.1211,129.5402,79900.0],["2022-04-07",129.0848,129.0848,126.2388,126.8555,125200.0],["2022-04-08",126.3337,128.5915,125.3092,125.3851,90000.0],["2022-04-11",124.4269,125.1764,122.245,122.4442,101500.0],["2022-04-12",123.5067,124.2751,120.4994,120.9453,132700.0],["2022-04-13",121.0686,124.1044,121.0686,122.3968,113500.0],["2022-04-14",122.6245,123.9241,119.75,119.9113,75900.0],["2022-04-18",119.9113,120.8315,118.9057,120.5658,85300.0],["2022-04-19",120.8125,123.8103,120.8125,123.2695,89600.0],["2022-04-20",124.0759,126.4096,124.0759,124.37,89700.0],["2022-04-21",125.8499,126.7606,122.1501,123.2411,117200.0],["2022-04-22",122.2829,124.1992,120.139,120.6228,192600.0],["2022-04-25",119.1713,120.5943,116.0028,119.9682,198700.0],["2022-04-26",118.659,119.067,114.779,115.3956,201500.0],["2022-04-27",114.8833,117.2265,114.8833,115.2154,164700.0],["2022-04-28",116.0407,118.1278,109.1914,115.4525,261700.0],["2022-04-29",115.813,115.813,112.8153,114.4944,526800.0],["2022-05-02",114.2288,115.7941,110.842,112.635,210600.0],["2022-05-03",113.8208,115.3102,112.0658,114.7221,185000.0],["2022-05-04",114.6177,120.7651,114.5893,120.6892,224500.0],["2022-05-05",119.6646,120.2433,116.7997,117.7578,116600.0],["2022-05-06",117.4922,117.7768,114.8359,116.0312,146400.0],["2022-05-09",114.6177,116.9135,114.5798,115.8225,122800.0],["2022-05-10",116.885,116.885,111.6769,113.2137,176200.0],["2022-05-11",113.5173,116.0882,112.4168,112.9671,261300.0],["2022-05-12",112.9576,113.7639,110.6808,113.2516,166800.0],["2022-05-13",114.2802,116.042,113.5183,115.2325,151700.0],["2022-05-16",114.9087,115.9563,113.1088,114.8516,117200.0],["2022-05-17",116.1848,118.28,115.1944,117.5943,167900.0],["2022-05-18",116.8895,118.2323,113.6516,113.8897,144200.0],["2022-05-19",113.4421,115.7087,112.6231,114.4421,206400.0],["2022-05-20",115.0706,115.0706,112.6802,114.7182,169000.0],["2022-05-23",114.7182,115.7182,113.6421,114.8992,233900.0],["2022-05-24",115.3563,119.937,114.7944,118.6133,487700.0],["2022-05-25",117.3657,119.2799,115.6991,117.9466,439600.0],["2022-05-26",119.2418,120.7941,118.6895,119.9561,123200.0],["2022-05-27",120.7941,123.594,120.6417,123.2892,113300.0],["2022-05-31",122.0988,123.394,121.0322,121.4131,244600.0],["2022-06-01",122.4036,122.4036,118.8228,120.0227,114800.0],["2022-06-02",120.8608,121.956,120.2608,121.4227,153600.0],["2022-06-03",120.5465,121.8226,120.0418,120.5656,123100.0],["2022-06-06",122.0417,122.8607,121.6608,122.3941,82000.0],["2022-06-07",121.0703,123.394,120.6322,123.394,80300.0],["2022-06-08",122.5369,123.4607,121.4703,121.7084,50100.0],["2022-06-09",120.6989,121.2227,119.5751,119.8418,81700.0],["2022-06-10",118.0038,118.7657,116.3182,117.8419,109200.0],["2022-06-13",115.1944,116.2039,113.7088,114.3183,154400.0],["2022-06-14",115.1277,115.7277,112.1945,112.8707,119000.0],["2022-06-15",112.9469,114.3373,111.0898,112.8517,134600.0],["2022-06-16",110.4137,110.4137,107.9662,108.3376,119400.0],["2022-06-17",109.8518,111.2137,109.0233,109.2899,215600.0],["2022-06-21",109.728,111.5279,107.5091,110.566,99100.0],["2022-06-22",109.3471,111.5565,109.3375,110.6899,106600.0],["2022-06-23",110.947,111.766,109.928,111.6898,77800.0],["2022-06-24",112.1279,115.4706,110.966,114.5182,274500.0],["2022-06-27",115.0992,116.0039,114.6039,115.6801,72600.0],["2022-06-28",116.5562,117.5372,114.9754,115.0706,80800.0],["2022-06-29",115.4801,115.4801,112.6422,113.7754,77400.0],["2022-06-30",112.1755,115.5182,112.1755,115.2992,145200.0],["2022-07-01",115.2992,117.0991,114.4897,116.2229,96100.0],["2022-07-05",114.2135,117.7847,114.1468,117.4324,108800.0],["2022-07-06",116.7467,117.5467,116.4039,117.0229,119200.0],["2022-07-07",116.9753,118.4704,116.9753,118.0704,54000.0],["2022-07-08",117.6324,118.1657,116.4991,117.5943,69900.0],["2022-07-11",116.88,117.9181,116.7658,117.8228,129400.0],["2022-07-12",117.7276,118.7847,115.9753,117.2991,89500.0],["2022-07-13",115.6706,116.0991,112.3564,115.2325,73800.0],["2022-07-14",113.7945,115.1277,112.6707,114.823,69600.0],["2022-07-15",116.661,117.1562,115.4515,116.8229,63000.0],["2022-07-18",118.2038,118.2514,116.3753,116.6705,84800.0],["2022-07-19",117.4133,120.8989,116.9943,120.8227,74100.0],["2022-07-20",121.3465,121.7465,120.6989,121.6417,100200.0],["2022-07-21",120.7846,122.9464,120.6989,122.8988,56900.0],["2022-07-22",122.6321,123.4988,121.8988,122.8988,41000.0],["2022-07-25",123.5464,123.5845,122.0607,123.0226,102600.0],["2022-07-26",122.5655,123.3273,121.6036,123.1559,113200.0],["2022-07-27",123.8035,125.7844,122.7369,124.9844,128600.0],["2022-07-28",125.3748,125.3748,116.6419,117.6324,149500.0],["2022-07-29",118.4704,123.0988,116.9277,122.2226,242400.0],["2022-08-01",122.5179,123.4321,121.0513,122.3941,93600.0],["2022-08-02",121.2798,122.9464,118.918,119.518,116900.0],["2022-08-03",119.8037,122.1941,119.8037,120.7751,61100.0],["2022-08-04",121.1084,121.2798,120.1275,120.4703,66100.0],["2022-08-05",119.1466,120.8132,119.1466,120.337,52400.0],["2022-08-08",121.4989,122.4798,120.7846,121.5465,63200.0],["2022-08-09",122.156,122.156,119.3371,119.9275,130300.0],["2022-08-10",121.1084,122.4798,119.3466,120.937,116200.0],["2022-08-11",121.2989,123.8511,121.2989,122.6798,65600.0],["2022-08-12",123.6987,125.2891,122.2702,125.2034,76400.0],["2022-08-15",124.4484,126.5223,124.3147,126.0731,68500.0],["2022-08-16",125.71,127.0001,125.0505,126.7325,91000.0],["2022-08-17",126.5223,126.5892,125.3277,125.9106,59300.0],["2022-08-18",125.5284,126.3216,124.8594,126.0158,102300.0],["2022-08-19",126.1974,126.1974,124.0088,125.2321,104000.0],["2022-08-22",124.3051,125.8724,122.1452,122.432,70900.0],["2022-08-23",121.7821,123.2825,119.4598,120.3008,86300.0],["2022-08-24",119.9377,121.2278,119.6701,120.5111,43000.0],["2022-08-25",121.3043,122.0592,120.7786,122.0592,40600.0],["2022-08-26",121.9159,121.9159,116.373,116.4207,50300.0],["2022-08-29",115.2835,115.9429,113.9933,115.446,48100.0],["2022-08-30",116.2105,116.2105,113.439,114.3756,55400.0],["2022-08-31",115.121,115.121,113.1714,113.5919,66000.0],["2022-09-01",112.7701,112.7701,110.744,112.3878,57600.0],["2022-09-02",113.5537,113.5537,109.9795,110.5338,77100.0],["2022-09-06",111.3843,111.9577,109.645,111.3461,66000.0],["2022-09-07",111.8239,114.5285,111.8239,114.2323,67700.0],["2022-09-08",112.9899,115.0255,112.4165,114.3087,59500.0],["2022-09-09",114.1558,117.4529,114.1176,117.1948,82100.0],["2022-09-12",117.4816,118.4468,116.9177,117.969,48900.0],["2022-09-13",117.0133,118.2748,115.0732,115.6467,76600.0],["2022-09-14",115.0828,116.1627,113.7735,114.7674,86200.0],["2022-09-15",114.3087,115.3504,113.0663,114.2705,72700.0],["2022-09-16",113.1141,113.3913,111.5468,112.3687,196100.0],["2022-09-19",111.2887,114.2514,111.0881,113.6875,70300.0],["2022-09-20",112.5885,112.9612,111.2314,112.3974,62500.0],["2022-09-21",113.5346,113.9933,110.658,110.9256,64600.0],["2022-09-22",111.0594,111.0594,108.4504,108.5555,97700.0],["2022-09-23",107.294,107.3896,105.8796,106.453,73800.0],["2022-09-26",106.8066,108.4408,106.2237,107.7241,139700.0],["2022-09-27",108.3166,108.632,103.93,105.2584,108800.0],["2022-09-28",106.195,108.3931,105.1533,107.5234,66400.0],["2022-09-29",106.6919,106.6919,104.4079,105.6598,97400.0],["2022-09-30",105.8223,108.2019,104.1785,104.4365,109900.0],["2022-10-03",105.3062,108.9856,105.3062,108.4217,75000.0],["2022-10-04",109.3774,112.7414,109.3774,112.6554,64000.0],["2022-10-05",111.0307,113.2766,110.9543,112.2636,61800.0],["2022-10-06",112.5025,112.7701,111.1836,111.4321,54700.0],["2022-10-07",111.4608,111.5373,109.0716,110.2949,128500.0],["2022-10-10",110.0368,111.0976,108.4886,109.8648,95600.0],["2022-10-11",109.5303,111.413,108.7084,110.7249,122100.0],["2022-10-12",111.069,111.2123,109.0907,109.0907,111000.0],["2022-10-13",107.5712,112.6171,107.5043,111.7953,75100.0],["2022-10-14",112.1871,112.1967,108.1924,108.5364,80200.0],["2022-10-17",110.1611,112.3782,109.8648,111.3557,81100.0],["2022-10-18",114.0793,114.7005,112.5598,113.6111,93200.0],["2022-10-19",112.7414,113.3148,110.5816,111.7284,103400.0],["2022-10-20",112.082,112.3974,109.301,110.2757,91600.0],["2022-10-21",110.314,112.1393,108.5268,111.671,89600.0],["2022-10-24",112.5694,113.3435,111.6424,112.2349,66700.0],["2022-10-25",111.5659,113.6015,111.2219,113.1428,106800.0],["2022-10-26",113.7066,113.7162,111.241,111.91,114700.0],["2022-10-27",116.9942,133.0496,113.8691,125.5953,323200.0],["2022-10-28",126.1496,128.5101,121.9064,126.2069,152700.0],["2022-10-31",126.1496,128.3668,124.7161,128.2903,294700.0],["2022-11-01",128.8255,130.4023,128.08,128.663,107900.0],["2022-11-02",128.1374,128.8732,124.7543,125.729,101700.0],["2022-11-03",124.0949,125.4806,121.5527,124.3242,86600.0],["2022-11-04",125.4806,126.6274,123.9228,125.8724,61200.0],["2022-11-07",127.2104,128.6152,125.6717,128.491,88500.0],["2022-11-08",128.749,130.1348,126.4363,128.5388,86000.0],["2022-11-09",127.1435,128.4623,126.7134,127.8698,96600.0],["2022-11-10",132.0365,133.1833,129.7716,131.2146,153500.0],["2022-11-11",131.0904,133.6707,130.9279,132.5526,149800.0],["2022-11-14",133.1567,134.0868,131.2677,131.8718,109000.0],["2022-11-15",134.2402,134.384,130.2705,130.376,186600.0],["2022-11-16",130.8075,131.6992,129.4363,131.5362,123000.0],["2022-11-17",130.1651,131.4883,129.398,130.9705,140900.0],["2022-11-18",132.8594,132.9361,131.0472,132.2937,237300.0],["2022-11-21",132.9937,134.1635,132.6485,133.9334,98900.0],["2022-11-22",134.2402,134.6333,132.3321,134.2977,83000.0],["2022-11-23",134.2881,136.8866,133.3293,135.4675,112000.0],["2022-11-25",135.1319,137.1168,135.1319,136.273,31500.0],["2022-11-28",135.2566,136.11,132.2841,132.2841,63800.0],["2022-11-29",131.613,132.3129,130.2993,130.9226,98100.0],["2022-11-30",131.8431,135.2278,130.2418,135.2086,151300.0],["2022-12-01",136.3593,137.3852,133.9525,135.5155,62300.0],["2022-12-02",134.2115,137.3182,134.2115,135.7456,54700.0],["2022-12-05",134.3937,134.3937,132.543,133.291,44800.0],["2022-12-06",133.195,133.5594,131.2677,132.1786,72200.0],["2022-12-07",131.2486,132.1307,128.2474,128.8131,131400.0],["2022-12-08",128.4487,129.7719,127.5857,128.9473,96800.0],["2022-12-09",129.1678,129.3788,127.998,128.9377,86300.0],["2022-12-12",129.2062,129.6664,127.998,128.8418,56100.0],["2022-12-13",131.2198,132.8115,128.1131,130.2418,100100.0],["2022-12-14",131.1335,131.3061,128.2953,130.0596,100000.0],["2022-12-15",127.8829,128.3624,126.0707,126.6077,92400.0],["2022-12-16",125.5433,127.1159,124.1722,124.5749,246200.0],["2022-12-19",125.9173,127.3748,125.1023,126.0707,100500.0],["2022-12-20",126.4926,130.1363,125.6776,129.6856,166800.0],["2022-12-21",131.2581,133.2909,130.6253,133.0512,118100.0],["2022-12-22",132.5142,134.0772,130.865,133.9046,117200.0],["2022-12-23",134.4128,135.4196,133.4251,134.8826,75400.0],["2022-12-27",135.6593,136.0237,134.384,135.4388,72300.0],["2022-12-28",136.3976,136.8291,134.8155,135.084,74500.0],["2022-12-29",135.736,138.977,135.5826,138.7468,71000.0],["2022-12-30",137.2702,138.6222,136.4264,138.2578,125900.0],["2023-01-03",138.9003,140.3098,136.1292,137.3757,109100.0],["2023-01-04",137.7976,138.9386,136.6661,137.7976,126600.0],["2023-01-05",136.5606,137.2702,134.3553,135.3525,201100.0],["2023-01-06",137.1264,137.1264,134.3936,134.4799,134500.0],["2023-01-09",134.7292,136.1579,127.5953,127.6816,183200.0],["2023-01-10",128.4391,129.7144,126.8091,127.7104,152600.0],["2023-01-11",127.7679,128.209,126.8762,127.0008,125400.0],["2023-01-12",127.5282,128.5925,126.2433,128.1419,159600.0],["2023-01-13",127.9021,129.9253,126.9816,129.3884,75400.0],["2023-01-17",128.9665,130.0596,128.6692,129.3308,103600.0],["2023-01-18",129.1966,131.0089,126.0803,126.9145,100900.0],["2023-01-19",126.5693,126.9433,124.1818,124.1818,81500.0],["2023-01-20",125.0639,126.857,123.8558,126.8378,115200.0],["2023-01-23",126.7611,126.9721,125.1982,125.5626,86400.0],["2023-01-24",125.5146,126.8954,124.8626,125.3708,147800.0],["2023-01-25",124.8146,127.4706,123.4243,126.694,114100.0],["2023-01-26",127.883,128.6117,126.0707,128.4871,93100.0],["2023-01-27",128.4871,129.0145,127.3364,128.9761,59400.0],["2023-01-30",128.4966,129.9829,127.6624,128.2186,90100.0],["2023-01-31",128.1706,131.843,127.9309,130.7787,537800.0],["2023-02-01",130.0884,134.0868,130.0884,133.3389,111600.0],["2023-02-02",133.4444,135.0265,132.7156,134.9594,131700.0],["2023-02-03",134.6717,135.6114,133.3485,134.5758,86400.0],["2023-02-06",133.4539,133.9429,131.8814,131.9677,83000.0],["2023-02-07",130.8554,131.8335,129.3021,131.7471,126500.0],["2023-02-08",131.402,131.9293,130.3664,130.702,54400.0],["2023-02-09",131.4212,132.0348,130.2322,130.2993,85800.0],["2023-02-10",129.9253,131.3444,129.7815,131.0088,81700.0],["2023-02-13",130.8934,132.5386,130.547,132.4809,52500.0],["2023-02-14",132.6348,132.6348,130.1718,131.3071,74200.0],["2023-02-15",130.6721,133.3852,130.6432,132.3461,119400.0],["2023-02-16",132.0383,137.2625,127.1797,134.0587,141500.0],["2023-02-17",135.0304,136.2715,133.9625,134.8861,202900.0],["2023-02-21",134.4147,134.4147,128.3727,128.6517,88800.0],["2023-02-22",128.9018,130.8838,127.7858,128.5651,69500.0],["2023-02-23",129.152,129.7581,126.0156,128.95,147200.0],["2023-02-24",127.5742,129.6908,126.4966,129.354,112200.0],["2023-02-27",130.1622,130.9415,128.8345,128.9981,75600.0],["2023-02-28",128.873,132.8176,128.873,129.2579,144100.0],["2023-03-01",128.7768,129.8832,127.5261,128.4208,82000.0],["2023-03-02",127.9013,130.6913,126.9969,129.9698,66600.0],["2023-03-03",130.3738,131.0377,129.0173,130.5182,63000.0],["2023-03-06",130.2392,131.4226,128.7768,131.2975,109600.0],["2023-03-07",131.1628,131.4995,130.4893,130.8645,107400.0],["2023-03-08",131.0377,132.6733,130.268,132.6059,225000.0],["2023-03-09",133.1831,133.4429,130.7779,130.7875,135800.0],["2023-03-10",130.8068,130.8068,127.6704,128.1033,148100.0],["2023-03-13",126.7083,128.0648,126.0252,126.3619,105800.0],["2023-03-14",128.2091,130.2584,126.7564,128.6421,149400.0],["2023-03-15",126.4966,127.5549,124.3704,126.1791,128400.0],["2023-03-16",125.5056,128.796,125.1016,128.2861,117300.0],["2023-03-17",127.959,128.2476,123.3217,124.2742,276600.0],["2023-03-20",124.8899,127.8917,124.7456,126.9873,100600.0],["2023-03-21",128.4785,129.5849,126.333,127.5357,132500.0],["2023-03-22",128.036,128.3438,124.8322,124.8899,117600.0],["2023-03-23",125.0631,127.0931,123.0908,124.1972,128000.0],["2023-03-24",123.2447,124.8899,123.2159,124.6975,94700.0],["2023-03-27",126.2561,126.843,125.7366,125.9194,71000.0],["2023-03-28",125.9674,127.122,125.9674,126.9776,86100.0],["2023-03-29",127.8147,127.9301,126.3523,127.3048,85300.0],["2023-03-30",128.0552,128.3727,127.0546,127.1797,68600.0],["2023-03-31",128.036,128.4497,127.5164,128.4401,98100.0],["2023-04-03",128.8345,129.8255,127.7954,128.4593,95100.0],["2023-04-04",128.2957,128.2957,125.5345,126.1214,120400.0],["2023-04-05",125.7654,126.6121,124.9284,125.5153,361700.0],["2023-04-06",125.929,126.4293,124.9861,126.0156,107200.0],["2023-04-10",125.5826,126.8718,124.9572,126.1118,89200.0],["2023-04-11",126.9007,127.5068,125.9097,126.2369,68300.0],["2023-04-12",127.045,127.2951,126.0252,126.6024,63800.0],["2023-04-13",127.0835,127.7377,125.4383,126.5928,94000.0],["2023-04-14",126.4966,128.036,125.294,125.7943,48200.0],["2023-04-17",126.0925,127.1893,125.8809,126.6121,45600.0],["2023-04-18",127.0931,127.3625,126.3427,126.4196,55300.0],["2023-04-19",127.1605,127.1605,125.7654,126.5736,52300.0],["2023-04-20",126.4389,127.7185,125.4095,125.7269,61100.0],["2023-04-21",126.3042,127.1893,124.9957,125.9675,65300.0],["2023-04-24",125.4383,126.4678,124.6879,125.5538,51200.0],["2023-04-25",125.2748,126.8237,124.1106,124.1106,68500.0],["2023-04-26",123.1004,125.5056,122.6675,122.8791,77600.0],["2023-04-27",122.9753,124.9476,122.9753,124.7264,44500.0],["2023-04-28",124.0721,125.929,124.0721,124.8322,93600.0],["2023-05-01",124.8226,125.9386,124.3704,125.4768,85500.0],["2023-05-02",122.0229,127.9879,117.9243,127.4106,290000.0],["2023-05-03",127.8339,135.2613,127.8339,133.7797,241500.0],["2023-05-04",133.1158,133.3852,121.9459,123.0042,199300.0],["2023-05-05",124.1491,129.5561,124.1491,129.1039,167600.0],["2023-05-08",129.2674,130.1814,128.1418,130.1429,79000.0],["2023-05-09",129.864,133.2409,129.1713,132.5578,132500.0],["2023-05-10",132.7695,136.31,131.5957,136.0983,151300.0],["2023-05-11",135.0978,137.3779,134.4916,136.4158,138600.0],["2023-05-12",136.9739,138.3785,135.1266,138.0322,177100.0],["2023-05-15",137.8198,138.2349,136.4009,138.0997,115400.0],["2023-05-16",137.3179,139.1422,136.5167,137.5592,114600.0],["2023-05-17",137.5978,139.1229,135.6673,138.7465,107700.0],["2023-05-18",138.2349,140.4357,138.2252,140.0689,82500.0],["2023-05-19",141.1113,142.6171,137.7233,138.6403,103000.0],["2023-05-22",138.9974,140.3005,138.4183,139.6828,99500.0],["2023-05-23",138.8719,140.3391,137.2406,138.3314,94000.0],["2023-05-24",138.4762,138.5341,137.3275,137.8584,107600.0],["2023-05-25",137.8295,138.2156,133.1093,133.5148,88800.0],["2023-05-26",133.2734,136.3719,133.2734,136.2464,89300.0],["2023-05-30",136.7773,137.5785,135.4453,136.343,70600.0],["2023-05-31",135.9762,135.9762,132.5012,132.7812,122200.0],["2023-06-01",133.7657,134.4414,131.7001,134.3256,81400.0],["2023-06-02",135.1074,138.4279,135.1074,137.8874,113300.0],["2023-06-05",136.9221,137.6943,134.1808,136.6905,123600.0],["2023-06-06",137.6461,140.4549,137.6461,138.9781,89200.0],["2023-06-07",139.6828,142.6268,139.2773,142.0573,133500.0],["2023-06-08",142.0477,143.7755,141.5554,142.8392,108100.0],["2023-06-09",142.3855,149.3546,141.9414,148.7948,320100.0],["2023-06-12",149.4608,150.484,147.6172,149.6539,275800.0],["2023-06-13",149.6249,152.3373,149.3354,152.0767,129100.0],["2023-06-14",152.1442,154.0265,151.7195,153.9975,195500.0],["2023-06-15",153.4087,156.0825,153.0323,155.6771,237600.0],["2023-06-16",156.8547,157.3663,152.791,156.1308,497600.0],["2023-06-20",155.3489,158.7466,154.7601,157.2988,240500.0],["2023-06-21",157.0961,160.7061,156.2466,160.127,224800.0],["2023-06-22",159.3548,162.2795,158.013,159.1424,190000.0],["2023-06-23",157.4918,158.1578,156.0729,156.681,317800.0],["2023-06-26",156.4879,158.9687,156.2659,157.8779,129800.0],["2023-06-27",158.959,162.3181,158.3316,162.0189,197400.0],["2023-06-28",162.5112,164.6347,161.6714,164.4127,110700.0],["2023-06-29",163.6888,167.4822,163.6888,166.9996,135700.0],["2023-06-30",168.7081,169.8857,167.8684,167.9166,189500.0],["2023-07-03",167.3471,168.1,163.0034,163.737,147100.0],["2023-07-05",162.8297,163.515,161.015,161.9417,192300.0],["2023-07-06",160.9667,161.1405,157.8972,158.7659,292200.0],["2023-07-07",158.3123,163.1772,157.5304,158.9493,351200.0],["2023-07-10",159.5382,162.8104,159.5382,161.3625,185800.0],["2023-07-11",161.9416,163.4281,161.0536,163.1096,93900.0],["2023-07-12",165.0401,165.571,162.2602,162.7525,140700.0],["2023-07-13",163.5247,163.9397,162.5112,163.5343,90200.0],["2023-07-14",163.2255,163.4571,160.2525,160.5034,136600.0],["2023-07-17",159.9822,162.3664,159.2389,162.1251,98800.0],["2023-07-18",162.376,165.2718,162.376,163.6501,131000.0],["2023-07-19",163.4474,163.5343,160.0883,163.1193,166500.0],["2023-07-20",164.2776,165.6,160.5613,161.681,132600.0],["2023-07-21",162.1154,162.434,161.2853,161.3336,84900.0],["2023-07-24",161.015,162.9745,160.6482,161.5555,87400.0],["2023-07-25",160.1656,162.0575,159.6733,161.932,108000.0],["2023-07-26",161.2756,162.9069,160.1559,160.7158,126600.0],["2023-07-27",161.8645,163.6502,159.2679,160.1656,91200.0],["2023-07-28",160.4262,161.5555,157.0767,161.0826,90500.0],["2023-07-31",160.4262,161.1984,159.8856,160.2331,490700.0],["2023-08-01",163.1868,174.0363,162.0961,173.573,327600.0],["2023-08-02",173.2159,179.1136,172.3278,175.8703,285800.0],["2023-08-03",174.4418,174.4418,170.6966,172.3375,157300.0],["2023-08-04",171.8163,172.7815,169.6058,170.0595,119000.0],["2023-08-07",169.8954,171.3433,169.4224,169.7216,169300.0],["2023-08-08",169.7023,171.3433,168.3027,170.5325,148700.0],["2023-08-09",169.8664,171.6425,168.7274,169.2197,82400.0],["2023-08-10",169.2197,170.2718,167.2892,169.3066,130000.0],["2023-08-11",168.9591,172.1155,167.9552,172.0286,165000.0],["2023-08-14",171.7777,173.5634,170.5614,172.8298,86200.0],["2023-08-15",172.4136,172.4233,170.6135,171.1071,112700.0],["2023-08-16",171.1071,173.4395,171.1071,171.6104,98600.0],["2023-08-17",171.4265,172.3266,167.836,168.0876,139000.0],["2023-08-18",168.2618,170.4006,167.2166,168.9973,318000.0],["2023-08-21",168.4747,170.1587,168.3586,169.5876,89600.0],["2023-08-22",170.7297,171.0007,169.6264,169.7812,66900.0],["2023-08-23",171.4071,173.4298,170.3329,173.4008,63200.0],["2023-08-24",173.6234,175.0654,171.8813,172.1426,103000.0],["2023-08-25",173.5363,175.8009,173.2072,174.6396,149600.0],["2023-08-28",174.6686,177.6204,173.9911,174.2525,61800.0],["2023-08-29",173.8847,175.7913,173.7008,175.0364,82700.0],["2023-08-30",175.1041,177.1849,175.1041,175.9558,65500.0],["2023-08-31",176.8268,178.1817,176.1203,176.7978,70700.0],["2023-09-01",177.572,179.5947,177.572,179.0624,64400.0],["2023-09-05",178.114,178.114,169.2586,170.0619,112300.0],["2023-09-06",169.9748,172.6749,169.8974,170.1877,74800.0],["2023-09-07",170.9716,170.9716,165.8713,167.081,155400.0],["2023-09-08",167.3133,168.3876,165.9197,166.0552,94900.0],["2023-09-11",165.3293,167.952,165.2422,167.4875,85300.0],["2023-09-12",166.994,169.6941,166.994,167.3036,66300.0],["2023-09-13",167.7004,167.9037,164.6809,167.3617,139900.0],["2023-09-14",167.6908,169.9167,166.4713,168.8425,142200.0],["2023-09-15",167.8553,169.7619,165.8907,166.8294,314100.0],["2023-09-18",167.3133,168.7553,165.8326,165.9197,70600.0],["2023-09-19",165.4648,165.581,163.1324,163.2389,92100.0],["2023-09-20",163.926,164.4002,161.0904,161.5646,81100.0],["2023-09-21",161.3517,161.3517,158.9902,160.1322,69000.0],["2023-09-22",159.7451,160.8194,158.7289,158.787,87400.0],["2023-09-25",158.0515,160.1226,156.6095,157.1514,93700.0],["2023-09-26",157.4901,158.0321,153.6673,153.8802,140600.0],["2023-09-27",153.7544,155.2448,152.6124,152.9899,151300.0],["2023-09-28",153.6189,155.4771,153.348,154.2287,133700.0],["2023-09-29",155.1771,155.1771,152.3317,152.5737,131700.0],["2023-10-02",152.0995,152.3608,150.1349,150.2994,94000.0],["2023-10-03",149.2832,151.0349,149.109,150.0574,65700.0],["2023-10-04",149.5639,152.7383,149.38,152.6705,139300.0],["2023-10-05",152.535,153.5221,152.3124,152.806,85200.0],["2023-10-06",151.8769,152.9415,151.1608,151.664,167600.0],["2023-10-09",151.093,151.6543,150.0962,151.0253,102000.0],["2023-10-10",151.5866,153.0189,150.5607,150.7639,156200.0],["2023-10-11",151.5866,153.5512,150.493,151.1414,136300.0],["2023-10-12",151.7801,151.7801,147.4928,149.6026,88200.0],["2023-10-13",150.0091,150.0091,147.8702,148.1025,67200.0],["2023-10-16",149.651,151.0253,148.7897,149.4284,80400.0],["2023-10-17",148.6348,151.6446,146.3217,150.7543,209700.0],["2023-10-18",149.2735,149.7671,146.525,146.7282,107100.0],["2023-10-19",145.6056,147.8412,145.0443,146.0895,135900.0],["2023-10-20",146.6895,146.6895,144.4055,144.6958,90200.0],["2023-10-23",144.4345,145.6152,143.1183,143.2054,104500.0],["2023-10-24",143.0699,144.9571,142.6054,143.8248,109900.0],["2023-10-25",148.4412,157.0934,148.0735,154.0545,248900.0],["2023-10-26",153.8609,156.3288,152.3802,154.8481,179400.0],["2023-10-27",155.0997,155.7481,152.3511,152.5253,143300.0],["2023-10-30",152.1769,154.1512,150.3381,153.0673,85200.0],["2023-10-31",152.4382,153.948,151.7317,152.7963,167100.0],["2023-11-01",152.0124,152.6705,150.5897,152.5834,95800.0],["2023-11-02",153.9964,155.1094,152.0511,153.9674,80300.0],["2023-11-03",154.8384,156.5514,154.7707,155.3417,67200.0],["2023-11-06",155.4965,156.2804,153.6093,154.5868,91400.0],["2023-11-07",154.5577,155.6513,154.4029,154.7029,53500.0],["2023-11-08",154.6739,155.0223,152.4963,152.6705,111100.0],["2023-11-09",153.077,154.6351,152.2737,154.219,69100.0],["2023-11-10",154.7803,155.9804,153.5222,155.119,61300.0],["2023-11-13",154.3254,157.616,153.7448,157.5579,103400.0],["2023-11-14",159.2759,160.9647,158.0626,160.7803,140900.0],["2023-11-15",160.7706,162.013,160.0523,161.1006,153300.0],["2023-11-16",160.625,161.7121,159.9747,160.955,116000.0],["2023-11-17",161.9256,163.7115,160.722,161.8285,102000.0],["2023-11-20",161.1782,163.6921,161.1782,162.8089,86100.0],["2023-11-21",161.9062,162.4885,159.7806,160.3726,81100.0],["2023-11-22",160.5862,162.4012,158.7711,161.3044,66100.0],["2023-11-24",161.12,163.2456,161.12,161.8479,19100.0],["2023-11-27",161.5471,163.4689,160.5085,163.1292,111400.0],["2023-11-28",162.9156,163.6145,161.1491,162.0712,89700.0],["2023-11-29",163.1971,165.5071,161.6344,165.1965,141400.0],["2023-11-30",166.2157,169.5254,165.7013,169.0207,263700.0],["2023-12-01",168.4771,171.6219,167.6812,171.1851,117200.0],["2023-12-04",171.0784,174.1552,171.0784,171.5831,141800.0],["2023-12-05",170.8746,170.8746,167.1377,168.7781,75400.0],["2023-12-06",169.5642,169.8748,165.8663,165.9633,90900.0],["2023-12-07",165.6624,166.3418,164.2356,166.2836,128200.0],["2023-12-08",166.7689,167.3707,164.5074,165.9245,73300.0],["2023-12-11",165.8759,165.9924,163.828,164.3715,98300.0],["2023-12-12",164.5753,165.9245,163.5465,164.3327,119200.0],["2023-12-13",164.3715,165.2063,162.9059,165.1674,185100.0],["2023-12-14",166.8174,169.0013,164.0512,164.158,150000.0],["2023-12-15",164.5656,164.8665,159.9262,160.4309,443000.0],["2023-12-18",161.9838,163.7309,161.2462,161.6053,152800.0],["2023-12-19",161.9353,164.8957,160.5085,161.353,234000.0],["2023-12-20",161.3239,161.7897,158.6644,158.7323,172300.0],["2023-12-21",158.8973,161.4015,157.2764,161.3918,195800.0],["2023-12-22",162.6244,163.3815,160.6735,162.1877,95100.0],["2023-12-26",162.1876,164.0124,160.6444,163.3038,131200.0],["2023-12-27",163.7794,164.7792,162.4885,163.925,109600.0],["2023-12-28",163.5562,164.1289,162.2459,163.8474,84500.0],["2023-12-29",163.9542,164.6239,163.168,163.8668,96300.0],["2024-01-02",162.6924,164.3327,162.0129,163.003,145800.0],["2024-01-03",161.4306,162.508,159.8194,160.2174,196800.0],["2024-01-04",160.6444,161.615,158.2373,158.9167,317000.0],["2024-01-05",157.7811,158.7129,156.2282,156.3543,257400.0],["2024-01-08",156.8591,159.9747,156.0244,159.9262,121200.0],["2024-01-09",158.4023,160.4891,158.2082,159.6447,84800.0],["2024-01-10",159.6447,160.9938,159.6253,160.6541,71500.0],["2024-01-11",160.1397,164.9636,159.3535,160.8774,127600.0],["2024-01-12",161.945,162.5371,159.4117,160.2562,110900.0],["2024-01-16",158.9458,159.8,157.6452,158.2082,93200.0],["2024-01-17",156.8882,157.8005,155.3158,156.8785,74500.0],["2024-01-18",157.2376,159.1012,156.3835,158.8003,101100.0],["2024-01-19",159.6641,159.6641,157.0046,158.1111,67800.0],["2024-01-22",158.3344,162.3042,158.3344,162.1586,194600.0],["2024-01-23",163.0709,163.168,161.3821,162.8089,134000.0],["2024-01-24",163.5659,163.76,161.4015,162.5177,133000.0],["2024-01-25",163.2165,163.3135,159.9359,161.1394,98800.0],["2024-01-26",161.8965,162.1391,160.9841,161.1977,79000.0],["2024-01-29",160.4697,163.1971,159.8097,162.8865,98700.0],["2024-01-30",162.7894,163.7115,161.9353,162.6147,125400.0],["2024-01-31",162.9156,163.2068,159.9553,160.1785,347100.0],["2024-02-01",160.8676,163.1486,159.2273,162.6244,150100.0],["2024-02-02",161.2753,163.8182,161.1491,163.7018,91600.0],["2024-02-05",163.0612,163.0612,161.2171,161.945,99500.0],["2024-02-06",162.3041,166.0701,162.2653,164.6336,266900.0],["2024-02-07",165.3324,166.9921,164.6627,166.0312,121700.0],["2024-02-08",166.536,168.9236,166.0895,168.8557,131800.0],["2024-02-09",169.2246,172.8934,168.5646,172.8546,169400.0],["2024-02-12",173.1263,173.2816,171.5346,172.2625,181900.0],["2024-02-13",169.6516,172.3305,168.6422,169.9039,169700.0],["2024-02-14",170.6241,171.8698,169.7774,171.7531,266500.0],["2024-02-15",174.2056,179.9378,169.8942,173.174,339300.0],["2024-02-16",173.4465,175.7335,171.938,173.6703,172300.0],["2024-02-20",172.7068,174.0596,171.9672,172.5511,143400.0],["2024-02-21",172.7165,172.7165,169.5244,170.702,139900.0],["2024-02-22",172.2786,175.1009,172.1521,174.8868,164800.0],["2024-02-23",175.1885,175.9087,172.3175,175.2177,169200.0],["2024-02-26",175.315,178.0303,175.1204,177.8454,124500.0],["2024-02-27",177.7384,178.5072,176.9014,177.1252,89700.0],["2024-02-28",175.9087,178.7797,175.1009,178.0206,104000.0],["2024-02-29",178.6532,180.3952,178.5364,179.2176,184500.0],["2024-03-01",179.3441,180.7748,177.3004,178.1276,141600.0],["2024-03-04",179.1592,182.5557,179.1592,181.3879,116400.0],["2024-03-05",179.9767,181.8745,178.9062,179.0425,102500.0],["2024-03-06",179.3052,182.3125,179.3052,181.1349,95600.0],["2024-03-07",181.9524,182.3125,179.9476,180.9305,86200.0],["2024-03-08",181.9816,183.2273,180.1811,180.9402,77800.0],["2024-03-11",180.8429,180.911,179.1008,180.1422,90900.0],["2024-03-12",179.5972,182.2541,179.4123,181.9134,101700.0],["2024-03-13",182.3319,182.7601,180.9207,181.8064,101000.0],["2024-03-14",181.8842,181.9913,178.3125,178.731,100800.0],["2024-03-15",177.8746,180.3076,177.242,178.1763,377200.0],["2024-03-18",179.0717,179.714,177.8941,178.225,97700.0],["2024-03-19",178.0984,179.675,177.2323,179.1301,125400.0],["2024-03-20",178.6337,179.7724,177.1544,178.0108,141600.0],["2024-03-21",177.6605,182.6433,177.1933,182.2638,196900.0],["2024-03-22",182.6823,182.7893,181.2711,182.4487,114800.0],["2024-03-25",182.1762,185.1932,181.894,183.9085,95800.0],["2024-03-26",184.8623,188.7259,183.9085,188.6578,165200.0],["2024-03-27",189.0666,189.3488,187.2272,188.035,138100.0],["2024-03-28",187.7527,190.2442,187.1688,188.4048,99500.0],["2024-04-01",188.3367,188.8525,183.5679,185.8063,139800.0],["2024-04-02",185.1542,185.9425,182.7407,185.6408,136100.0],["2024-04-03",184.8234,187.6068,184.8234,186.7211,202000.0],["2024-04-04",187.451,189.6894,185.1056,185.6214,99300.0],["2024-04-05",186.3707,190.7697,186.3707,189.5921,224100.0],["2024-04-08",190.0495,190.1469,188.4729,188.58,103000.0],["2024-04-09",189.2028,189.6991,186.4486,188.3853,105100.0],["2024-04-10",185.7284,187.4218,185.2808,187.0812,64000.0],["2024-04-11",187.1688,188.3269,185.6506,188.1712,87500.0],["2024-04-12",187.3537,187.3537,184.7747,185.2029,103200.0],["2024-04-15",185.5825,186.906,182.1859,182.7309,95700.0],["2024-04-16",182.4097,182.9548,181.3587,181.9913,69400.0],["2024-04-17",183.2078,184.1227,180.9013,180.9305,115400.0],["2024-04-18",181.5922,182.7309,180.4244,180.5801,84100.0],["2024-04-19",181.5047,182.3027,178.9938,180.4147,91200.0],["2024-04-22",181.3976,184.5995,180.3466,182.692,82500.0],["2024-04-23",183.5484,185.5435,183.5484,184.9499,75500.0],["2024-04-24",184.5606,186.0496,183.1299,185.6116,157800.0],["2024-04-25",184.4438,184.4438,182.3319,183.6555,81100.0],["2024-04-26",184.0059,185.6117,183.4414,183.7236,99800.0],["2024-04-29",183.4998,184.5898,182.0886,183.0034,212500.0],["2024-04-30",181.4463,188.8719,173.6411,175.568,395600.0],["2024-05-01",175.3053,180.2395,175.3053,177.9233,202600.0],["2024-05-02",179.8015,182.001,178.1276,180.3563,166000.0],["2024-05-03",181.6604,181.6604,178.0595,179.0035,134800.0],["2024-05-06",179.9767,181.748,179.1106,180.259,163600.0],["2024-05-07",180.2492,184.5119,180.2492,182.945,246600.0],["2024-05-08",182.9451,183.9767,181.5047,182.5655,218800.0],["2024-05-09",183.1105,184.9596,182.2054,184.5995,93800.0],["2024-05-10",185.3391,185.6116,183.49,184.6968,99000.0],["2024-05-13",187.0228,187.0228,183.9572,183.9669,99400.0],["2024-05-14",184.4451,184.7866,183.723,184.4646,152000.0],["2024-05-15",185.3526,188.7193,185.3526,187.4702,153100.0],["2024-05-16",187.158,187.158,183.479,184.6891,145200.0],["2024-05-17",184.933,185.5283,183.2643,184.5817,177200.0],["2024-05-20",184.9428,187.6166,184.8745,186.9238,155800.0],["2024-05-21",186.387,188.0655,184.7573,185.3428,118900.0],["2024-05-22",184.4158,187.9679,184.084,185.1672,143300.0],["2024-05-23",185.8893,186.7676,183.8791,184.5719,123800.0],["2024-05-24",185.177,185.255,182.7276,183.0984,96400.0],["2024-05-28",182.2592,183.3521,177.5361,177.5459,108600.0],["2024-05-29",175.8478,177.1555,174.0816,174.2962,176500.0],["2024-05-30",174.9403,175.399,173.7205,174.2377,159400.0],["2024-05-31",174.3255,176.1113,173.6327,175.6527,247200.0],["2024-06-03",175.2429,175.965,171.2028,172.1396,186800.0],["2024-06-04",171.5639,173.5936,171.0857,172.3836,142600.0],["2024-06-05",173.5253,173.5253,170.4514,171.7786,206300.0],["2024-06-06",172.0323,172.4422,168.6559,170.2172,131700.0],["2024-06-07",169.4951,170.4124,167.0262,167.0945,93400.0],["2024-06-10",165.8844,168.1484,164.9671,168.1484,163600.0],["2024-06-11",167.3092,168.6461,166.0113,168.5388,132400.0],["2024-06-12",170.1782,172.8227,170.1782,172.5495,133700.0],["2024-06-13",172.3056,174.3353,170.7637,174.023,141900.0],["2024-06-14",172.3153,174.2767,171.1638,173.7107,168700.0],["2024-06-17",172.9984,178.0923,172.9984,177.4092,186500.0],["2024-06-18",178.0142,181.1369,176.2187,180.3465,194600.0],["2024-06-20",180.5319,182.5617,179.1267,182.1909,228500.0],["2024-06-21",182.8447,185.0989,182.0445,184.123,562100.0],["2024-06-24",183.0692,186.6798,183.0692,186.1626,229400.0],["2024-06-25",186.2797,186.3772,179.5561,183.4595,263200.0],["2024-06-26",182.874,184.0743,181.9762,183.196,241200.0],["2024-06-27",182.6788,184.6012,182.5519,183.2058,200900.0],["2024-06-28",184.0157,184.689,182.1811,183.157,315300.0],["2024-07-01",183.2936,183.4302,180.1709,180.6393,216200.0],["2024-07-02",180.8735,181.2736,178.7949,180.2294,139000.0],["2024-07-03",180.2197,181.5956,179.8488,180.5319,125300.0],["2024-07-05",179.4195,180.327,178.7266,179.7805,179900.0],["2024-07-08",180.6978,182.1909,180.005,181.0199,138600.0],["2024-07-09",181.0979,182.2982,180.8442,181.3809,106900.0],["2024-07-10",182.0445,183.4009,181.5859,182.9325,116000.0],["2024-07-11",184.4939,188.2216,183.5278,187.1384,184400.0],["2024-07-12",188.8266,191.0516,187.7142,188.3973,121400.0],["2024-07-15",189.7634,191.598,188.69,188.7193,141400.0],["2024-07-16",190.2319,195.7649,190.2319,195.0721,146300.0],["2024-07-17",194.4671,195.7552,190.2124,190.2124,162200.0],["2024-07-18",190.6612,191.9786,186.0552,186.2016,167100.0],["2024-07-19",185.6844,186.9823,184.2304,185.743,152600.0],["2024-07-22",186.5041,190.388,186.0747,190.2807,151000.0],["2024-07-23",189.4414,192.2617,189.3731,190.4173,88300.0],["2024-07-24",189.5976,191.6176,187.3141,187.3824,164600.0],["2024-07-25",184.2694,189.5293,183.518,187.1482,309500.0],["2024-07-26",188.5046,188.5534,183.8986,185.0013,175500.0],["2024-07-29",185.7527,187.3726,183.6644,183.9474,108800.0],["2024-07-30",184.7769,185.5478,181.5468,182.9325,94600.0],["2024-07-31",184.7378,186.4651,182.8935,184.0938,176900.0],["2024-08-01",183.1374,187.48,178.4729,180.4246,118100.0],["2024-08-02",177.9167,178.8437,175.9845,177.3019,109100.0],["2024-08-05",172.1592,173.3302,170.6271,171.5834,89800.0],["2024-08-06",172.0714,173.6913,171.0174,171.1248,125900.0],["2024-08-07",172.9691,172.9691,167.4458,168.8608,83900.0],["2024-08-08",170.0708,173.0569,170.0708,172.9691,78200.0],["2024-08-09",172.8618,173.7791,171.1931,172.7251,87900.0],["2024-08-12",173.096,173.5156,171.9932,172.5495,92100.0],["2024-08-13",173.6327,175.3502,172.4324,174.4426,105500.0],["2024-08-14",174.6573,176.004,174.1889,174.7159,52500.0],["2024-08-15",177.5637,178.1313,174.8725,176.0175,116700.0],["2024-08-16",174.6572,176.4285,172.5531,172.9739,214800.0],["2024-08-19",173.6492,173.8938,171.4277,172.5335,113000.0],["2024-08-20",172.2301,173.3262,170.9383,172.5531,95300.0],["2024-08-21",172.876,175.6554,172.6803,174.4614,101200.0],["2024-08-22",174.9409,174.9899,172.6509,173.4534,83900.0],["2024-08-23",173.5611,176.7808,172.8565,173.1403,100000.0],["2024-08-26",173.933,175.352,173.5024,174.1874,91500.0],["2024-08-27",173.8058,175.7043,173.7764,174.0113,113700.0],["2024-08-28",174.2461,176.0077,173.9623,174.941,112500.0],["2024-08-29",176.1545,179.4427,175.352,175.6651,95600.0],["2024-08-30",176.6927,178.7674,175.8217,178.7283,102000.0],["2024-09-03",177.8964,177.8964,171.731,172.1127,133800.0],["2024-09-04",172.0442,173.1403,169.6563,170.2924,106600.0],["2024-09-05",170.2239,170.635,168.3352,168.7266,60000.0],["2024-09-06",168.4624,169.5976,164.1759,164.1857,108500.0],["2024-09-09",165.7907,170.4784,165.6048,167.1021,706800.0],["2024-09-10",166.6617,168.7364,165.9179,168.1884,133800.0],["2024-09-11",167.2097,167.8165,165.0372,167.6893,197900.0],["2024-09-12",167.9731,169.7836,167.2391,169.2551,139400.0],["2024-09-13",169.9988,174.7648,169.0985,172.6607,198400.0],["2024-09-16",173.2773,176.0272,172.8271,174.6082,185100.0],["2024-09-17",175.8413,177.2212,173.5121,175.5771,170900.0],["2024-09-18",176.223,182.6331,175.6945,180.3822,214600.0],["2024-09-19",182.8777,183.4062,180.6953,180.7345,226800.0],["2024-09-20",180.255,181.1651,177.0842,177.1429,652200.0],["2024-09-23",177.642,179.0121,177.3875,178.3955,128500.0],["2024-09-24",178.3662,178.4053,175.2737,176.9863,130000.0],["2024-09-25",177.7105,179.2665,174.344,174.6376,124300.0],["2024-09-26",175.352,176.0273,173.9232,175.7239,260700.0],["2024-09-27",176.2132,178.3368,173.0913,173.199,104700.0],["2024-09-30",172.7977,174.1091,172.1714,173.5513,110600.0],["2024-10-01",173.5219,173.5219,167.8654,167.9731,161300.0],["2024-10-02",168.1394,172.5726,166.8183,169.8325,159900.0],["2024-10-03",169.1083,169.3725,167.3174,167.8752,95400.0],["2024-10-04",169.7738,170.6546,167.3566,168.3156,129100.0],["2024-10-07",168.3841,168.3841,166.329,167.5425,156100.0],["2024-10-08",168.5113,169.7444,166.8281,168.0122,104800.0],["2024-10-09",167.5718,171.6625,167.3174,169.3138,118100.0],["2024-10-10",168.2373,169.2355,166.8966,167.6991,109200.0],["2024-10-11",168.5015,169.8521,168.0318,168.8147,103800.0],["2024-10-14",169.4312,170.2337,168.5309,169.7444,82500.0],["2024-10-15",169.9108,172.8173,169.9108,171.2907,292600.0],["2024-10-16",171.4277,172.5433,169.1083,169.1279,171700.0],["2024-10-17",170.0674,171.3298,169.5585,169.6661,83700.0],["2024-10-18",170.6839,170.723,167.7186,168.6287,129000.0],["2024-10-21",168.8441,169.4606,166.6225,167.2097,79700.0],["2024-10-22",166.3681,166.4758,164.1858,165.7711,115500.0],["2024-10-23",165.6244,165.8886,163.168,163.8335,215900.0],["2024-10-24",160.878,169.3236,158.2259,163.3539,264300.0],["2024-10-25",164.4206,166.3094,162.0034,162.571,189800.0],["2024-10-28",163.7552,164.7729,162.2872,163.4909,177500.0],["2024-10-29",162.3851,164.5674,162.3851,164.4108,156900.0],["2024-10-30",163.9802,166.3779,162.8744,163.716,126100.0],["2024-10-31",163.8824,163.8824,162.1991,162.4046,277300.0],["2024-11-01",162.7374,163.902,158.9305,160.1342,261700.0],["2024-11-04",160.1734,162.3655,159.9287,160.5061,148600.0],["2024-11-05",160.3006,164.5087,160.3006,164.2347,139900.0],["2024-11-06",170.6741,171.1145,167.2195,169.9793,191600.0],["2024-11-07",169.7933,171.1243,166.6715,169.1964,276000.0],["2024-11-08",169.5683,171.7996,169.3236,169.8521,115700.0],["2024-11-11",171.32,171.5647,169.7836,170.5371,87800.0],["2024-11-12",170.0478,171.8778,169.1279,171.8583,135200.0],["2024-11-13",172.1225,176.0664,172.1225,173.1305,215200.0],["2024-11-14",173.15,173.8449,167.337,169.0496,157900.0],["2024-11-15",169.9428,169.9428,167.1847,168.8533,201200.0],["2024-11-18",168.5195,169.9624,166.154,166.262,118600.0],["2024-11-19",164.3971,166.4289,164.2597,164.937,143200.0],["2024-11-20",164.4363,169.079,163.4744,168.6471,199700.0],["2024-11-21",168.6177,170.4826,167.646,168.6079,223500.0],["2024-11-22",169.4127,171.9255,169.4127,171.7488,253200.0],["2024-11-25",172.5144,175.4688,171.9451,172.9561,305700.0],["2024-11-26",173.1033,173.6726,170.1587,171.5525,176500.0],["2024-11-27",171.6016,172.7794,171.0028,171.101,81600.0],["2024-11-29",170.9636,172.8579,169.9624,170.6004,100800.0],["2024-12-02",170.1587,172.3475,168.922,171.4543,180900.0],["2024-12-03",170.7182,171.1697,168.4803,171.1206,198300.0],["2024-12-04",170.8261,175.3706,170.8261,174.7327,169800.0],["2024-12-05",173.8198,174.5854,169.5011,170.2569,247400.0],["2024-12-06",171.2188,173.1033,170.4728,172.8089,250700.0],["2024-12-09",172.9757,177.108,172.4653,174.5265,283100.0],["2024-12-10",174.6738,176.0479,172.534,175.4688,242300.0],["2024-12-11",176.1657,178.0208,174.0652,174.4971,255400.0],["2024-12-12",171.7684,175.9301,171.7684,173.1426,146000.0],["2024-12-13",173.4665,173.4665,170.2667,171.1893,89500.0],["2024-12-16",170.62,172.5635,170.2863,170.6985,129100.0],["2024-12-17",169.9722,170.6887,165.359,165.8498,129500.0],["2024-12-18",165.8105,167.4497,161.4034,161.4231,311100.0],["2024-12-19",162.7383,165.5161,162.2574,164.4266,309200.0],["2024-12-20",163.7493,165.0646,161.6881,162.3163,720200.0],["2024-12-23",161.4525,163.288,161.3543,163.1407,166400.0],["2024-12-24",164.1223,166.5467,162.2377,165.8203,98600.0],["2024-12-26",164.8192,166.8902,164.8192,165.0057,421200.0],["2024-12-27",163.9358,165.9774,162.4537,164.083,106800.0],["2024-12-30",162.2868,163.7689,160.4023,162.8266,88700.0],["2024-12-31",162.9543,164.1027,161.747,162.7089,86000.0],["2025-01-02",163.4745,164.6719,161.531,161.9629,114800.0],["2025-01-03",162.1788,163.2291,161.0206,161.8255,115700.0],["2025-01-06",161.8255,164.4265,159.2735,159.5385,195000.0],["2025-01-07",159.2539,160.0195,156.3583,157.2025,164700.0],["2025-01-08",157.2025,158.2134,155.9755,157.8601,157700.0],["2025-01-10",155.8479,157.9288,153.4137,153.4236,160700.0],["2025-01-13",151.9905,156.6332,150.9501,156.3387,137700.0],["2025-01-14",156.8982,158.7925,156.5743,158.4294,128800.0],["2025-01-15",160.6771,160.6771,158.1938,159.9017,90100.0],["2025-01-16",160.0391,162.0709,159.3128,161.2464,94000.0],["2025-01-17",161.9531,163.0131,160.4121,160.8243,112400.0],["2025-01-21",161.5016,164.5836,161.5016,163.0818,151900.0],["2025-01-22",163.0524,163.8769,162.0022,162.434,84100.0],["2025-01-23",162.2966,162.8463,160.5495,161.7273,106300.0],["2025-01-24",161.5703,161.8844,160.098,160.7458,146900.0],["2025-01-27",159.6759,164.1419,159.4502,163.3959,132000.0],["2025-01-28",163.2782,163.4058,160.893,160.9519,106200.0],["2025-01-29",160.5986,162.2083,160.4121,160.5888,84800.0],["2025-01-30",160.8538,163.2683,160.6869,162.3359,129200.0],["2025-01-31",161.5997,163.6021,161.4525,161.6881,267500.0],["2025-02-03",159.2539,161.3053,157.6834,159.6465,113900.0],["2025-02-04",159.3324,162.1494,159.3324,161.3936,126900.0],["2025-02-05",161.6684,162.7089,161.1482,162.1297,101700.0],["2025-02-06",162.5224,163.6708,161.7371,163.2585,141100.0],["2025-02-07",163.3567,163.9162,161.4427,162.0709,108500.0],["2025-02-10",162.4635,163.4843,162.1985,163.18,118200.0],["2025-02-11",162.3358,163.71,161.6586,162.4536,97900.0],["2025-02-12",160.6182,161.2758,158.5668,159.882,141200.0],["2025-02-13",158.0269,163.2094,158.0269,160.2648,203400.0],["2025-02-14",160.6193,161.8697,154.4852,155.8144,148500.0],["2025-02-18",154.4163,157.567,153.8255,157.2323,152400.0],["2025-02-19",156.8187,157.3504,155.1055,156.1689,137200.0],["2025-02-20",155.1055,157.311,154.5935,156.5627,145500.0],["2025-02-21",156.9664,156.9861,153.6581,155.9424,166200.0],["2025-02-24",156.1295,158.9848,154.2587,158.2661,236000.0],["2025-02-25",158.6796,161.2691,157.5867,160.6095,186000.0],["2025-02-26",159.0144,161.2396,159.0144,159.1818,224200.0],["2025-02-27",158.0495,160.5307,158.0495,159.5855,240000.0],["2025-02-28",159.6938,161.7811,159.103,161.1805,234700.0],["2025-03-03",161.3578,161.8501,157.4095,157.5768,223400.0],["2025-03-04",156.671,156.9172,153.924,155.4107,135200.0],["2025-03-05",155.3615,157.1338,154.6526,157.0944,157500.0],["2025-03-06",156.1787,156.5824,154.5147,156.0015,125600.0],["2025-03-07",155.1153,157.1338,154.7313,155.5584,176900.0],["2025-03-10",155.204,157.6852,152.4372,153.0772,142900.0],["2025-03-11",153.5006,153.9042,148.8138,150.1234,135000.0],["2025-03-12",150.7634,151.5313,147.8095,148.292,151800.0],["2025-03-13",148.3018,149.1584,146.3031,147.3271,113900.0],["2025-03-14",147.1499,148.7843,146.7954,148.0754,241100.0],["2025-03-17",148.5972,151.0587,148.5972,149.6901,141400.0],["2025-03-18",149.6901,151.5609,148.0163,149.0206,118700.0],["2025-03-19",149.0994,150.3892,148.4101,149.6704,192400.0],["2025-03-20",148.5874,149.0994,147.0908,148.2428,201600.0],["2025-03-21",147.1991,147.8883,145.9486,147.5437,672100.0],["2025-03-24",147.6914,148.9222,147.3172,148.8532,145600.0],["2025-03-25",149.8871,151.6495,149.1585,150.2809,168600.0],["2025-03-26",150.8421,152.2698,149.5129,150.5271,221000.0],["2025-03-27",151.2655,153.0477,149.4538,149.5621,219200.0],["2025-03-28",149.2077,150.0741,145.4957,145.732,176600.0],["2025-03-31",145.1708,145.7123,143.7628,144.4323,184100.0],["2025-04-01",143.9499,145.3579,141.9019,144.8163,180100.0],["2025-04-02",143.9499,147.6323,143.9499,147.3566,135100.0],["2025-04-03",143.7136,143.7431,140.7991,140.8582,226400.0],["2025-04-04",136.9493,138.0816,131.8884,132.0952,296500.0],["2025-04-07",129.6533,131.7013,125.8921,128.2059,295100.0],["2025-04-08",131.6324,132.7056,129.6337,130.7758,444400.0],["2025-04-09",129.7223,143.044,129.7223,141.3604,409100.0],["2025-04-10",139.2927,140.7597,136.4373,139.6865,355300.0],["2025-04-11",139.913,143.0735,138.436,141.9708,310800.0],["2025-04-14",142.788,143.8415,138.8299,142.4237,287900.0],["2025-04-15",142.66,143.3099,139.716,140.5825,241000.0],["2025-04-16",141.0748,141.4096,138.8693,140.3068,234000.0],["2025-04-17",140.4644,142.5616,138.9874,141.8625,161900.0],["2025-04-21",141.3308,142.0004,139.3419,140.1788,244300.0],["2025-04-22",141.9117,143.4871,140.1591,142.9357,199300.0],["2025-04-23",145.988,148.0951,145.4071,147.0809,364600.0],["2025-04-24",147.2188,151.1867,146.4705,150.9603,276000.0],["2025-04-25",149.956,151.5609,149.6705,151.0588,227400.0],["2025-04-28",150.5467,152.5652,148.932,150.2514,277000.0],["2025-04-29",149.4637,152.004,149.2668,151.8858,323500.0],["2025-04-30",152.6144,156.7892,148.3314,154.9972,541400.0],["2025-05-01",154.436,155.5978,153.3431,153.412,257900.0],["2025-05-02",155.7652,156.2083,154.0913,154.6033,172300.0],["2025-05-05",153.8846,154.495,153.1757,153.3135,179300.0],["2025-05-06",152.1418,153.9929,152.1418,153.1264,295100.0],["2025-05-07",153.7369,154.1898,152.1517,153.4021,289700.0],["2025-05-08",154.6821,157.1535,152.26,155.0858,157000.0],["2025-05-09",155.0563,156.671,153.9929,155.135,139900.0],["2025-05-12",158.0495,159.3984,157.8329,159.0833,144400.0],["2025-05-13",158.9159,159.7233,158.4138,158.5221,271700.0],["2025-05-14",158.5221,158.6107,155.9621,156.0803,218900.0],["2025-05-15",156.8508,157.325,155.9617,156.6532,192400.0],["2025-05-16",157.5028,157.8289,156.2383,157.5621,299200.0],["2025-05-19",155.5665,157.6313,155.5665,157.5325,158500.0],["2025-05-20",157.4535,158.3426,156.4359,157.1176,172300.0],["2025-05-21",156.0506,157.9375,155.369,155.606,342200.0],["2025-05-22",155.2998,157.2954,154.5589,156.3964,251700.0],["2025-05-23",154.6379,156.3075,154.2329,155.8432,157100.0],["2025-05-27",157.6906,160.5357,156.6533,160.437,179400.0],["2025-05-28",160.1011,160.6938,159.1823,160.3678,263800.0],["2025-05-29",161.0297,162.6894,160.4666,162.2251,335000.0],["2025-05-30",161.9287,162.067,160.1702,161.0,373900.0],["2025-06-02",160.269,161.3952,159.1527,159.8837,445800.0],["2025-06-03",159.7553,164.1416,159.1329,163.213,235600.0],["2025-06-04",164.1416,164.5071,163.045,163.045,170300.0],["2025-06-05",163.2031,164.4479,162.3831,163.2525,175200.0],["2025-06-06",164.7838,165.4753,162.8968,163.1142,134100.0],["2025-06-09",163.5983,164.9616,163.0055,164.0823,179200.0],["2025-06-10",164.6949,165.3271,164.0725,164.4084,138000.0],["2025-06-11",164.2898,164.6059,162.5511,163.0648,128000.0],["2025-06-12",162.8178,163.0747,161.494,162.8376,115000.0],["2025-06-13",161.6521,162.8178,159.943,160.2097,204600.0],["2025-06-16",161.6323,164.0725,161.0495,163.9243,177700.0],["2025-06-17",162.9364,164.764,161.8595,162.1559,277600.0],["2025-06-18",162.0868,164.6356,161.9978,163.1241,271000.0],["2025-06-20",163.8354,165.0604,162.8277,162.8573,757600.0],["2025-06-23",162.3634,164.5071,161.4347,164.3886,196800.0],["2025-06-24",165.5938,167.4412,164.517,166.6213,212200.0],["2025-06-25",166.4632,167.7277,164.3787,166.0285,227800.0],["2025-06-26",166.6707,167.8364,165.3864,167.1152,153900.0],["2025-06-27",167.708,168.0538,164.2404,165.3074,377200.0],["2025-06-30",165.2481,166.0088,163.4698,165.5049,195800.0],["2025-07-01",164.8035,170.6421,163.9341,169.2294,169100.0],["2025-07-02",169.1405,171.4522,168.3798,171.4324,205800.0],["2025-07-03",172.3709,173.6453,171.7485,173.6453,154900.0],["2025-07-07",173.3588,173.3588,168.5378,169.4664,218400.0],["2025-07-08",169.4566,172.934,169.4566,172.2227,212900.0],["2025-07-09",173.0822,174.8506,170.889,171.3435,222700.0],["2025-07-10",171.1261,174.1689,170.4148,172.8748,134300.0],["2025-07-11",171.8572,172.0844,170.4346,170.6816,87200.0],["2025-07-14",170.0296,171.8473,170.0296,171.136,118800.0],["2025-07-15",170.9977,171.6102,168.5082,168.607,168400.0],["2025-07-16",167.7574,170.0493,166.809,169.5554,170000.0],["2025-07-17",169.18,173.2601,169.1306,173.0328,193300.0],["2025-07-18",173.9812,173.9812,172.1338,172.8056,141900.0],["2025-07-21",174.08,174.8605,171.7584,171.956,146600.0],["2025-07-22",172.6673,175.9966,171.1558,174.248,302900.0],["2025-07-23",175.226,176.5498,173.9417,175.3544,165700.0],["2025-07-24",174.1887,175.1568,172.6772,174.732,139600.0],["2025-07-25",175.5619,178.1897,173.0526,177.8538,234700.0],["2025-07-28",177.8242,177.8242,173.7935,176.0954,212000.0],["2025-07-29",177.3599,177.3599,175.5125,176.5103,196200.0],["2025-07-30",176.5893,178.3873,176.1349,177.3302,189300.0],["2025-07-31",175.7693,178.8615,175.0778,175.7199,247000.0],["2025-08-01",173.3292,175.2655,171.2052,173.1118,220600.0],["2025-08-04",173.8627,175.7199,173.2995,175.305,250200.0],["2025-08-05",178.8121,180.6496,176.3423,177.7649,345800.0],["2025-08-06",178.1304,178.1304,174.6925,175.9175,219000.0],["2025-08-07",176.8363,176.9845,174.3171,174.8012,158200.0],["2025-08-08",176.0953,177.3302,170.7211,172.0745,285700.0],["2025-08-11",171.956,173.3588,166.6015,167.382,394100.0],["2025-08-12",168.1229,170.3951,167.3227,169.911,299600.0],["2025-08-13",170.652,171.8473,168.5378,171.8276,300200.0],["2025-08-14",170.484,170.9483,168.0834,168.1328,213100.0],["2025-08-15",167.1418,168.2616,166.121,168.0832,373300.0],["2025-08-18",168.1823,169.7085,167.9048,168.9157,233000.0],["2025-08-19",169.1238,170.3526,168.6184,169.7382,128500.0],["2025-08-20",170.7193,170.7688,168.4697,168.9058,159800.0],["2025-08-21",168.3409,169.3616,168.1031,169.1733,109200.0],["2025-08-22",170.1247,174.8716,168.9355,174.3761,167800.0],["2025-08-25",174.059,174.059,170.8481,171.0661,132500.0],["2025-08-26",171.2941,172.1959,168.5589,168.6085,166800.0],["2025-08-27",167.9544,172.6617,167.2112,172.5626,236100.0],["2025-08-28",172.6022,172.622,169.8076,171.3238,204400.0],["2025-08-29",171.0761,172.0968,168.4697,169.0643,186700.0],["2025-09-02",167.4193,168.7274,166.5868,167.5481,191900.0],["2025-09-03",167.0031,167.7265,166.0021,167.4986,213100.0],["2025-09-04",167.7166,170.8283,166.8346,170.7589,201200.0],["2025-09-05",171.4427,172.0571,167.9048,168.9256,166700.0],["2025-09-08",167.8256,169.6391,166.5274,168.767,316500.0],["2025-09-09",168.8958,168.8958,166.2003,167.2706,217600.0],["2025-09-10",167.0427,168.3904,166.0616,167.8057,393800.0],["2025-09-11",168.7571,171.631,168.6382,170.3427,211100.0],["2025-09-12",169.8274,169.8274,167.122,167.7364,191400.0],["2025-09-15",167.667,169.2526,166.6661,167.5084,165500.0],["2025-09-16",167.667,168.1229,165.2886,166.8048,198900.0],["2025-09-17",167.2012,169.9958,166.9832,167.4391,205200.0],["2025-09-18",167.8256,170.3526,167.6274,169.0445,183600.0],["2025-09-19",169.8472,171.7202,169.0247,169.431,1205600.0],["2025-09-22",168.9355,171.3733,168.3607,170.7986,246900.0],["2025-09-23",170.5211,172.3742,169.3418,170.531,213200.0],["2025-09-24",170.6004,171.3139,167.231,168.0634,186700.0],["2025-09-25",167.5283,169.2923,166.4084,167.4193,157700.0],["2025-09-26",167.2607,169.3913,167.2607,169.3418,152300.0],["2025-09-29",169.8571,170.1049,168.3805,169.4805,304100.0],["2025-09-30",169.649,171.1058,169.0841,170.5211,175000.0],["2025-10-01",169.7184,171.9085,169.0643,170.9175,194600.0],["2025-10-02",170.6499,172.2751,169.7184,172.067,144000.0],["2025-10-03",172.7707,173.4148,170.9968,172.4337,163100.0],["2025-10-06",172.5328,175.6049,171.6607,173.6031,160300.0],["2025-10-07",173.7517,174.6635,169.5301,170.5409,112000.0],["2025-10-08",171.1751,172.2652,169.7976,172.0373,108800.0],["2025-10-09",172.6517,173.0679,168.0039,169.0445,135300.0],["2025-10-10",169.322,170.2833,168.2616,169.0346,178000.0],["2025-10-13",169.9463,170.1742,167.7265,167.7463,259200.0],["2025-10-14",166.0814,168.6778,166.0814,166.3391,188000.0],["2025-10-15",166.2895,168.004,163.2868,165.903,280900.0],["2025-10-16",166.1706,166.1706,162.7219,163.5544,174900.0],["2025-10-17",163.7922,164.1985,162.6228,163.5841,184700.0],["2025-10-20",164.3472,165.6156,163.2571,164.8129,195100.0],["2025-10-21",165.0012,168.2517,164.3868,167.0724,198300.0],["2025-10-22",166.9733,166.9733,163.703,163.8418,213000.0],["2025-10-23",164.2481,165.3084,162.7219,165.2192,222000.0],["2025-10-24",166.0319,167.231,164.3571,166.6859,224800.0],["2025-10-27",167.4391,168.5391,165.2391,165.2787,228600.0],["2025-10-28",165.2589,166.4679,160.7895,161.2453,416200.0],["2025-10-29",161.6913,172.077,161.6516,167.9148,613900.0],["2025-10-30",165.794,165.8832,153.3273,155.7849,502500.0],["2025-10-31",155.339,156.4093,153.3273,155.6165,377400.0],["2025-11-03",153.793,154.893,149.7498,154.5759,313400.0],["2025-11-04",153.3471,156.1021,153.3471,155.9039,208800.0],["2025-11-05",155.9039,159.8282,155.5966,158.53,270800.0],["2025-11-06",158.4012,159.7192,154.6552,155.6561,238800.0],["2025-11-07",154.9327,157.6183,154.3975,157.5291,156800.0],["2025-11-10",158.6985,160.5318,155.9435,159.0255,181700.0],["2025-11-11",158.8967,160.185,157.3012,158.6886,168500.0],["2025-11-12",159.2931,160.0066,158.5399,159.9471,197900.0],["2025-11-13",158.5102,160.0363,157.321,157.8363,186800.0],["2025-11-14",156.3846,157.4485,154.9628,155.4003,190000.0],["2025-11-17",155.2809,155.7781,153.2327,154.6645,219800.0],["2025-11-18",153.7696,156.3448,152.5068,156.0267,169700.0],["2025-11-19",156.0664,157.0309,154.8236,155.2412,184100.0],["2025-11-20",157.1204,157.7766,151.9898,152.0693,168400.0],["2025-11-21",152.7653,156.3946,152.7653,154.9628,193500.0],["2025-11-24",154.1176,154.5253,152.1688,153.1929,240600.0],["2025-11-25",154.4755,160.4911,154.2966,160.1133,272400.0],["2025-11-26",158.4428,161.0877,158.4428,160.0437,296900.0],["2025-11-28",159.7056,160.9783,159.7056,160.3817,107000.0],["2025-12-01",159.1985,163.5635,158.8704,162.6488,353900.0],["2025-12-02",163.4641,164.3987,160.7794,163.4044,264900.0],["2025-12-03",163.653,166.5862,162.1118,162.1914,311800.0],["2025-12-04",162.1814,164.6473,160.1729,162.2809,462300.0],["2025-12-05",162.0323,164.2993,160.7894,161.4059,230200.0],["2025-12-08",161.0479,162.072,158.4428,159.4968,442800.0],["2025-12-09",159.8746,161.5451,156.7227,156.9017,228200.0],["2025-12-10",157.1403,159.0295,156.6233,158.1147,341200.0],["2025-12-11",158.9002,163.8817,158.9002,163.0365,212300.0],["2025-12-12",163.663,164.9854,160.4116,161.4755,235000.0],["2025-12-15",162.082,162.7183,159.0195,159.4272,207800.0],["2025-12-16",159.288,160.1729,157.8363,158.3633,165700.0],["2025-12-17",157.5877,160.1928,157.4982,157.5778,155400.0],["2025-12-18",158.065,161.0081,157.8363,159.6459,297300.0],["2025-12-19",159.7056,161.2866,157.1403,159.1786,487400.0],["2025-12-22",159.0991,162.1814,158.5721,160.5508,204400.0],["2025-12-23",159.1786,161.8135,159.1786,160.7397,165400.0],["2025-12-24",160.1431,161.734,159.4272,160.5309,112400.0],["2025-12-26",160.5905,163.4144,159.5763,162.9272,441800.0],["2025-12-29",162.9073,163.136,160.2525,162.4101,224200.0],["2025-12-30",162.3505,164.3888,161.0181,161.6445,199300.0],["2025-12-31",161.5152,162.8178,159.0593,159.2283,191500.0],["2026-01-02",159.3178,162.3306,158.761,161.3164,361100.0],["2026-01-05",160.8391,169.1117,160.8391,167.4612,338200.0],["2026-01-06",166.6459,169.0521,166.3177,168.3262,219100.0],["2026-01-07",169.1316,169.1316,167.0834,167.5805,131800.0],["2026-01-08",167.9484,170.8319,165.6217,170.7722,188900.0],["2026-01-09",171.0208,173.3574,168.9725,172.9895,160200.0],["2026-01-12",172.4029,174.1926,170.2055,174.0037,171800.0],["2026-01-13",174.0236,175.6642,173.3077,175.6344,232200.0],["2026-01-14",175.356,179.1741,174.123,179.0946,303400.0],["2026-01-15",179.7508,182.0278,179.4824,181.988,213200.0],["2026-01-16",182.2465,183.9667,180.6059,183.5889,236000.0],["2026-01-20",181.1727,182.2167,178.2295,179.8304,267300.0],["2026-01-21",181.2025,184.4837,180.4469,183.1116,247700.0],["2026-01-22",183.6684,183.7082,181.5505,182.3857,186200.0],["2026-01-23",181.3218,181.8786,178.8659,180.3574,137100.0],["2026-01-26",180.1883,180.9838,179.0648,179.542,149900.0],["2026-01-27",179.8701,179.8701,175.0975,179.1741,257900.0],["2026-01-28",178.5278,179.0846,174.6798,174.7793,288700.0],["2026-01-29",175.535,177.2452,173.5662,177.2452,258000.0],["2026-01-30",175.5449,178.2494,174.3915,176.1415,400900.0],["2026-02-02",176.1216,180.4071,174.4611,180.2778,163500.0],["2026-02-03",179.6613,183.3701,179.6613,183.211,206800.0],["2026-02-04",183.559,187.5064,183.4397,185.8459,217000.0],["2026-02-05",185.6073,187.4169,183.6585,186.0945,227800.0],["2026-02-06",187.7351,193.2834,187.6456,192.0305,244200.0],["2026-02-09",192.0206,194.0191,188.9482,193.5021,164300.0],["2026-02-10",193.8402,193.8601,191.424,193.5518,167600.0],["2026-02-11",194.0589,196.4254,191.0263,195.6398,218000.0],["2026-02-12",200.8301,207.7306,200.6015,201.9239,277800.0],["2026-02-13",198.4048,203.6884,195.9324,201.3158,257500.0],["2026-02-17",201.1164,203.8579,199.8503,201.5151,258300.0],["2026-02-18",201.3756,202.6317,199.0827,199.1724,205400.0],["2026-02-19",198.3848,200.3189,195.9624,197.3879,199300.0],["2026-02-20",196.5605,198.5643,195.4938,196.4508,351600.0],["2026-02-23",196.5007,197.7269,192.9816,194.1978,217700.0],["2026-02-24",194.3274,198.8334,194.3274,195.7032,171000.0],["2026-02-25",196.082,196.8297,193.5797,195.0452,239400.0],["2026-02-26",199.5114,199.5114,194.5268,195.4141,196700.0],["2026-02-27",192.8919,195.3443,191.3068,194.806,214000.0],["2026-03-02",193.4402,198.5444,193.4402,197.5674,164900.0],["2026-03-03",194.1081,197.358,189.5423,193.3006,187400.0],["2026-03-04",194.0483,195.2446,190.0607,192.1342,168200.0],["2026-03-05",189.6619,190.7485,185.774,187.0301,139400.0],["2026-03-06",183.8898,184.149,180.7396,182.863,162600.0],["2026-03-09",181.3178,184.6873,177.7389,184.2886,140200.0],["2026-03-10",183.1222,185.9933,182.1352,182.4842,172900.0],["2026-03-11",181.0984,183.7004,179.324,182.9826,147700.0],["2026-03-12",181.4075,182.8331,178.3769,178.8853,163900.0],["2026-03-13",180.2212,180.7097,174.8478,176.6722,205300.0],["2026-03-16",178.5165,180.4405,176.0641,176.1438,193200.0],["2026-03-17",176.8117,178.9352,176.0042,176.0641,175300.0],["2026-03-18",175.5855,176.712,172.5848,172.9936,214900.0],["2026-03-19",171.6178,173.9307,171.3886,172.2459,161400.0],["2026-03-20",171.5381,172.5749,168.4576,169.6141,329900.0],["2026-03-23",174.5687,175.6354,172.9836,173.0135,198200.0],["2026-03-24",171.7475,175.7251,170.272,174.4391,165500.0],["2026-03-25",175.9444,176.8516,172.7842,175.4859,214300.0],["2026-03-26",174.0802,175.8049,166.713,167.1716,279400.0],["2026-03-27",166.4838,166.5137,164.161,164.7491,205200.0],["2026-03-30",165.0283,168.328,159.4855,160.1933,297100.0],["2026-03-31",162.8849,166.1149,158.0699,163.4432,447000.0],["2026-04-01",163.2937,167.5804,162.3267,165.8358,211600.0],["2026-04-02",163.0743,168.2583,162.6955,164.6096,192200.0],["2026-04-06",164.2607,166.1149,162.875,165.1479,108500.0],["2026-04-07",164.7093,166.5336,162.6158,165.2476,216400.0],["2026-04-08",169.6739,173.8908,168.009,170.8004,307500.0],["2026-04-09",169.0757,172.0366,168.019,170.8901,219700.0],["2026-04-10",171.3188,173.1032,170.0427,171.6976,137200.0],["2026-04-13",171.2988,172.0565,169.305,171.9369,194300.0],["2026-04-14",172.3157,174.2497,171.0197,171.0396,268900.0],["2026-04-15",170.8203,170.8203,165.2675,165.3772,248000.0],["2026-04-16",164.8389,167.1318,162.3167,164.6594,440800.0],["2026-04-17",167.1318,174.1001,165.6663,172.6746,374500.0],["2026-04-20",171.6777,174.2098,171.0695,172.9637,279100.0],["2026-04-21",172.9537,175.4659,170.3717,171.2789,143600.0],["2026-04-22",172.3057,172.9338,169.2851,169.5742,148400.0],["2026-04-23",168.677,172.5749,168.677,171.7773,146900.0],["2026-04-24",170.5312,172.1063,168.358,169.325,195800.0],["2026-04-27",169.5542,171.4683,168.5673,170.4216,198800.0],["2026-04-28",170.9499,171.6876,166.1348,166.743,335900.0],["2026-04-29",167.0221,167.0221,163.3236,163.6227,247600.0],["2026-04-30",163.7024,167.0919,163.6825,165.8757,250700.0],["2026-05-01",166.2744,166.3342,164.5797,165.2775,201300.0],["2026-05-04",166.1548,167.8994,163.8619,164.7491,196600.0],["2026-05-05",169.644,175.3562,167.9891,168.348,492900.0],["2026-05-06",171.0596,174.4391,168.2981,173.4322,445700.0],["2026-05-07",175.2466,178.2074,170.7605,171.3686,420800.0],["2026-05-08",173.0833,173.0833,168.7069,169.4147,221400.0],["2026-05-11",169.2751,170.7107,167.4607,168.0489,241300.0],["2026-05-12",168.1985,169.2153,165.3274,169.0259,308000.0],["2026-05-13",168.8365,173.4123,167.9692,171.9468,478600.0],["2026-05-14",174.3095,176.8815,171.578,174.15,361100.0],["2026-05-15",172.77,174.01,170.98,171.24,378200.0],["2026-05-18",172.27,173.34,169.05,169.52,213200.0],["2026-05-19",168.2,168.2,165.09,165.11,193400.0],["2026-05-20",165.5,169.87,164.48,168.96,223300.0],["2026-05-21",167.72,170.6,164.91,168.55,218200.0],["2026-05-22",168.99,171.09,166.81,170.95,194300.0],["2026-05-26",171.75,174.01,169.68,173.23,313000.0],["2026-05-27",174.68,174.71,169.87,171.7,556000.0],["2026-05-28",170.98,171.83,168.23,170.21,431100.0],["2026-05-29",168.89,170.2,165.07,165.8,456300.0],["2026-06-01",163.85,164.65,161.13,163.13,390900.0],["2026-06-02",163.25,165.85,162.59,163.27,217200.0],["2026-06-03",162.61,165.42,161.13,164.59,400300.0],["2026-06-04",165.72,166.02,161.28,161.51,274600.0],["2026-06-05",161.51,161.92,159.85,161.3,282200.0],["2026-06-08",161.27,162.82,158.32,158.94,337100.0],["2026-06-09",160.84,163.08,158.72,160.77,412700.0],["2026-06-10",160.67,161.71,156.27,156.28,529300.0],["2026-06-11",157.36,159.86,155.78,159.49,364400.0],["2026-06-12",161.36,161.4,159.01,159.89,370500.0],["2026-06-15",161.08,163.91,160.21,162.48,343900.0],["2026-06-16",163.3,165.41,162.01,162.54,294500.0],["2026-06-17",161.03,164.72,159.05,160.2,341100.0],["2026-06-18",162.16,164.98,161.05,164.39,824200.0],["2026-06-22",164.0,165.72,163.03,163.95,299900.0],["2026-06-23",163.25,165.84,162.43,162.66,287800.0],["2026-06-24",163.64,168.89,163.64,165.29,248400.0],["2026-06-25",165.92,169.22,165.38,167.62,316700.0],["2026-06-26",167.08,170.46,165.92,170.46,478800.0],["2026-06-29",170.3,173.47,168.99,172.06,465600.0],["2026-06-30",172.51,174.97,171.32,174.58,336400.0],["2026-07-01",174.55,175.0,169.42,170.28,355800.0],["2026-07-02",170.59,171.59,168.37,171.48,218300.0],["2026-07-06",171.35,173.11,170.1,172.19,266953.651868],["2026-07-07",172.61,173.38,168.44,170.34,257843.176096],["2026-07-08",168.37,168.57,166.33,167.41,336399.927612],["2026-07-09",168.05,169.64,166.6,167.85,229399.676132],["2026-07-10",167.58,172.05,167.58,170.61,252705.636898],["2026-07-13",170.15,172.1962,167.29,168.56,244878.907636],["2026-07-14",169.52,171.58,167.65,167.83,193613.03811],["2026-07-15",167.58,169.69,166.41,169,119200.907989],["2026-07-16",168.46,173.44,168.46,173.39,223953.857895],["2026-07-17",172.12,175,170.39,171.03,185965.512686],["2026-07-20",172.46,172.46,169.79,171.13,215839.793251],["2026-07-21",171.45,171.775,168.62,169.99,452061.217904],["2026-07-22",169.1,171.98,169.1,171.83,224651.360506],["2026-07-23",170.9,174.38,170.9,174.06,219648.670015],["2026-07-24",175.32,176.56,172.875,174.64,199073.783714],["2026-07-27",175.7,177.07,173.28,175.63,163181.402472],["2026-07-28",176.9,181.47,176.9,179.73,341402.657304],["2026-07-29",177.55,178,174.33,175.81,203113.823897],["2026-07-30",177.2,181.2599,172.205,174.35,220108.171115],["2026-07-31",183.31,196,182.52,190.27,721909.59264],["2026-08-03",190.28,195.75,188.47,192.46,433075.876577],["2026-08-04",188.62,193.87,186.45,193.23,391208.447908],["2026-08-05",192.97,195.45,192.47,192.81,431382.016632],["2026-08-06",194.02,195.35,191.86,193.96,446655.456201],["2026-08-07",193.38,196.33,189.265,194.19,531446.739904],["2026-08-10",193.98,195.3099,190.185,193.09,50525.165566],["2026-08-11",193.59,196.5613,192.96,192.96,228435.280853],["2026-08-12",192.33,193.54,191.02,192.04,231793.959797],["2026-08-13",192.84,194.06,188.635,189.77,320959.925261],["2026-08-14",188.77,190.13,187.28,189.13,258192.393011],["2026-08-17",188.09,190.55,187.29,189.14,187195.022659],["2026-08-18",188.78,190.055,186.505,189.38,227156.405288],["2026-08-19",191.1,191.1,188.74,189.43,214403.170689],["2026-08-20",188.53,191.39,186.75,188.44,182599.892403],["2026-08-21",189.48,189.855,187.31,189.43,181037.647466],["2026-08-24",190.42,191.44,188.67,188.9,301472.406553],["2026-08-25",190.15,190.735,186.8084,187.69,193877.327902],["2026-08-26",188.63,191.005,187.58,190.52,183829.566962],["2026-08-27",189.6,192.41,188.83,191.67,172354.252187],["2026-08-28",192.28,192.365,189.145,190.34,295715.580737],["2026-08-31",189.76,190.235,185.785,186.77,224532.096179],["2026-09-01",186,188.73,185.11,187.39,193476.588667],["2026-09-02",187.35,188.75,186.274,188.53,191037.429354],["2026-09-03",188.66,190,186.23,187.71,250388.009298],["2026-09-04",187.14,190.83,187.05,188.69,237640.105908],["2026-09-08",188.23,190.545,186.77,188.72,196043.671543],["2026-09-09",187.44,189.56,184.68,184.8,302366.69724],["2026-09-10",183.75,184,180.65,181.27,183383.323882],["2026-09-11",183.17,184.28,181.59,182.18,151109.243795],["2026-09-14",181.32,182.17,179.3801,180.81,199099.227226]]}