{"t":"NJR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2699,0.2798,0.2699,0.2699,9900.0],["1980-03-18",0.2699,0.2748,0.2649,0.2649,69300.0],["1980-03-19",0.2649,0.2748,0.2649,0.2649,11700.0],["1980-03-20",0.2674,0.2773,0.2674,0.2674,13500.0],["1980-03-21",0.2699,0.2798,0.2699,0.2699,9000.0],["1980-03-24",0.2699,0.2798,0.2699,0.2699,7200.0],["1980-03-25",0.2699,0.2773,0.2674,0.2674,9900.0],["1980-03-26",0.2674,0.2674,0.2674,0.2674,0.0],["1980-03-27",0.2674,0.2723,0.2624,0.2624,12600.0],["1980-03-28",0.2649,0.2748,0.2649,0.2649,9900.0],["1980-03-31",0.2649,0.2748,0.2649,0.2649,2700.0],["1980-04-01",0.2699,0.2798,0.2699,0.2699,14400.0],["1980-04-02",0.2699,0.2798,0.2699,0.2699,7200.0],["1980-04-03",0.2723,0.2822,0.2723,0.2723,900.0],["1980-04-07",0.2748,0.2847,0.2748,0.2748,2700.0],["1980-04-08",0.2748,0.2847,0.2748,0.2748,1800.0],["1980-04-09",0.2748,0.2847,0.2748,0.2748,8100.0],["1980-04-10",0.2798,0.2897,0.2798,0.2798,2700.0],["1980-04-11",0.2798,0.2897,0.2798,0.2798,900.0],["1980-04-14",0.2822,0.2921,0.2822,0.2822,9000.0],["1980-04-15",0.2847,0.2946,0.2847,0.2847,20700.0],["1980-04-16",0.2872,0.2971,0.2872,0.2872,12600.0],["1980-04-17",0.2872,0.2971,0.2872,0.2872,900.0],["1980-04-18",0.2897,0.2996,0.2897,0.2897,10800.0],["1980-04-21",0.2897,0.2996,0.2897,0.2897,19800.0],["1980-04-22",0.2897,0.2996,0.2897,0.2897,1800.0],["1980-04-23",0.2921,0.302,0.2921,0.2921,9000.0],["1980-04-24",0.2946,0.3045,0.2946,0.2946,43200.0],["1980-04-25",0.2946,0.3045,0.2946,0.2946,2700.0],["1980-04-28",0.3119,0.3219,0.3119,0.3119,25200.0],["1980-04-29",0.3169,0.3268,0.3169,0.3169,26100.0],["1980-04-30",0.3169,0.3268,0.3169,0.3169,2700.0],["1980-05-01",0.3169,0.3243,0.3144,0.3144,27900.0],["1980-05-02",0.3144,0.3243,0.3144,0.3144,9000.0],["1980-05-05",0.3169,0.3268,0.3169,0.3169,20700.0],["1980-05-06",0.3169,0.3268,0.3169,0.3169,7200.0],["1980-05-07",0.3169,0.3268,0.3169,0.3169,900.0],["1980-05-08",0.3169,0.3268,0.3169,0.3169,8100.0],["1980-05-09",0.3169,0.3268,0.3169,0.3169,8100.0],["1980-05-12",0.3169,0.3268,0.3169,0.3169,7200.0],["1980-05-13",0.3169,0.3243,0.3144,0.3144,5400.0],["1980-05-14",0.3144,0.3243,0.3144,0.3144,1800.0],["1980-05-15",0.3144,0.3243,0.3144,0.3144,22500.0],["1980-05-16",0.3144,0.3243,0.3144,0.3144,8100.0],["1980-05-19",0.3144,0.3243,0.3144,0.3144,2700.0],["1980-05-20",0.3144,0.3219,0.3119,0.3119,11700.0],["1980-05-21",0.3119,0.3194,0.3095,0.3095,30600.0],["1980-05-22",0.3119,0.3219,0.3119,0.3119,10800.0],["1980-05-23",0.3119,0.3219,0.3119,0.3119,9000.0],["1980-05-27",0.3119,0.3194,0.3095,0.3095,900.0],["1980-05-28",0.3095,0.3194,0.3095,0.3095,12600.0],["1980-05-29",0.3095,0.3194,0.3095,0.3095,900.0],["1980-05-30",0.3095,0.3194,0.3095,0.3095,4500.0],["1980-06-02",0.3095,0.3194,0.3095,0.3095,900.0],["1980-06-03",0.3095,0.3194,0.3095,0.3095,11700.0],["1980-06-04",0.3144,0.3243,0.3144,0.3144,22500.0],["1980-06-05",0.3144,0.3243,0.3144,0.3144,18900.0],["1980-06-06",0.3144,0.3243,0.3144,0.3144,13500.0],["1980-06-09",0.3144,0.3243,0.3144,0.3144,2700.0],["1980-06-10",0.3169,0.3268,0.3169,0.3169,26100.0],["1980-06-11",0.3169,0.3268,0.3169,0.3169,8100.0],["1980-06-12",0.3169,0.3268,0.3169,0.3169,8100.0],["1980-06-13",0.3169,0.3243,0.3144,0.3144,26100.0],["1980-06-16",0.3169,0.3268,0.3169,0.3169,51300.0],["1980-06-17",0.3169,0.3243,0.3144,0.3144,2700.0],["1980-06-18",0.3144,0.3243,0.3144,0.3144,4500.0],["1980-06-19",0.3144,0.3243,0.3144,0.3144,8100.0],["1980-06-20",0.3144,0.3144,0.3144,0.3144,0.0],["1980-06-23",0.3144,0.3243,0.3144,0.3144,2700.0],["1980-06-24",0.3144,0.3243,0.3144,0.3144,8100.0],["1980-06-25",0.3144,0.3243,0.3144,0.3144,3600.0],["1980-06-26",0.3144,0.3243,0.3144,0.3144,2700.0],["1980-06-27",0.3144,0.3219,0.3119,0.3119,1800.0],["1980-06-30",0.3119,0.3194,0.3095,0.3095,52200.0],["1980-07-01",0.3095,0.3194,0.3095,0.3095,12600.0],["1980-07-02",0.3095,0.3194,0.3095,0.3095,1800.0],["1980-07-03",0.3095,0.3194,0.3095,0.3095,23400.0],["1980-07-07",0.3144,0.3194,0.3144,0.3144,2700.0],["1980-07-08",0.3144,0.3169,0.3119,0.3119,4500.0],["1980-07-09",0.3119,0.3169,0.3119,0.3119,10800.0],["1980-07-10",0.3119,0.3119,0.3119,0.3119,0.0],["1980-07-11",0.3119,0.3144,0.3119,0.3119,2700.0],["1980-07-14",0.3119,0.3144,0.3119,0.3119,5400.0],["1980-07-15",0.3119,0.3144,0.3119,0.3119,900.0],["1980-07-16",0.3119,0.3144,0.3119,0.3119,27000.0],["1980-07-17",0.3119,0.3144,0.3119,0.3119,8100.0],["1980-07-18",0.3119,0.3119,0.3045,0.3045,75600.0],["1980-07-21",0.307,0.3144,0.307,0.307,30600.0],["1980-07-22",0.3119,0.3194,0.3119,0.3119,20700.0],["1980-07-23",0.3243,0.3318,0.3243,0.3243,43200.0],["1980-07-24",0.3268,0.3318,0.3268,0.3268,17100.0],["1980-07-25",0.3417,0.3491,0.3417,0.3417,36000.0],["1980-07-28",0.3417,0.3466,0.3392,0.3392,31500.0],["1980-07-29",0.3392,0.3466,0.3392,0.3392,1800.0],["1980-07-30",0.3417,0.3491,0.3417,0.3417,18000.0],["1980-07-31",0.3417,0.3466,0.3392,0.3392,38700.0],["1980-08-01",0.3417,0.3491,0.3417,0.3417,11700.0],["1980-08-04",0.3417,0.3491,0.3417,0.3417,14400.0],["1980-08-05",0.3417,0.3491,0.3417,0.3417,7200.0],["1980-08-06",0.3441,0.3516,0.3441,0.3441,3600.0],["1980-08-07",0.3516,0.359,0.3516,0.3516,31500.0],["1980-08-08",0.3565,0.3639,0.3565,0.3565,26100.0],["1980-08-11",0.3565,0.3639,0.3565,0.3565,13500.0],["1980-08-12",0.3565,0.3639,0.3565,0.3565,3600.0],["1980-08-13",0.3565,0.359,0.354,0.354,3600.0],["1980-08-14",0.3565,0.3615,0.3565,0.3565,8100.0],["1980-08-15",0.3565,0.3615,0.3565,0.3565,18900.0],["1980-08-18",0.3565,0.359,0.354,0.354,1800.0],["1980-08-19",0.354,0.3565,0.3491,0.3491,16200.0],["1980-08-20",0.3491,0.354,0.3466,0.3466,5400.0],["1980-08-21",0.3491,0.354,0.3491,0.3491,2700.0],["1980-08-22",0.3491,0.354,0.3491,0.3491,18000.0],["1980-08-25",0.3491,0.354,0.3466,0.3466,1800.0],["1980-08-26",0.3466,0.354,0.3466,0.3466,5400.0],["1980-08-27",0.3466,0.3516,0.3466,0.3466,1800.0],["1980-08-28",0.3466,0.3516,0.3466,0.3466,1800.0],["1980-08-29",0.3466,0.354,0.3466,0.3466,7200.0],["1980-09-02",0.3466,0.3491,0.3441,0.3441,19800.0],["1980-09-03",0.3441,0.3491,0.3441,0.3441,4500.0],["1980-09-04",0.3441,0.3491,0.3441,0.3441,1800.0],["1980-09-05",0.3441,0.3466,0.3417,0.3417,2700.0],["1980-09-08",0.3417,0.3466,0.3417,0.3417,1800.0],["1980-09-09",0.3417,0.3441,0.3392,0.3392,5400.0],["1980-09-10",0.3392,0.3441,0.3367,0.3367,3600.0],["1980-09-11",0.3367,0.3441,0.3367,0.3367,5400.0],["1980-09-12",0.3392,0.3441,0.3392,0.3392,33300.0],["1980-09-15",0.3392,0.3441,0.3367,0.3367,7200.0],["1980-09-16",0.3367,0.3441,0.3367,0.3367,7200.0],["1980-09-17",0.3367,0.3441,0.3367,0.3367,9000.0],["1980-09-18",0.3367,0.3417,0.3342,0.3342,19800.0],["1980-09-19",0.3342,0.3417,0.3342,0.3342,13500.0],["1980-09-22",0.3342,0.3417,0.3342,0.3342,7200.0],["1980-09-23",0.3342,0.3392,0.3318,0.3318,15300.0],["1980-09-24",0.3318,0.3392,0.3318,0.3318,10800.0],["1980-09-25",0.3318,0.3392,0.3318,0.3318,900.0],["1980-09-26",0.3318,0.3367,0.3293,0.3293,58500.0],["1980-09-29",0.3293,0.3318,0.3268,0.3268,16200.0],["1980-09-30",0.3268,0.3293,0.3219,0.3219,7200.0],["1980-10-01",0.3194,0.3194,0.3144,0.3144,15300.0],["1980-10-02",0.3144,0.3194,0.3144,0.3144,4500.0],["1980-10-03",0.3144,0.3194,0.3144,0.3144,4500.0],["1980-10-06",0.3144,0.3194,0.3144,0.3144,900.0],["1980-10-07",0.3144,0.3194,0.3144,0.3144,11700.0],["1980-10-08",0.3144,0.3169,0.3095,0.3095,6300.0],["1980-10-09",0.3119,0.3169,0.3119,0.3119,6300.0],["1980-10-10",0.3119,0.3169,0.3119,0.3119,900.0],["1980-10-13",0.3119,0.3169,0.3119,0.3119,4500.0],["1980-10-14",0.3119,0.3194,0.3119,0.3119,13500.0],["1980-10-15",0.3119,0.3194,0.3119,0.3119,26100.0],["1980-10-16",0.3119,0.3169,0.3095,0.3095,6300.0],["1980-10-17",0.3095,0.3119,0.3045,0.3045,15300.0],["1980-10-20",0.3045,0.3119,0.3045,0.3045,5400.0],["1980-10-21",0.3045,0.3119,0.3045,0.3045,7200.0],["1980-10-22",0.3045,0.3119,0.3045,0.3045,16200.0],["1980-10-23",0.3045,0.3095,0.302,0.302,3600.0],["1980-10-24",0.302,0.307,0.302,0.302,5400.0],["1980-10-27",0.307,0.3144,0.307,0.307,32400.0],["1980-10-28",0.3095,0.3169,0.3095,0.3095,14400.0],["1980-10-29",0.3119,0.3169,0.3119,0.3119,13500.0],["1980-10-30",0.3119,0.3119,0.3045,0.3045,1800.0],["1980-10-31",0.3045,0.3119,0.3045,0.3045,14400.0],["1980-11-03",0.3045,0.3095,0.302,0.302,57600.0],["1980-11-05",0.3045,0.3095,0.3045,0.3045,20700.0],["1980-11-06",0.3045,0.3095,0.3045,0.3045,32400.0],["1980-11-07",0.3045,0.3045,0.3045,0.3045,0.0],["1980-11-10",0.3045,0.3119,0.3045,0.3045,12600.0],["1980-11-11",0.3045,0.3095,0.3045,0.3045,15300.0],["1980-11-12",0.3045,0.3095,0.3045,0.3045,900.0],["1980-11-13",0.3045,0.3095,0.3045,0.3045,4500.0],["1980-11-14",0.3045,0.3095,0.3045,0.3045,7200.0],["1980-11-17",0.3045,0.307,0.302,0.302,7200.0],["1980-11-18",0.302,0.307,0.302,0.302,5400.0],["1980-11-19",0.302,0.307,0.302,0.302,6300.0],["1980-11-20",0.302,0.307,0.302,0.302,3600.0],["1980-11-21",0.302,0.3045,0.302,0.302,5400.0],["1980-11-24",0.302,0.302,0.2971,0.2971,16200.0],["1980-11-25",0.2996,0.302,0.2996,0.2996,5400.0],["1980-11-26",0.2996,0.3045,0.2971,0.2971,42300.0],["1980-11-28",0.302,0.3095,0.302,0.302,29700.0],["1980-12-01",0.302,0.3095,0.302,0.302,10800.0],["1980-12-02",0.302,0.3095,0.302,0.302,18000.0],["1980-12-03",0.3045,0.3095,0.3045,0.3045,7200.0],["1980-12-04",0.3045,0.3119,0.3045,0.3045,10800.0],["1980-12-05",0.3045,0.3119,0.3045,0.3045,12600.0],["1980-12-08",0.3045,0.3119,0.3045,0.3045,4500.0],["1980-12-09",0.3045,0.307,0.2996,0.2996,27900.0],["1980-12-10",0.2996,0.307,0.2996,0.2996,1800.0],["1980-12-11",0.2921,0.2921,0.2847,0.2847,45900.0],["1980-12-12",0.2847,0.2921,0.2847,0.2847,9900.0],["1980-12-15",0.2872,0.2921,0.2872,0.2872,27900.0],["1980-12-16",0.2872,0.2921,0.2847,0.2847,11700.0],["1980-12-17",0.2847,0.2847,0.2798,0.2798,37800.0],["1980-12-18",0.2847,0.2897,0.2847,0.2847,40500.0],["1980-12-19",0.2946,0.2996,0.2946,0.2946,27900.0],["1980-12-22",0.3095,0.3144,0.3095,0.3095,21600.0],["1980-12-23",0.3342,0.3392,0.3342,0.3342,36900.0],["1980-12-24",0.3342,0.3342,0.3318,0.3318,36900.0],["1980-12-26",0.3318,0.3342,0.3293,0.3293,28800.0],["1980-12-29",0.3293,0.3318,0.3293,0.3293,27000.0],["1980-12-30",0.3293,0.3318,0.3293,0.3293,8100.0],["1980-12-31",0.3293,0.3293,0.3268,0.3268,18000.0],["1981-01-02",0.3268,0.3318,0.3268,0.3268,900.0],["1981-01-05",0.3268,0.3293,0.3219,0.3219,21600.0],["1981-01-06",0.3243,0.3293,0.3243,0.3243,24300.0],["1981-01-07",0.3268,0.3293,0.3268,0.3268,11700.0],["1981-01-08",0.3268,0.3293,0.3243,0.3243,8100.0],["1981-01-09",0.3268,0.3293,0.3268,0.3268,20700.0],["1981-01-12",0.3268,0.3318,0.3268,0.3268,900.0],["1981-01-13",0.3268,0.3293,0.3268,0.3268,36000.0],["1981-01-14",0.3268,0.3318,0.3268,0.3268,24300.0],["1981-01-15",0.3268,0.3318,0.3268,0.3268,13500.0],["1981-01-16",0.3268,0.3293,0.3268,0.3268,5400.0],["1981-01-19",0.3268,0.3293,0.3268,0.3268,22500.0],["1981-01-20",0.3268,0.3318,0.3268,0.3268,26100.0],["1981-01-21",0.3268,0.3293,0.3243,0.3243,18000.0],["1981-01-22",0.3268,0.3293,0.3268,0.3268,15300.0],["1981-01-23",0.3268,0.3318,0.3268,0.3268,12600.0],["1981-01-26",0.3293,0.3318,0.3293,0.3293,13500.0],["1981-01-27",0.3293,0.3293,0.3268,0.3268,4500.0],["1981-01-28",0.3293,0.3367,0.3293,0.3293,15300.0],["1981-01-29",0.3293,0.3342,0.3293,0.3293,7200.0],["1981-01-30",0.3293,0.3367,0.3293,0.3293,13500.0],["1981-02-02",0.3293,0.3342,0.3268,0.3268,11700.0],["1981-02-03",0.3268,0.3318,0.3268,0.3268,20700.0],["1981-02-04",0.3293,0.3367,0.3293,0.3293,30600.0],["1981-02-05",0.3293,0.3367,0.3293,0.3293,1800.0],["1981-02-06",0.3318,0.3367,0.3318,0.3318,7200.0],["1981-02-09",0.3318,0.3392,0.3318,0.3318,16200.0],["1981-02-10",0.3318,0.3367,0.3318,0.3318,10800.0],["1981-02-11",0.3342,0.3367,0.3342,0.3342,12600.0],["1981-02-12",0.3342,0.3367,0.3318,0.3318,9900.0],["1981-02-13",0.3318,0.3367,0.3318,0.3318,40500.0],["1981-02-17",0.3318,0.3318,0.3318,0.3318,0.0],["1981-02-18",0.3318,0.3367,0.3318,0.3318,12600.0],["1981-02-19",0.3318,0.3342,0.3293,0.3293,14400.0],["1981-02-20",0.3318,0.3342,0.3318,0.3318,18900.0],["1981-02-23",0.3318,0.3318,0.3293,0.3293,28800.0],["1981-02-24",0.3293,0.3318,0.3293,0.3293,2700.0],["1981-02-25",0.3293,0.3342,0.3293,0.3293,20700.0],["1981-02-26",0.3293,0.3367,0.3293,0.3293,10800.0],["1981-02-27",0.3318,0.3367,0.3318,0.3318,3600.0],["1981-03-02",0.3318,0.3367,0.3318,0.3318,900.0],["1981-03-03",0.3318,0.3342,0.3318,0.3318,1800.0],["1981-03-04",0.3318,0.3342,0.3318,0.3318,9900.0],["1981-03-05",0.3318,0.3342,0.3293,0.3293,6300.0],["1981-03-06",0.3293,0.3342,0.3293,0.3293,12600.0],["1981-03-09",0.3293,0.3318,0.3268,0.3268,46800.0],["1981-03-10",0.3293,0.3367,0.3293,0.3293,31500.0],["1981-03-11",0.3293,0.3367,0.3293,0.3293,1800.0],["1981-03-12",0.3293,0.3367,0.3293,0.3293,7200.0],["1981-03-13",0.3293,0.3367,0.3293,0.3293,8100.0],["1981-03-16",0.3293,0.3367,0.3293,0.3293,1800.0],["1981-03-17",0.3293,0.3342,0.3293,0.3293,12600.0],["1981-03-18",0.3342,0.3417,0.3342,0.3342,30600.0],["1981-03-19",0.3367,0.3417,0.3367,0.3367,10800.0],["1981-03-20",0.3392,0.3417,0.3392,0.3392,17100.0],["1981-03-23",0.3392,0.3417,0.3367,0.3367,20700.0],["1981-03-24",0.3367,0.3392,0.3367,0.3367,12600.0],["1981-03-25",0.3367,0.3417,0.3367,0.3367,15300.0],["1981-03-26",0.3367,0.3417,0.3342,0.3342,9900.0],["1981-03-27",0.3392,0.3466,0.3392,0.3392,36000.0],["1981-03-30",0.3392,0.3441,0.3392,0.3392,11700.0],["1981-03-31",0.3392,0.3417,0.3392,0.3392,16200.0],["1981-04-01",0.3392,0.3417,0.3392,0.3392,5400.0],["1981-04-02",0.3392,0.3417,0.3392,0.3392,4500.0],["1981-04-03",0.3392,0.3417,0.3392,0.3392,9900.0],["1981-04-06",0.3392,0.3417,0.3392,0.3392,2700.0],["1981-04-07",0.3392,0.3417,0.3367,0.3367,10800.0],["1981-04-08",0.3367,0.3392,0.3367,0.3367,28800.0],["1981-04-09",0.3367,0.3417,0.3367,0.3367,7200.0],["1981-04-10",0.3367,0.3417,0.3367,0.3367,10800.0],["1981-04-13",0.3367,0.3417,0.3367,0.3367,3600.0],["1981-04-14",0.3367,0.3417,0.3367,0.3367,2700.0],["1981-04-15",0.3367,0.3392,0.3367,0.3367,8100.0],["1981-04-16",0.3367,0.3392,0.3367,0.3367,114300.0],["1981-04-20",0.3367,0.3392,0.3318,0.3318,15300.0],["1981-04-21",0.3268,0.3268,0.3194,0.3194,64800.0],["1981-04-22",0.3169,0.3169,0.3095,0.3095,13500.0],["1981-04-23",0.3095,0.3169,0.3095,0.3095,7200.0],["1981-04-24",0.3119,0.3194,0.3119,0.3119,4500.0],["1981-04-27",0.3119,0.3194,0.3119,0.3119,15300.0],["1981-04-28",0.3119,0.3169,0.3119,0.3119,30600.0],["1981-04-29",0.3119,0.3144,0.3095,0.3095,15300.0],["1981-04-30",0.3095,0.3144,0.307,0.307,900.0],["1981-05-01",0.307,0.3119,0.307,0.307,9000.0],["1981-05-04",0.307,0.3119,0.307,0.307,3600.0],["1981-05-05",0.307,0.307,0.3045,0.3045,4500.0],["1981-05-06",0.302,0.302,0.2996,0.2996,4500.0],["1981-05-07",0.2996,0.2996,0.2921,0.2921,9900.0],["1981-05-08",0.2921,0.2971,0.2921,0.2921,14400.0],["1981-05-11",0.2921,0.2946,0.2897,0.2897,9000.0],["1981-05-12",0.2897,0.2897,0.2872,0.2872,17100.0],["1981-05-13",0.2872,0.2897,0.2872,0.2872,12600.0],["1981-05-14",0.2921,0.2996,0.2921,0.2921,16200.0],["1981-05-15",0.2946,0.2996,0.2946,0.2946,3600.0],["1981-05-18",0.2946,0.2996,0.2946,0.2946,9900.0],["1981-05-19",0.2946,0.2996,0.2921,0.2921,6300.0],["1981-05-20",0.2921,0.2921,0.2921,0.2921,0.0],["1981-05-21",0.2921,0.2921,0.2921,0.2921,0.0],["1981-05-22",0.2921,0.2971,0.2921,0.2921,7200.0],["1981-05-26",0.2921,0.2971,0.2921,0.2921,9000.0],["1981-05-27",0.2921,0.2971,0.2921,0.2921,4500.0],["1981-05-28",0.2921,0.2996,0.2921,0.2921,33300.0],["1981-05-29",0.2971,0.302,0.2971,0.2971,21600.0],["1981-06-01",0.2996,0.307,0.2996,0.2996,5400.0],["1981-06-02",0.2996,0.307,0.2996,0.2996,900.0],["1981-06-03",0.2996,0.307,0.2996,0.2996,3600.0],["1981-06-04",0.2996,0.307,0.2996,0.2996,1800.0],["1981-06-05",0.2996,0.307,0.2996,0.2996,12600.0],["1981-06-08",0.2996,0.307,0.2996,0.2996,18000.0],["1981-06-09",0.2996,0.307,0.2996,0.2996,1800.0],["1981-06-10",0.2996,0.302,0.2971,0.2971,5400.0],["1981-06-11",0.2971,0.302,0.2971,0.2971,10800.0],["1981-06-12",0.2971,0.302,0.2971,0.2971,1800.0],["1981-06-15",0.2971,0.2996,0.2971,0.2971,15300.0],["1981-06-16",0.2971,0.2996,0.2921,0.2921,23400.0],["1981-06-17",0.2921,0.2921,0.2872,0.2872,18900.0],["1981-06-18",0.2872,0.2921,0.2847,0.2847,5400.0],["1981-06-19",0.2847,0.2872,0.2798,0.2798,24300.0],["1981-06-22",0.2798,0.2872,0.2798,0.2798,2700.0],["1981-06-23",0.2798,0.2798,0.2798,0.2798,0.0],["1981-06-24",0.2798,0.2847,0.2798,0.2798,20700.0],["1981-06-25",0.2798,0.2847,0.2798,0.2798,3600.0],["1981-06-26",0.2798,0.2847,0.2798,0.2798,5400.0],["1981-06-29",0.2773,0.2773,0.2699,0.2699,36900.0],["1981-06-30",0.2699,0.2773,0.2699,0.2699,5400.0],["1981-07-01",0.2699,0.2748,0.2699,0.2699,23400.0],["1981-07-02",0.2699,0.2723,0.2674,0.2674,5400.0],["1981-07-06",0.2674,0.2748,0.2674,0.2674,10800.0],["1981-07-07",0.2674,0.2748,0.2674,0.2674,2700.0],["1981-07-08",0.2674,0.2773,0.2674,0.2674,4500.0],["1981-07-09",0.2674,0.2674,0.2674,0.2674,0.0],["1981-07-10",0.2773,0.2847,0.2773,0.2773,19800.0],["1981-07-13",0.2773,0.2847,0.2773,0.2773,1800.0],["1981-07-14",0.2773,0.2847,0.2773,0.2773,4500.0],["1981-07-15",0.2773,0.2847,0.2773,0.2773,5400.0],["1981-07-16",0.2773,0.2822,0.2773,0.2773,6300.0],["1981-07-17",0.2773,0.2822,0.2773,0.2773,3600.0],["1981-07-20",0.2773,0.2822,0.2748,0.2748,6300.0],["1981-07-21",0.2748,0.2822,0.2748,0.2748,1800.0],["1981-07-22",0.2748,0.2748,0.2748,0.2748,0.0],["1981-07-23",0.2748,0.2798,0.2723,0.2723,2700.0],["1981-07-24",0.2723,0.2723,0.2723,0.2723,0.0],["1981-07-27",0.2723,0.2773,0.2723,0.2723,27900.0],["1981-07-28",0.2723,0.2798,0.2723,0.2723,900.0],["1981-07-29",0.2723,0.2748,0.2674,0.2674,14400.0],["1981-07-30",0.2674,0.2748,0.2674,0.2674,900.0],["1981-07-31",0.2674,0.2674,0.2674,0.2674,0.0],["1981-08-03",0.2699,0.2748,0.2699,0.2699,20700.0],["1981-08-04",0.2699,0.2748,0.2674,0.2674,6300.0],["1981-08-05",0.2699,0.2748,0.2699,0.2699,18900.0],["1981-08-06",0.2699,0.2748,0.2674,0.2674,3600.0],["1981-08-07",0.2699,0.2773,0.2699,0.2699,9000.0],["1981-08-10",0.2699,0.2699,0.2699,0.2699,0.0],["1981-08-11",0.2699,0.2699,0.2624,0.2624,9900.0],["1981-08-12",0.2674,0.2699,0.2674,0.2674,25200.0],["1981-08-13",0.2674,0.2723,0.2674,0.2674,195300.0],["1981-08-14",0.2699,0.2748,0.2699,0.2699,49500.0],["1981-08-17",0.2699,0.2748,0.2699,0.2699,43200.0],["1981-08-18",0.2699,0.2723,0.2699,0.2699,28800.0],["1981-08-19",0.2699,0.2723,0.2674,0.2674,37800.0],["1981-08-20",0.2674,0.2723,0.2674,0.2674,54000.0],["1981-08-21",0.2674,0.2723,0.2674,0.2674,23400.0],["1981-08-24",0.2674,0.2723,0.2674,0.2674,17100.0],["1981-08-25",0.2674,0.2723,0.2649,0.2649,27000.0],["1981-08-26",0.2649,0.2723,0.2649,0.2649,20700.0],["1981-08-27",0.2649,0.2723,0.2649,0.2649,7200.0],["1981-08-28",0.2649,0.2723,0.2649,0.2649,1800.0],["1981-08-31",0.2649,0.2723,0.2649,0.2649,9900.0],["1981-09-01",0.2649,0.2699,0.2649,0.2649,8100.0],["1981-09-02",0.2649,0.2674,0.26,0.26,23400.0],["1981-09-03",0.26,0.2674,0.26,0.26,3600.0],["1981-09-04",0.26,0.2674,0.2575,0.2575,900.0],["1981-09-08",0.2476,0.2476,0.2426,0.2426,22500.0],["1981-09-09",0.2426,0.2476,0.2426,0.2426,12600.0],["1981-09-10",0.2402,0.2402,0.2377,0.2377,28800.0],["1981-09-11",0.2377,0.2451,0.2377,0.2377,28800.0],["1981-09-14",0.2377,0.2451,0.2377,0.2377,3600.0],["1981-09-15",0.2377,0.2426,0.2377,0.2377,22500.0],["1981-09-16",0.2402,0.2451,0.2402,0.2402,20700.0],["1981-09-17",0.2402,0.2451,0.2402,0.2402,21600.0],["1981-09-18",0.2426,0.2476,0.2426,0.2426,42300.0],["1981-09-21",0.2426,0.2476,0.2426,0.2426,24300.0],["1981-09-22",0.2426,0.2501,0.2426,0.2426,9900.0],["1981-09-23",0.2451,0.2501,0.2451,0.2451,70200.0],["1981-09-24",0.2451,0.2501,0.2451,0.2451,9900.0],["1981-09-25",0.2451,0.2476,0.2426,0.2426,27900.0],["1981-09-28",0.2426,0.2476,0.2426,0.2426,22500.0],["1981-09-29",0.2426,0.2476,0.2426,0.2426,6300.0],["1981-09-30",0.2426,0.2476,0.2426,0.2426,4500.0],["1981-10-01",0.2426,0.2501,0.2426,0.2426,13500.0],["1981-10-02",0.2451,0.2525,0.2451,0.2451,16200.0],["1981-10-05",0.2476,0.255,0.2476,0.2476,4500.0],["1981-10-06",0.2476,0.255,0.2476,0.2476,9900.0],["1981-10-07",0.2501,0.2575,0.2501,0.2501,11700.0],["1981-10-08",0.2501,0.2575,0.2501,0.2501,3600.0],["1981-10-09",0.2525,0.2624,0.2525,0.2525,26100.0],["1981-10-12",0.2525,0.26,0.2525,0.2525,15300.0],["1981-10-13",0.2575,0.2649,0.2575,0.2575,22500.0],["1981-10-14",0.2575,0.2649,0.2575,0.2575,6300.0],["1981-10-15",0.2575,0.2624,0.255,0.255,15300.0],["1981-10-16",0.255,0.2624,0.255,0.255,4500.0],["1981-10-19",0.255,0.2624,0.255,0.255,9900.0],["1981-10-20",0.255,0.2624,0.255,0.255,5400.0],["1981-10-21",0.255,0.26,0.255,0.255,13500.0],["1981-10-22",0.255,0.26,0.255,0.255,13500.0],["1981-10-23",0.255,0.26,0.255,0.255,900.0],["1981-10-26",0.255,0.26,0.255,0.255,5400.0],["1981-10-27",0.255,0.26,0.2525,0.2525,2700.0],["1981-10-28",0.2525,0.26,0.2525,0.2525,9000.0],["1981-10-29",0.2525,0.2525,0.2451,0.2451,34200.0],["1981-10-30",0.2476,0.2525,0.2476,0.2476,3600.0],["1981-11-02",0.2501,0.2575,0.2501,0.2501,11700.0],["1981-11-03",0.2501,0.2575,0.2501,0.2501,9000.0],["1981-11-04",0.2501,0.2575,0.2501,0.2501,900.0],["1981-11-05",0.2501,0.2575,0.2501,0.2501,10800.0],["1981-11-06",0.2501,0.2575,0.2501,0.2501,10800.0],["1981-11-09",0.2501,0.2575,0.2501,0.2501,2700.0],["1981-11-10",0.255,0.26,0.255,0.255,31500.0],["1981-11-11",0.255,0.26,0.255,0.255,16200.0],["1981-11-12",0.2575,0.2649,0.2575,0.2575,24300.0],["1981-11-13",0.2624,0.2699,0.2624,0.2624,18000.0],["1981-11-16",0.2624,0.2674,0.2624,0.2624,18900.0],["1981-11-17",0.2649,0.2723,0.2649,0.2649,28800.0],["1981-11-18",0.2649,0.2723,0.2649,0.2649,28800.0],["1981-11-19",0.2723,0.2773,0.2723,0.2723,46800.0],["1981-11-20",0.2723,0.2773,0.2723,0.2723,62100.0],["1981-11-23",0.2723,0.2723,0.2674,0.2674,55800.0],["1981-11-24",0.2872,0.2921,0.2872,0.2872,107100.0],["1981-11-25",0.2897,0.2946,0.2897,0.2897,98100.0],["1981-11-27",0.2897,0.2897,0.2822,0.2822,36900.0],["1981-11-30",0.2822,0.2847,0.2773,0.2773,71100.0],["1981-12-01",0.2798,0.2872,0.2798,0.2798,93600.0],["1981-12-02",0.2798,0.2872,0.2798,0.2798,34200.0],["1981-12-03",0.2822,0.2897,0.2822,0.2822,47700.0],["1981-12-04",0.2921,0.2996,0.2921,0.2921,72900.0],["1981-12-07",0.2921,0.2946,0.2897,0.2897,27000.0],["1981-12-08",0.2872,0.2872,0.2798,0.2798,60300.0],["1981-12-09",0.2798,0.2872,0.2798,0.2798,36000.0],["1981-12-10",0.2798,0.2872,0.2798,0.2798,9900.0],["1981-12-11",0.2798,0.2822,0.2773,0.2773,25200.0],["1981-12-14",0.2773,0.2798,0.2748,0.2748,12600.0],["1981-12-15",0.2748,0.2748,0.2674,0.2674,17100.0],["1981-12-16",0.2674,0.2748,0.2674,0.2674,10800.0],["1981-12-17",0.2773,0.2822,0.2773,0.2773,41400.0],["1981-12-18",0.2847,0.2897,0.2847,0.2847,45900.0],["1981-12-21",0.2847,0.2897,0.2822,0.2822,35100.0],["1981-12-22",0.2822,0.2847,0.2773,0.2773,25200.0],["1981-12-23",0.2773,0.2773,0.2699,0.2699,19800.0],["1981-12-24",0.2699,0.2773,0.2699,0.2699,5400.0],["1981-12-28",0.2699,0.2773,0.2674,0.2674,24300.0],["1981-12-29",0.2699,0.2773,0.2699,0.2699,18000.0],["1981-12-30",0.2723,0.2798,0.2723,0.2723,27000.0],["1981-12-31",0.2723,0.2773,0.2723,0.2723,27000.0],["1982-01-04",0.2723,0.2798,0.2723,0.2723,20700.0],["1982-01-05",0.2723,0.2798,0.2723,0.2723,14400.0],["1982-01-06",0.2748,0.2847,0.2748,0.2748,50400.0],["1982-01-07",0.2748,0.2847,0.2748,0.2748,8100.0],["1982-01-08",0.2773,0.2847,0.2773,0.2773,23400.0],["1982-01-11",0.2773,0.2822,0.2748,0.2748,31500.0],["1982-01-12",0.2798,0.2872,0.2798,0.2798,43200.0],["1982-01-13",0.2798,0.2847,0.2798,0.2798,6300.0],["1982-01-14",0.2798,0.2847,0.2798,0.2798,12600.0],["1982-01-15",0.2798,0.2822,0.2773,0.2773,60300.0],["1982-01-18",0.2773,0.2822,0.2748,0.2748,18900.0],["1982-01-19",0.2748,0.2822,0.2748,0.2748,28800.0],["1982-01-20",0.2748,0.2822,0.2748,0.2748,21600.0],["1982-01-21",0.2748,0.2773,0.2723,0.2723,52200.0],["1982-01-22",0.2723,0.2773,0.2699,0.2699,15300.0],["1982-01-25",0.2699,0.2773,0.2699,0.2699,16200.0],["1982-01-26",0.2699,0.2773,0.2674,0.2674,12600.0],["1982-01-27",0.2674,0.2748,0.2674,0.2674,28800.0],["1982-01-28",0.2674,0.2674,0.2674,0.2674,0.0],["1982-01-29",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-01",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-02",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-03",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-04",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-05",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-08",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-09",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-10",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-11",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-12",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-16",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-17",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-18",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-19",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-22",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-23",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-24",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-25",0.2674,0.2674,0.2674,0.2674,0.0],["1982-02-26",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-01",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-02",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-03",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-04",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-05",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-08",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-09",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-10",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-11",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-12",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-15",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-16",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-17",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-18",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-19",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-22",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-23",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-24",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-25",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-26",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-29",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-30",0.2674,0.2674,0.2674,0.2674,0.0],["1982-03-31",0.2674,0.2674,0.2674,0.2674,0.0],["1982-04-01",0.2624,0.2624,0.2575,0.2575,4500.0],["1982-04-02",0.2575,0.2624,0.2575,0.2575,12600.0],["1982-04-05",0.2575,0.2624,0.2575,0.2575,6300.0],["1982-04-06",0.2575,0.2624,0.2575,0.2575,4500.0],["1982-04-07",0.26,0.2674,0.26,0.26,48600.0],["1982-04-08",0.26,0.2624,0.26,0.26,42300.0],["1982-04-12",0.26,0.2649,0.26,0.26,72000.0],["1982-04-13",0.2624,0.2674,0.2624,0.2624,121500.0],["1982-04-14",0.2624,0.2699,0.2624,0.2624,54900.0],["1982-04-15",0.2649,0.2699,0.2649,0.2649,5400.0],["1982-04-16",0.2649,0.2699,0.2649,0.2649,19800.0],["1982-04-19",0.2649,0.2699,0.2649,0.2649,18000.0],["1982-04-20",0.2649,0.2699,0.2649,0.2649,45900.0],["1982-04-21",0.2649,0.2699,0.2649,0.2649,22500.0],["1982-04-22",0.2649,0.2699,0.2649,0.2649,27900.0],["1982-04-23",0.2649,0.2699,0.2649,0.2649,27000.0],["1982-04-26",0.2649,0.2699,0.2649,0.2649,32400.0],["1982-04-27",0.2649,0.2699,0.2649,0.2649,19800.0],["1982-04-28",0.2649,0.2699,0.2649,0.2649,18900.0],["1982-04-29",0.2649,0.2699,0.2649,0.2649,9900.0],["1982-04-30",0.2649,0.2699,0.2649,0.2649,9900.0],["1982-05-03",0.2649,0.2699,0.2649,0.2649,56700.0],["1982-05-04",0.2649,0.2674,0.2649,0.2649,18900.0],["1982-05-05",0.2649,0.2674,0.2649,0.2649,18000.0],["1982-05-06",0.2649,0.2674,0.2649,0.2649,6300.0],["1982-05-07",0.2649,0.2699,0.2649,0.2649,103500.0],["1982-05-10",0.2649,0.2699,0.2649,0.2649,13500.0],["1982-05-11",0.2649,0.2674,0.2649,0.2649,32400.0],["1982-05-12",0.2649,0.2674,0.2649,0.2649,13500.0],["1982-05-13",0.2649,0.2674,0.2649,0.2649,14400.0],["1982-05-14",0.2649,0.2674,0.2649,0.2649,14400.0],["1982-05-17",0.2649,0.2674,0.2649,0.2649,10800.0],["1982-05-18",0.2649,0.2674,0.2649,0.2649,12600.0],["1982-05-19",0.2649,0.2674,0.2649,0.2649,17100.0],["1982-05-20",0.2649,0.2699,0.2649,0.2649,18000.0],["1982-05-21",0.2649,0.2699,0.2649,0.2649,23400.0],["1982-05-24",0.2649,0.2699,0.2649,0.2649,900.0],["1982-05-25",0.2649,0.2699,0.2649,0.2649,4500.0],["1982-05-26",0.2649,0.2699,0.2649,0.2649,14400.0],["1982-05-27",0.2649,0.2699,0.2649,0.2649,900.0],["1982-05-28",0.2649,0.2699,0.2649,0.2649,53100.0],["1982-06-01",0.2649,0.2699,0.2649,0.2649,27900.0],["1982-06-02",0.2649,0.2699,0.2649,0.2649,900.0],["1982-06-03",0.2649,0.2699,0.2649,0.2649,10800.0],["1982-06-04",0.2649,0.2699,0.2649,0.2649,2700.0],["1982-06-07",0.2649,0.2699,0.2649,0.2649,10800.0],["1982-06-08",0.2649,0.2674,0.2649,0.2649,30600.0],["1982-06-09",0.2649,0.2649,0.26,0.26,49500.0],["1982-06-10",0.26,0.2649,0.26,0.26,23400.0],["1982-06-11",0.26,0.2649,0.26,0.26,5400.0],["1982-06-14",0.26,0.2649,0.26,0.26,7200.0],["1982-06-15",0.26,0.2649,0.26,0.26,13500.0],["1982-06-16",0.26,0.2649,0.26,0.26,27000.0],["1982-06-17",0.26,0.2649,0.26,0.26,18000.0],["1982-06-18",0.26,0.2649,0.26,0.26,4500.0],["1982-06-21",0.26,0.2649,0.26,0.26,26100.0],["1982-06-22",0.26,0.2649,0.26,0.26,64800.0],["1982-06-23",0.26,0.2649,0.26,0.26,2700.0],["1982-06-24",0.26,0.26,0.26,0.26,0.0],["1982-06-25",0.26,0.2649,0.26,0.26,900.0],["1982-06-28",0.2674,0.2748,0.2674,0.2674,63900.0],["1982-06-29",0.2699,0.2773,0.2699,0.2699,18000.0],["1982-06-30",0.2723,0.2773,0.2723,0.2723,14400.0],["1982-07-01",0.2723,0.2773,0.2699,0.2699,15300.0],["1982-07-02",0.2699,0.2773,0.2699,0.2699,2700.0],["1982-07-06",0.2699,0.2773,0.2699,0.2699,9900.0],["1982-07-07",0.2699,0.2773,0.2699,0.2699,8100.0],["1982-07-08",0.2699,0.2748,0.2699,0.2699,15300.0],["1982-07-09",0.2699,0.2748,0.2674,0.2674,3600.0],["1982-07-12",0.2674,0.2748,0.2674,0.2674,15300.0],["1982-07-13",0.2674,0.2748,0.2674,0.2674,9900.0],["1982-07-14",0.2674,0.2748,0.2674,0.2674,5400.0],["1982-07-15",0.2674,0.2723,0.2649,0.2649,21600.0],["1982-07-16",0.2649,0.2699,0.2624,0.2624,3600.0],["1982-07-19",0.2624,0.2699,0.2624,0.2624,11700.0],["1982-07-20",0.2624,0.2649,0.2575,0.2575,18900.0],["1982-07-21",0.2624,0.2624,0.2624,0.2624,1800.0],["1982-07-22",0.2624,0.2649,0.26,0.2624,12600.0],["1982-07-23",0.2624,0.2649,0.26,0.2649,18900.0],["1982-07-26",0.2674,0.2674,0.2674,0.2674,17100.0],["1982-07-27",0.2674,0.2674,0.2649,0.2649,10800.0],["1982-07-28",0.2649,0.2699,0.2649,0.2649,5400.0],["1982-07-29",0.2674,0.2699,0.2674,0.2674,8100.0],["1982-07-30",0.2674,0.2674,0.2674,0.2674,1800.0],["1982-08-02",0.2699,0.2748,0.2699,0.2748,17100.0],["1982-08-03",0.2748,0.2773,0.2723,0.2723,50400.0],["1982-08-04",0.2723,0.2748,0.2723,0.2723,3600.0],["1982-08-05",0.2723,0.2748,0.2723,0.2723,13500.0],["1982-08-06",0.2723,0.2748,0.2723,0.2723,7200.0],["1982-08-09",0.2723,0.2748,0.2723,0.2723,13500.0],["1982-08-10",0.2723,0.2798,0.2723,0.2748,14400.0],["1982-08-11",0.2748,0.2773,0.2748,0.2748,8100.0],["1982-08-12",0.2748,0.2798,0.2748,0.2798,1800.0],["1982-08-13",0.2798,0.2798,0.2773,0.2773,14400.0],["1982-08-16",0.2773,0.2822,0.2773,0.2822,52200.0],["1982-08-17",0.2822,0.2847,0.2773,0.2822,30600.0],["1982-08-18",0.2822,0.2872,0.2822,0.2822,46800.0],["1982-08-19",0.2822,0.2872,0.2822,0.2822,18000.0],["1982-08-20",0.2822,0.2872,0.2822,0.2872,18900.0],["1982-08-23",0.2872,0.2897,0.2822,0.2897,27000.0],["1982-08-24",0.2872,0.2872,0.2822,0.2847,14400.0],["1982-08-25",0.2847,0.2847,0.2822,0.2847,5400.0],["1982-08-26",0.2897,0.2921,0.2897,0.2897,19800.0],["1982-08-27",0.2897,0.2946,0.2847,0.2872,18000.0],["1982-08-30",0.2897,0.2921,0.2897,0.2921,8100.0],["1982-08-31",0.2946,0.2996,0.2946,0.2971,30600.0],["1982-09-01",0.2971,0.302,0.2946,0.2971,20700.0],["1982-09-02",0.2971,0.2996,0.2971,0.2996,9900.0],["1982-09-03",0.2996,0.307,0.2996,0.307,24300.0],["1982-09-07",0.307,0.3119,0.2996,0.3045,35100.0],["1982-09-08",0.3045,0.3095,0.3045,0.3095,9900.0],["1982-09-09",0.2971,0.2971,0.2897,0.2897,22500.0],["1982-09-10",0.2897,0.2946,0.2897,0.2897,13500.0],["1982-09-13",0.2897,0.2921,0.2872,0.2897,8100.0],["1982-09-14",0.2872,0.2872,0.2872,0.2872,13500.0],["1982-09-15",0.2872,0.2897,0.2872,0.2897,7200.0],["1982-09-16",0.2921,0.2921,0.2921,0.2921,2700.0],["1982-09-17",0.2921,0.2921,0.2921,0.2921,6300.0],["1982-09-20",0.2897,0.2897,0.2872,0.2897,13500.0],["1982-09-21",0.2897,0.2921,0.2847,0.2897,16200.0],["1982-09-22",0.2897,0.2921,0.2897,0.2897,13500.0],["1982-09-23",0.2897,0.2897,0.2847,0.2847,9000.0],["1982-09-24",0.2847,0.2897,0.2847,0.2897,12600.0],["1982-09-27",0.2897,0.2897,0.2872,0.2872,8100.0],["1982-09-28",0.2872,0.2897,0.2847,0.2847,29700.0],["1982-09-29",0.2872,0.2872,0.2872,0.2872,1800.0],["1982-09-30",0.2872,0.2921,0.2872,0.2921,10800.0],["1982-10-01",0.2921,0.2921,0.2921,0.2921,900.0],["1982-10-04",0.2921,0.2971,0.2921,0.2921,6300.0],["1982-10-05",0.2946,0.2971,0.2946,0.2946,3600.0],["1982-10-06",0.2946,0.302,0.2946,0.302,29700.0],["1982-10-07",0.302,0.3119,0.2971,0.3119,19800.0],["1982-10-08",0.3119,0.3119,0.3045,0.3095,30600.0],["1982-10-11",0.3095,0.3144,0.3095,0.3119,14400.0],["1982-10-12",0.3119,0.3119,0.2971,0.3119,56700.0],["1982-10-13",0.3119,0.3144,0.3095,0.3119,15300.0],["1982-10-14",0.3144,0.3169,0.3144,0.3169,23400.0],["1982-10-15",0.3169,0.3219,0.3119,0.3119,20700.0],["1982-10-18",0.3119,0.3144,0.3119,0.3144,4500.0],["1982-10-19",0.3144,0.3169,0.3144,0.3169,13500.0],["1982-10-20",0.3194,0.3243,0.3194,0.3243,6300.0],["1982-10-21",0.3268,0.3342,0.3268,0.3318,16200.0],["1982-10-22",0.3318,0.3367,0.3268,0.3268,44100.0],["1982-10-25",0.3268,0.3318,0.3268,0.3268,4500.0],["1982-10-26",0.3194,0.3194,0.3194,0.3194,60300.0],["1982-10-27",0.3194,0.3243,0.3194,0.3194,17100.0],["1982-10-28",0.3169,0.3169,0.3095,0.3095,14400.0],["1982-10-29",0.3119,0.3119,0.3119,0.3119,13500.0],["1982-11-01",0.3169,0.3219,0.3169,0.3219,9000.0],["1982-11-02",0.3268,0.3318,0.3268,0.3293,35100.0],["1982-11-03",0.3342,0.3367,0.3342,0.3342,27900.0],["1982-11-04",0.3342,0.3392,0.3293,0.3293,25200.0],["1982-11-05",0.3293,0.3342,0.3293,0.3342,5400.0],["1982-11-08",0.3342,0.3342,0.3293,0.3342,20700.0],["1982-11-09",0.3342,0.3367,0.3293,0.3367,30600.0],["1982-11-10",0.3392,0.3417,0.3392,0.3417,4500.0],["1982-11-11",0.3417,0.3417,0.3367,0.3417,19800.0],["1982-11-12",0.3417,0.3441,0.3392,0.3441,9900.0],["1982-11-15",0.3441,0.3441,0.3392,0.3392,9000.0],["1982-11-16",0.3392,0.3392,0.3318,0.3318,9000.0],["1982-11-17",0.3318,0.3367,0.3318,0.3318,9000.0],["1982-11-18",0.3318,0.3342,0.3293,0.3293,10800.0],["1982-11-19",0.3293,0.3293,0.3293,0.3293,18900.0],["1982-11-22",0.3293,0.3367,0.3268,0.3318,34200.0],["1982-11-23",0.3268,0.3268,0.3219,0.3219,18900.0],["1982-11-24",0.3219,0.3268,0.3169,0.3268,16200.0],["1982-11-26",0.3268,0.3268,0.3219,0.3268,6300.0],["1982-11-29",0.3293,0.3342,0.3293,0.3342,1800.0],["1982-11-30",0.3342,0.3367,0.3318,0.3318,10800.0],["1982-12-01",0.3318,0.3417,0.3318,0.3417,9900.0],["1982-12-02",0.3367,0.3367,0.3367,0.3367,900.0],["1982-12-03",0.3367,0.3417,0.3367,0.3367,8100.0],["1982-12-06",0.3367,0.3367,0.3342,0.3342,9900.0],["1982-12-07",0.3342,0.3342,0.3342,0.3342,7200.0],["1982-12-08",0.3342,0.3392,0.3342,0.3392,25200.0],["1982-12-09",0.3293,0.3293,0.3219,0.3219,33300.0],["1982-12-10",0.3219,0.3219,0.3169,0.3169,8100.0],["1982-12-13",0.3169,0.3194,0.3119,0.3169,6300.0],["1982-12-14",0.3169,0.3169,0.3119,0.3119,10800.0],["1982-12-15",0.3144,0.3144,0.3144,0.3144,8100.0],["1982-12-16",0.3144,0.3144,0.3095,0.3095,9900.0],["1982-12-17",0.3095,0.3144,0.3095,0.3144,14400.0],["1982-12-20",0.3144,0.3169,0.307,0.307,14400.0],["1982-12-21",0.307,0.3095,0.307,0.3095,12600.0],["1982-12-22",0.3095,0.3119,0.307,0.307,12600.0],["1982-12-23",0.307,0.307,0.302,0.307,20700.0],["1982-12-27",0.307,0.3095,0.307,0.3095,17100.0],["1982-12-28",0.3095,0.3095,0.302,0.302,14400.0],["1982-12-29",0.302,0.307,0.302,0.307,27000.0],["1982-12-30",0.307,0.3095,0.307,0.307,5400.0],["1982-12-31",0.307,0.3095,0.302,0.302,21600.0],["1983-01-03",0.3045,0.3095,0.3045,0.3045,17100.0],["1983-01-04",0.3045,0.307,0.302,0.3045,7200.0],["1983-01-05",0.307,0.307,0.307,0.307,21600.0],["1983-01-06",0.307,0.3095,0.3045,0.3095,10800.0],["1983-01-07",0.3095,0.3144,0.307,0.3095,15300.0],["1983-01-10",0.3095,0.3293,0.3095,0.3293,49500.0],["1983-01-11",0.3293,0.3342,0.3243,0.3318,9900.0],["1983-01-12",0.3318,0.3367,0.3268,0.3367,22500.0],["1983-01-13",0.3367,0.3392,0.3318,0.3392,9900.0],["1983-01-14",0.3392,0.3392,0.3342,0.3367,22500.0],["1983-01-17",0.3367,0.3417,0.3367,0.3417,8100.0],["1983-01-18",0.3417,0.3441,0.3392,0.3392,11700.0],["1983-01-19",0.3392,0.3417,0.3367,0.3392,18900.0],["1983-01-20",0.3392,0.3392,0.3392,0.3392,15300.0],["1983-01-21",0.3392,0.3417,0.3342,0.3342,24300.0],["1983-01-24",0.3268,0.3268,0.3169,0.3219,27000.0],["1983-01-25",0.3243,0.3293,0.3243,0.3293,7200.0],["1983-01-26",0.3293,0.3342,0.3293,0.3318,21600.0],["1983-01-27",0.3367,0.3417,0.3367,0.3417,51300.0],["1983-01-28",0.3417,0.3417,0.3417,0.3417,18000.0],["1983-01-31",0.3417,0.3417,0.3392,0.3417,11700.0],["1983-02-01",0.3417,0.3417,0.3392,0.3417,23400.0],["1983-02-02",0.3417,0.3417,0.3392,0.3417,12600.0],["1983-02-03",0.3417,0.3417,0.3392,0.3417,20700.0],["1983-02-04",0.3417,0.3417,0.3392,0.3392,9900.0],["1983-02-07",0.3392,0.3417,0.3392,0.3417,23400.0],["1983-02-08",0.3417,0.3417,0.3392,0.3417,10800.0],["1983-02-09",0.3417,0.3417,0.3417,0.3417,10800.0],["1983-02-10",0.3392,0.3392,0.3318,0.3342,20700.0],["1983-02-11",0.3367,0.3466,0.3367,0.3441,87300.0],["1983-02-14",0.3491,0.354,0.3491,0.354,9900.0],["1983-02-15",0.354,0.3565,0.354,0.3565,18900.0],["1983-02-16",0.3565,0.359,0.354,0.3565,38700.0],["1983-02-17",0.3565,0.3565,0.354,0.354,17100.0],["1983-02-18",0.354,0.354,0.3466,0.354,24300.0],["1983-02-22",0.3516,0.3516,0.3466,0.3516,19800.0],["1983-02-23",0.3516,0.3516,0.3466,0.3466,7200.0],["1983-02-24",0.3417,0.3417,0.3293,0.3293,54000.0],["1983-02-25",0.3293,0.3293,0.3268,0.3268,10800.0],["1983-02-28",0.3268,0.3268,0.3243,0.3243,100800.0],["1983-03-01",0.3268,0.3367,0.3268,0.3342,27900.0],["1983-03-02",0.3342,0.3367,0.3318,0.3367,18000.0],["1983-03-03",0.3367,0.3367,0.3342,0.3367,17100.0],["1983-03-04",0.3367,0.3367,0.3342,0.3367,2700.0],["1983-03-07",0.3392,0.3466,0.3392,0.3441,22500.0],["1983-03-08",0.3441,0.3466,0.3392,0.3441,45000.0],["1983-03-09",0.3392,0.3392,0.3342,0.3342,15300.0],["1983-03-10",0.3342,0.3342,0.3318,0.3342,24300.0],["1983-03-11",0.3293,0.3293,0.3268,0.3268,9900.0],["1983-03-14",0.3268,0.3268,0.3243,0.3243,9900.0],["1983-03-15",0.3194,0.3194,0.3169,0.3194,13500.0],["1983-03-16",0.3194,0.3194,0.3144,0.3144,23400.0],["1983-03-17",0.3144,0.3194,0.3144,0.3144,10800.0],["1983-03-18",0.3144,0.3194,0.3144,0.3169,5400.0],["1983-03-21",0.3169,0.3169,0.3144,0.3144,18900.0],["1983-03-22",0.3144,0.3144,0.3144,0.3144,1800.0],["1983-03-23",0.3144,0.3169,0.3144,0.3144,10800.0],["1983-03-24",0.3144,0.3169,0.3144,0.3169,13500.0],["1983-03-25",0.3169,0.3219,0.3144,0.3144,21600.0],["1983-03-28",0.3144,0.3169,0.3144,0.3144,3600.0],["1983-03-29",0.3144,0.3144,0.3144,0.3144,63000.0],["1983-03-30",0.3144,0.3144,0.3119,0.3144,17100.0],["1983-03-31",0.3144,0.3169,0.3144,0.3144,3600.0],["1983-04-04",0.3169,0.3293,0.3169,0.3293,37800.0],["1983-04-05",0.3268,0.3268,0.3268,0.3268,30600.0],["1983-04-06",0.3268,0.3293,0.3268,0.3268,17100.0],["1983-04-07",0.3268,0.3268,0.3243,0.3243,8100.0],["1983-04-08",0.3243,0.3268,0.3243,0.3243,5400.0],["1983-04-11",0.3243,0.3243,0.3169,0.3194,71100.0],["1983-04-12",0.3194,0.3194,0.3144,0.3144,22500.0],["1983-04-13",0.3169,0.3194,0.3169,0.3194,19800.0],["1983-04-14",0.3194,0.3194,0.3144,0.3169,114300.0],["1983-04-15",0.3194,0.3219,0.3194,0.3194,18000.0],["1983-04-18",0.3194,0.3268,0.3194,0.3219,81900.0],["1983-04-19",0.3243,0.3293,0.3243,0.3243,18000.0],["1983-04-20",0.3243,0.3268,0.3194,0.3268,30600.0],["1983-04-21",0.3243,0.3243,0.3194,0.3194,8100.0],["1983-04-22",0.3194,0.3194,0.3194,0.3194,5400.0],["1983-04-25",0.3194,0.3243,0.3169,0.3169,21600.0],["1983-04-26",0.3169,0.3194,0.3169,0.3194,8100.0],["1983-04-27",0.3169,0.3169,0.3169,0.3169,6300.0],["1983-04-28",0.3219,0.3268,0.3219,0.3219,25200.0],["1983-04-29",0.3219,0.3219,0.3194,0.3194,3600.0],["1983-05-02",0.3194,0.3219,0.3169,0.3169,17100.0],["1983-05-03",0.3169,0.3243,0.3169,0.3194,19800.0],["1983-05-04",0.3194,0.3243,0.3194,0.3243,5400.0],["1983-05-05",0.3243,0.3268,0.3194,0.3219,24300.0],["1983-05-06",0.3219,0.3219,0.3169,0.3219,20700.0],["1983-05-09",0.3219,0.3243,0.3194,0.3194,16200.0],["1983-05-10",0.3194,0.3194,0.3169,0.3169,34200.0],["1983-05-11",0.3169,0.3219,0.3169,0.3169,29700.0],["1983-05-12",0.3194,0.3268,0.3194,0.3268,51300.0],["1983-05-13",0.3219,0.3219,0.3194,0.3219,9000.0],["1983-05-16",0.3243,0.3268,0.3243,0.3268,9900.0],["1983-05-17",0.3268,0.3268,0.3219,0.3268,9000.0],["1983-05-18",0.3243,0.3243,0.3219,0.3219,12600.0],["1983-05-19",0.3243,0.3243,0.3243,0.3243,2700.0],["1983-05-20",0.3268,0.3268,0.3268,0.3268,11700.0],["1983-05-23",0.3268,0.3318,0.3243,0.3318,14400.0],["1983-05-24",0.3318,0.3318,0.3268,0.3318,8100.0],["1983-05-25",0.3342,0.3367,0.3342,0.3342,18000.0],["1983-05-26",0.3342,0.3367,0.3318,0.3367,6300.0],["1983-05-27",0.3367,0.3417,0.3367,0.3417,9000.0],["1983-05-31",0.3367,0.3367,0.3367,0.3367,15300.0],["1983-06-01",0.3417,0.3491,0.3417,0.3491,23400.0],["1983-06-02",0.3491,0.3516,0.3466,0.3516,22500.0],["1983-06-03",0.3516,0.354,0.3491,0.354,14400.0],["1983-06-06",0.354,0.3565,0.3491,0.3491,23400.0],["1983-06-07",0.3491,0.3516,0.3466,0.3466,14400.0],["1983-06-08",0.3466,0.3466,0.3466,0.3466,900.0],["1983-06-09",0.3367,0.3367,0.3367,0.3367,18900.0],["1983-06-10",0.3367,0.3392,0.3367,0.3392,74700.0],["1983-06-13",0.3367,0.3367,0.3342,0.3367,6300.0],["1983-06-14",0.3342,0.3342,0.3293,0.3342,9000.0],["1983-06-15",0.3293,0.3293,0.3293,0.3293,9900.0],["1983-06-16",0.3293,0.3318,0.3268,0.3293,19800.0],["1983-06-17",0.3268,0.3268,0.3219,0.3268,16200.0],["1983-06-20",0.3268,0.3268,0.3219,0.3219,9900.0],["1983-06-21",0.3219,0.3219,0.3169,0.3169,55800.0],["1983-06-22",0.3169,0.3169,0.3169,0.3169,33300.0],["1983-06-23",0.3169,0.3194,0.3119,0.3169,18000.0],["1983-06-24",0.3144,0.3144,0.3095,0.3144,11700.0],["1983-06-27",0.3144,0.3144,0.3095,0.3095,9900.0],["1983-06-28",0.3144,0.3144,0.3144,0.3144,8100.0],["1983-06-29",0.3119,0.3119,0.3119,0.3119,900.0],["1983-06-30",0.3119,0.3169,0.3119,0.3144,36000.0],["1983-07-01",0.3144,0.3169,0.3119,0.3144,5400.0],["1983-07-05",0.3144,0.3144,0.3119,0.3119,3600.0],["1983-07-06",0.3119,0.3144,0.3119,0.3119,18900.0],["1983-07-07",0.3119,0.3169,0.3119,0.3119,8100.0],["1983-07-08",0.3119,0.3169,0.3119,0.3144,8100.0],["1983-07-11",0.3144,0.3169,0.3095,0.3144,23400.0],["1983-07-12",0.3119,0.3119,0.3095,0.3095,10800.0],["1983-07-13",0.3095,0.3194,0.3095,0.3194,31500.0],["1983-07-14",0.3194,0.3194,0.3119,0.3119,3600.0],["1983-07-15",0.3119,0.3144,0.307,0.307,13500.0],["1983-07-18",0.307,0.3119,0.3045,0.307,14400.0],["1983-07-19",0.3095,0.3219,0.3095,0.3194,28800.0],["1983-07-20",0.3194,0.3194,0.3144,0.3144,8100.0],["1983-07-21",0.3144,0.3169,0.3119,0.3169,16200.0],["1983-07-22",0.3119,0.3119,0.3119,0.3119,4500.0],["1983-07-25",0.3119,0.3169,0.3119,0.3169,17100.0],["1983-07-26",0.3169,0.3169,0.3169,0.3169,900.0],["1983-07-27",0.3194,0.3243,0.3194,0.3243,20700.0],["1983-07-28",0.3268,0.3268,0.3268,0.3268,5400.0],["1983-07-29",0.3219,0.3219,0.3194,0.3194,1800.0],["1983-08-01",0.3194,0.3243,0.3194,0.3243,8100.0],["1983-08-02",0.3243,0.3243,0.3194,0.3194,6300.0],["1983-08-03",0.3194,0.3219,0.3194,0.3219,8100.0],["1983-08-04",0.3219,0.3243,0.3194,0.3243,12600.0],["1983-08-05",0.3243,0.3243,0.3243,0.3243,1800.0],["1983-08-08",0.3243,0.3268,0.3243,0.3243,18900.0],["1983-08-09",0.3243,0.3243,0.3243,0.3243,10800.0],["1983-08-10",0.3268,0.3293,0.3268,0.3268,22500.0],["1983-08-11",0.3268,0.3293,0.3268,0.3268,3600.0],["1983-08-12",0.3293,0.3318,0.3293,0.3293,5400.0],["1983-08-15",0.3318,0.3318,0.3318,0.3318,900.0],["1983-08-16",0.3318,0.3342,0.3268,0.3268,15300.0],["1983-08-17",0.3268,0.3342,0.3268,0.3342,25200.0],["1983-08-18",0.3342,0.3367,0.3318,0.3367,21600.0],["1983-08-19",0.3367,0.3367,0.3318,0.3367,14400.0],["1983-08-22",0.3367,0.3367,0.3342,0.3367,11700.0],["1983-08-23",0.3367,0.3392,0.3318,0.3392,32400.0],["1983-08-24",0.3392,0.3491,0.3392,0.3491,74700.0],["1983-08-25",0.3466,0.3466,0.3441,0.3466,6300.0],["1983-08-26",0.3466,0.3491,0.3417,0.3441,9000.0],["1983-08-29",0.3417,0.3417,0.3392,0.3392,9900.0],["1983-08-30",0.3392,0.3392,0.3367,0.3367,93600.0],["1983-08-31",0.3367,0.3392,0.3318,0.3318,7200.0],["1983-09-01",0.3318,0.3318,0.3318,0.3318,0.0],["1983-09-02",0.3342,0.3392,0.3342,0.3342,5400.0],["1983-09-06",0.3342,0.3441,0.3342,0.3441,21600.0],["1983-09-07",0.3491,0.3491,0.3491,0.3491,10800.0],["1983-09-08",0.3516,0.354,0.3516,0.3516,37800.0],["1983-09-09",0.3417,0.3417,0.3417,0.3417,10800.0],["1983-09-12",0.3441,0.3491,0.3441,0.3441,31500.0],["1983-09-13",0.3466,0.3466,0.3466,0.3466,1800.0],["1983-09-14",0.3466,0.3466,0.3441,0.3466,29700.0],["1983-09-15",0.3466,0.354,0.3441,0.354,143100.0],["1983-09-16",0.354,0.354,0.3516,0.354,3600.0],["1983-09-19",0.354,0.354,0.3516,0.3516,72000.0],["1983-09-20",0.3516,0.354,0.3491,0.3491,22500.0],["1983-09-21",0.354,0.3565,0.354,0.3565,12600.0],["1983-09-22",0.354,0.354,0.3516,0.354,1800.0],["1983-09-23",0.3565,0.3565,0.3565,0.3565,5400.0],["1983-09-26",0.3565,0.3565,0.3565,0.3565,10800.0],["1983-09-27",0.3491,0.3491,0.3466,0.3466,9000.0],["1983-09-28",0.3516,0.354,0.3516,0.354,9000.0],["1983-09-29",0.354,0.354,0.3491,0.354,8100.0],["1983-09-30",0.354,0.354,0.3491,0.3516,4500.0],["1983-10-03",0.3516,0.359,0.3516,0.359,18000.0],["1983-10-04",0.359,0.359,0.3565,0.359,6300.0],["1983-10-05",0.359,0.3639,0.359,0.359,12600.0],["1983-10-06",0.3615,0.3639,0.3615,0.3615,4500.0],["1983-10-07",0.3615,0.3689,0.3615,0.3664,34200.0],["1983-10-10",0.3664,0.3664,0.3639,0.3639,5400.0],["1983-10-11",0.3639,0.3664,0.3615,0.3615,19800.0],["1983-10-12",0.3615,0.3664,0.3615,0.3664,15300.0],["1983-10-13",0.3615,0.3615,0.3615,0.3615,6300.0],["1983-10-14",0.3615,0.3615,0.359,0.359,10800.0],["1983-10-17",0.3615,0.3639,0.3615,0.3615,13500.0],["1983-10-18",0.3615,0.3615,0.3615,0.3615,0.0],["1983-10-19",0.3565,0.3565,0.3565,0.3565,5400.0],["1983-10-20",0.3565,0.3615,0.3565,0.3565,9000.0],["1983-10-21",0.3565,0.3615,0.354,0.359,14400.0],["1983-10-24",0.359,0.359,0.354,0.354,42300.0],["1983-10-25",0.354,0.3565,0.3466,0.3491,18000.0],["1983-10-26",0.3441,0.3441,0.3392,0.3392,18900.0],["1983-10-27",0.3392,0.3417,0.3367,0.3417,39600.0],["1983-10-28",0.3392,0.3392,0.3392,0.3392,900.0],["1983-10-31",0.3392,0.3417,0.3392,0.3392,9900.0],["1983-11-01",0.3392,0.3417,0.3342,0.3417,19800.0],["1983-11-02",0.3417,0.3417,0.3392,0.3392,2700.0],["1983-11-03",0.3392,0.3417,0.3392,0.3417,6300.0],["1983-11-04",0.3417,0.3417,0.3417,0.3417,0.0],["1983-11-07",0.3441,0.3491,0.3441,0.3491,3600.0],["1983-11-08",0.3491,0.3491,0.3466,0.3466,5400.0],["1983-11-09",0.3466,0.3516,0.3466,0.3516,16200.0],["1983-11-10",0.3565,0.3639,0.3565,0.3639,15300.0],["1983-11-11",0.3639,0.3714,0.3639,0.3689,47700.0],["1983-11-14",0.3689,0.4135,0.3689,0.3961,143100.0],["1983-11-15",0.3961,0.4135,0.3912,0.4011,153000.0],["1983-11-16",0.4011,0.4258,0.3961,0.4258,122400.0],["1983-11-17",0.4258,0.4605,0.4258,0.4605,776700.0],["1983-11-18",0.4605,0.4828,0.4605,0.4828,836100.0],["1983-11-21",0.5471,0.5595,0.5471,0.5496,1108800.0],["1983-11-22",0.5496,0.5496,0.5372,0.5372,666000.0],["1983-11-23",0.5348,0.5348,0.4952,0.5298,540000.0],["1983-11-25",0.5298,0.5298,0.5249,0.5249,629100.0],["1983-11-28",0.51,0.51,0.4952,0.4976,307800.0],["1983-11-29",0.4976,0.5571,0.4927,0.5571,597600.0],["1983-11-30",0.5571,0.562,0.5224,0.5348,226800.0],["1983-12-01",0.5447,0.5595,0.5447,0.5447,589500.0],["1983-12-02",0.5447,0.5521,0.5348,0.5348,527400.0],["1983-12-05",0.5348,0.5397,0.5273,0.5298,106200.0],["1983-12-06",0.5298,0.5298,0.51,0.5174,214200.0],["1983-12-07",0.5174,0.5298,0.5174,0.5273,114300.0],["1983-12-08",0.5273,0.5348,0.5273,0.5323,112500.0],["1983-12-09",0.5224,0.5224,0.5199,0.5199,65700.0],["1983-12-12",0.5199,0.5224,0.5174,0.5174,209700.0],["1983-12-13",0.5174,0.5174,0.5125,0.5125,35100.0],["1983-12-14",0.51,0.51,0.5075,0.5075,40500.0],["1983-12-15",0.5075,0.5075,0.4902,0.4952,98100.0],["1983-12-16",0.4952,0.5075,0.4952,0.4976,67500.0],["1983-12-19",0.4976,0.5026,0.4976,0.4976,27000.0],["1983-12-20",0.4952,0.4952,0.4902,0.4927,114300.0],["1983-12-21",0.4952,0.51,0.4952,0.5026,221400.0],["1983-12-22",0.5026,0.5026,0.4927,0.4927,154800.0],["1983-12-23",0.4877,0.4877,0.4877,0.4877,18000.0],["1983-12-27",0.4853,0.4853,0.4704,0.4729,36000.0],["1983-12-28",0.4679,0.4679,0.4456,0.4506,213300.0],["1983-12-29",0.4506,0.4555,0.4456,0.4555,57600.0],["1983-12-30",0.4555,0.4754,0.4531,0.4754,135000.0],["1984-01-03",0.4704,0.4704,0.463,0.463,152100.0],["1984-01-04",0.4654,0.4679,0.4654,0.4654,41400.0],["1984-01-05",0.4654,0.4853,0.463,0.463,321300.0],["1984-01-06",0.458,0.458,0.4209,0.4357,353700.0],["1984-01-09",0.4357,0.4407,0.4333,0.4357,31500.0],["1984-01-10",0.4357,0.4407,0.4333,0.4382,34200.0],["1984-01-11",0.4382,0.4432,0.4357,0.4432,25200.0],["1984-01-12",0.4432,0.4432,0.4382,0.4382,93600.0],["1984-01-13",0.4382,0.4382,0.4357,0.4382,37800.0],["1984-01-16",0.4382,0.4481,0.4357,0.4481,156600.0],["1984-01-17",0.4481,0.4531,0.4481,0.4531,63000.0],["1984-01-18",0.4531,0.4555,0.4531,0.4555,81000.0],["1984-01-19",0.4555,0.4555,0.4506,0.4555,50400.0],["1984-01-20",0.4506,0.4506,0.4407,0.4456,76500.0],["1984-01-23",0.4456,0.4555,0.4456,0.4506,197100.0],["1984-01-24",0.4555,0.4605,0.4555,0.458,95400.0],["1984-01-25",0.458,0.458,0.4531,0.4531,42300.0],["1984-01-26",0.4531,0.4531,0.4481,0.4506,64800.0],["1984-01-27",0.4506,0.4506,0.4432,0.4481,38700.0],["1984-01-30",0.4481,0.4531,0.4407,0.4407,203400.0],["1984-01-31",0.4407,0.4407,0.3961,0.3961,557100.0],["1984-02-01",0.3961,0.4184,0.3912,0.3937,254700.0],["1984-02-02",0.3937,0.4135,0.3912,0.3937,852300.0],["1984-02-03",0.3961,0.4234,0.3961,0.411,238500.0],["1984-02-06",0.411,0.4159,0.4011,0.4036,144000.0],["1984-02-07",0.4036,0.4159,0.3937,0.4159,318600.0],["1984-02-08",0.4159,0.4184,0.4159,0.4159,99900.0],["1984-02-09",0.4159,0.4209,0.3763,0.3961,276300.0],["1984-02-10",0.4011,0.4085,0.4011,0.4011,164700.0],["1984-02-13",0.4011,0.406,0.3986,0.4011,139500.0],["1984-02-14",0.4011,0.406,0.4011,0.4036,63000.0],["1984-02-15",0.406,0.4159,0.406,0.4135,110700.0],["1984-02-16",0.4135,0.4209,0.411,0.4135,63900.0],["1984-02-17",0.4135,0.4184,0.411,0.4184,54900.0],["1984-02-21",0.4209,0.4258,0.4209,0.4209,17100.0],["1984-02-22",0.4209,0.4283,0.4209,0.4234,38700.0],["1984-02-23",0.4234,0.4258,0.4159,0.4209,48600.0],["1984-02-24",0.4234,0.4382,0.4234,0.4258,53100.0],["1984-02-27",0.4308,0.4308,0.4308,0.4308,20700.0],["1984-02-28",0.4308,0.4333,0.4258,0.4283,256500.0],["1984-02-29",0.4333,0.4382,0.4333,0.4382,64800.0],["1984-03-01",0.4432,0.4531,0.4432,0.4481,90000.0],["1984-03-02",0.4531,0.4555,0.4531,0.4555,25200.0],["1984-03-05",0.4555,0.463,0.4555,0.4555,86400.0],["1984-03-06",0.4555,0.4555,0.4456,0.4531,42300.0],["1984-03-07",0.4531,0.4555,0.4506,0.4531,49500.0],["1984-03-08",0.4531,0.4605,0.4506,0.4605,112500.0],["1984-03-09",0.4506,0.4506,0.4432,0.4432,20700.0],["1984-03-12",0.4432,0.4456,0.4407,0.4407,153000.0],["1984-03-13",0.4407,0.4407,0.4308,0.4308,131400.0],["1984-03-14",0.4283,0.4283,0.4258,0.4283,9900.0],["1984-03-15",0.4283,0.4283,0.4234,0.4283,86400.0],["1984-03-16",0.4283,0.4283,0.4258,0.4258,25200.0],["1984-03-19",0.4258,0.4308,0.4209,0.4308,14400.0],["1984-03-20",0.4308,0.4357,0.4308,0.4333,36900.0],["1984-03-21",0.4333,0.4382,0.4333,0.4382,85500.0],["1984-03-22",0.4382,0.4382,0.4234,0.4234,39600.0],["1984-03-23",0.4234,0.4283,0.4234,0.4234,15300.0],["1984-03-26",0.4234,0.4234,0.4184,0.4234,26100.0],["1984-03-27",0.4234,0.4234,0.4184,0.4209,23400.0],["1984-03-28",0.4184,0.4184,0.411,0.4159,9900.0],["1984-03-29",0.4135,0.4135,0.411,0.4135,18000.0],["1984-03-30",0.4135,0.4159,0.4135,0.4135,41400.0],["1984-04-02",0.4135,0.4184,0.411,0.411,29700.0],["1984-04-03",0.4135,0.4209,0.4135,0.4159,44100.0],["1984-04-04",0.4258,0.4357,0.4258,0.4308,139500.0],["1984-04-05",0.4308,0.4308,0.4258,0.4283,51300.0],["1984-04-06",0.4283,0.4283,0.4234,0.4283,110700.0],["1984-04-09",0.4283,0.4283,0.4283,0.4283,43200.0],["1984-04-10",0.4308,0.4357,0.4308,0.4333,85500.0],["1984-04-11",0.4333,0.4357,0.4258,0.4357,105300.0],["1984-04-12",0.4357,0.4357,0.4308,0.4357,78300.0],["1984-04-13",0.4357,0.4407,0.4333,0.4357,60300.0],["1984-04-16",0.4357,0.4357,0.4333,0.4357,91800.0],["1984-04-17",0.4357,0.4357,0.4308,0.4357,51300.0],["1984-04-18",0.4357,0.4382,0.4333,0.4382,94500.0],["1984-04-19",0.4382,0.4382,0.4357,0.4382,47700.0],["1984-04-23",0.4357,0.4357,0.4333,0.4333,9000.0],["1984-04-24",0.4333,0.4357,0.4333,0.4357,16200.0],["1984-04-25",0.4333,0.4333,0.4308,0.4333,54000.0],["1984-04-26",0.4333,0.4333,0.4283,0.4333,132300.0],["1984-04-27",0.4333,0.4333,0.4283,0.4283,71100.0],["1984-04-30",0.4283,0.4283,0.4234,0.4234,35100.0],["1984-05-01",0.4234,0.4258,0.4234,0.4258,53100.0],["1984-05-02",0.4258,0.4432,0.4234,0.4407,358200.0],["1984-05-03",0.4407,0.4432,0.4407,0.4432,116100.0],["1984-05-04",0.4432,0.4531,0.4432,0.4506,288900.0],["1984-05-07",0.4506,0.4506,0.4481,0.4481,60300.0],["1984-05-08",0.4481,0.4778,0.4481,0.4778,450900.0],["1984-05-09",0.4828,0.5051,0.4828,0.4877,416700.0],["1984-05-10",0.4902,0.5026,0.4902,0.4952,134100.0],["1984-05-11",0.4952,0.4952,0.4853,0.4853,55800.0],["1984-05-14",0.4853,0.4853,0.4704,0.4729,72000.0],["1984-05-15",0.4729,0.4877,0.4654,0.4877,90000.0],["1984-05-16",0.4877,0.4902,0.4803,0.4803,81900.0],["1984-05-17",0.4803,0.4853,0.4778,0.4853,34200.0],["1984-05-18",0.4853,0.4927,0.4778,0.4853,54900.0],["1984-05-21",0.4853,0.4853,0.4803,0.4828,24300.0],["1984-05-22",0.4828,0.4853,0.4803,0.4828,36000.0],["1984-05-23",0.4828,0.4902,0.4828,0.4902,28800.0],["1984-05-24",0.4853,0.4853,0.4754,0.4803,38700.0],["1984-05-25",0.4803,0.4803,0.4704,0.4704,27000.0],["1984-05-29",0.4704,0.4729,0.4654,0.4729,21600.0],["1984-05-30",0.4729,0.4803,0.4729,0.4803,33300.0],["1984-05-31",0.4803,0.4828,0.4803,0.4803,44100.0],["1984-06-01",0.4803,0.4877,0.4803,0.4877,9000.0],["1984-06-04",0.4877,0.4976,0.4877,0.4877,44100.0],["1984-06-05",0.4877,0.4927,0.4828,0.4853,35100.0],["1984-06-06",0.4828,0.4828,0.4754,0.4828,18900.0],["1984-06-07",0.4853,0.4877,0.4853,0.4853,34200.0],["1984-06-08",0.4853,0.4902,0.4853,0.4853,17100.0],["1984-06-11",0.4803,0.4803,0.463,0.4679,59400.0],["1984-06-12",0.4679,0.4679,0.4654,0.4679,25200.0],["1984-06-13",0.4679,0.4704,0.463,0.463,44100.0],["1984-06-14",0.4654,0.4704,0.4654,0.4704,10800.0],["1984-06-15",0.4704,0.4729,0.4605,0.4605,19800.0],["1984-06-18",0.4605,0.4679,0.4432,0.4679,84600.0],["1984-06-19",0.4704,0.4778,0.4704,0.4729,45900.0],["1984-06-20",0.4729,0.4754,0.4679,0.4704,66600.0],["1984-06-21",0.4704,0.4729,0.4679,0.4679,15300.0],["1984-06-22",0.4679,0.4679,0.4506,0.4506,213300.0],["1984-06-25",0.4506,0.4555,0.4506,0.4555,64800.0],["1984-06-26",0.4555,0.4555,0.4506,0.4506,16200.0],["1984-06-27",0.4506,0.4531,0.4506,0.4531,33300.0],["1984-06-28",0.4531,0.4531,0.4506,0.4531,13500.0],["1984-06-29",0.4531,0.4531,0.4481,0.4506,46800.0],["1984-07-02",0.4506,0.4531,0.4481,0.4481,18900.0],["1984-07-03",0.4481,0.4531,0.4456,0.4481,23400.0],["1984-07-05",0.4531,0.4654,0.4531,0.4654,34200.0],["1984-07-06",0.4704,0.4803,0.4704,0.4778,25200.0],["1984-07-09",0.4778,0.4877,0.4778,0.4778,78300.0],["1984-07-10",0.4778,0.4828,0.4778,0.4828,35100.0],["1984-07-11",0.4828,0.4877,0.4828,0.4853,26100.0],["1984-07-12",0.4853,0.4853,0.4778,0.4828,28800.0],["1984-07-13",0.4828,0.4828,0.4778,0.4828,52200.0],["1984-07-16",0.4828,0.4828,0.4704,0.4704,17100.0],["1984-07-17",0.4704,0.4754,0.463,0.4729,47700.0],["1984-07-18",0.4729,0.4754,0.4704,0.4704,9900.0],["1984-07-19",0.4704,0.4754,0.4704,0.4754,12600.0],["1984-07-20",0.4754,0.4754,0.4679,0.4754,18000.0],["1984-07-23",0.4729,0.4729,0.4704,0.4729,93600.0],["1984-07-24",0.4704,0.4704,0.4605,0.463,34200.0],["1984-07-25",0.463,0.4679,0.4531,0.4679,48600.0],["1984-07-26",0.4679,0.4704,0.463,0.463,31500.0],["1984-07-27",0.463,0.4679,0.4605,0.4654,14400.0],["1984-07-30",0.463,0.463,0.458,0.4605,9900.0],["1984-07-31",0.4605,0.4654,0.458,0.4654,8100.0],["1984-08-01",0.4654,0.4679,0.463,0.463,50400.0],["1984-08-02",0.463,0.4654,0.4605,0.463,38700.0],["1984-08-03",0.463,0.4679,0.4555,0.4555,69300.0],["1984-08-06",0.4555,0.463,0.4456,0.4506,59400.0],["1984-08-07",0.4506,0.4555,0.4456,0.4555,23400.0],["1984-08-08",0.4555,0.463,0.4506,0.458,45000.0],["1984-08-09",0.4704,0.4952,0.4704,0.4828,169200.0],["1984-08-10",0.4853,0.4902,0.4853,0.4902,73800.0],["1984-08-13",0.4902,0.4927,0.4853,0.4927,66600.0],["1984-08-14",0.4927,0.4952,0.4877,0.4927,53100.0],["1984-08-15",0.4902,0.4902,0.4853,0.4853,20700.0],["1984-08-16",0.4853,0.4927,0.4853,0.4902,56700.0],["1984-08-17",0.4902,0.4952,0.4902,0.4927,54900.0],["1984-08-20",0.4927,0.4927,0.4902,0.4902,44100.0],["1984-08-21",0.4902,0.4902,0.4877,0.4877,18000.0],["1984-08-22",0.4877,0.4927,0.4877,0.4877,43200.0],["1984-08-23",0.4877,0.4902,0.4877,0.4902,9000.0],["1984-08-24",0.4902,0.4927,0.4902,0.4927,11700.0],["1984-08-27",0.4927,0.4927,0.4877,0.4927,16200.0],["1984-08-28",0.4927,0.4927,0.4902,0.4927,3600.0],["1984-08-29",0.4927,0.4952,0.4902,0.4952,8100.0],["1984-08-30",0.4952,0.4952,0.4902,0.4952,54900.0],["1984-08-31",0.4952,0.4952,0.4927,0.4952,2700.0],["1984-09-04",0.4952,0.4952,0.4927,0.4927,7200.0],["1984-09-05",0.4927,0.4952,0.4902,0.4952,52200.0],["1984-09-06",0.4952,0.5001,0.4927,0.4976,31500.0],["1984-09-07",0.4976,0.5075,0.4976,0.5026,34200.0],["1984-09-10",0.5001,0.5001,0.4927,0.4976,41400.0],["1984-09-11",0.4976,0.5051,0.4976,0.5001,16200.0],["1984-09-12",0.5001,0.5001,0.4976,0.4976,6300.0],["1984-09-13",0.4976,0.4976,0.4952,0.4952,53100.0],["1984-09-14",0.4952,0.5001,0.4952,0.4952,58500.0],["1984-09-17",0.4952,0.4976,0.4952,0.4976,34200.0],["1984-09-18",0.4976,0.5001,0.4976,0.4976,22500.0],["1984-09-19",0.4976,0.5075,0.4976,0.5075,60300.0],["1984-09-20",0.5075,0.51,0.5001,0.5051,60300.0],["1984-09-21",0.5051,0.5051,0.5026,0.5026,35100.0],["1984-09-24",0.5026,0.51,0.5001,0.5026,41400.0],["1984-09-25",0.5026,0.5051,0.4952,0.5051,72900.0],["1984-09-26",0.5051,0.5125,0.5051,0.51,45000.0],["1984-09-27",0.51,0.5125,0.5075,0.51,43200.0],["1984-09-28",0.51,0.5125,0.5075,0.51,87300.0],["1984-10-01",0.51,0.51,0.5001,0.5051,47700.0],["1984-10-02",0.5051,0.5075,0.5026,0.5051,73800.0],["1984-10-03",0.5051,0.5125,0.5051,0.5075,94500.0],["1984-10-04",0.5075,0.515,0.5075,0.515,30600.0],["1984-10-05",0.515,0.5199,0.515,0.5199,22500.0],["1984-10-08",0.515,0.515,0.5125,0.515,29700.0],["1984-10-09",0.515,0.515,0.51,0.51,92700.0],["1984-10-10",0.51,0.5125,0.51,0.5125,8100.0],["1984-10-11",0.5125,0.515,0.5125,0.5125,15300.0],["1984-10-12",0.5125,0.515,0.5125,0.515,13500.0],["1984-10-15",0.515,0.515,0.5075,0.515,41400.0],["1984-10-16",0.5125,0.5125,0.5125,0.5125,5400.0],["1984-10-17",0.5125,0.5174,0.5125,0.5174,14400.0],["1984-10-18",0.5174,0.5174,0.515,0.5174,19800.0],["1984-10-19",0.5174,0.5224,0.515,0.5174,141300.0],["1984-10-22",0.5174,0.5224,0.515,0.5199,45000.0],["1984-10-23",0.5199,0.5224,0.5174,0.5199,8100.0],["1984-10-24",0.5199,0.5199,0.5174,0.5174,18900.0],["1984-10-25",0.5199,0.5199,0.5199,0.5199,11700.0],["1984-10-26",0.5199,0.5199,0.515,0.515,129600.0],["1984-10-29",0.515,0.515,0.5125,0.515,18900.0],["1984-10-30",0.515,0.5174,0.515,0.515,24300.0],["1984-10-31",0.515,0.5199,0.515,0.5199,28800.0],["1984-11-01",0.5174,0.5174,0.51,0.51,36900.0],["1984-11-02",0.51,0.51,0.5051,0.5075,22500.0],["1984-11-05",0.51,0.515,0.51,0.5125,28800.0],["1984-11-06",0.5125,0.515,0.51,0.51,27000.0],["1984-11-07",0.51,0.515,0.51,0.5125,23400.0],["1984-11-08",0.51,0.51,0.5051,0.51,32400.0],["1984-11-09",0.51,0.5125,0.5075,0.5075,3600.0],["1984-11-12",0.5075,0.5125,0.5075,0.51,24300.0],["1984-11-13",0.51,0.5125,0.51,0.5125,9900.0],["1984-11-14",0.5125,0.5125,0.5075,0.51,96300.0],["1984-11-15",0.51,0.51,0.5075,0.5075,14400.0],["1984-11-16",0.5075,0.51,0.5075,0.5075,18000.0],["1984-11-19",0.5075,0.5125,0.5075,0.5125,12600.0],["1984-11-20",0.5125,0.515,0.51,0.51,19800.0],["1984-11-21",0.515,0.515,0.515,0.515,6300.0],["1984-11-23",0.515,0.515,0.51,0.51,10800.0],["1984-11-26",0.51,0.5125,0.5075,0.5075,36000.0],["1984-11-27",0.5075,0.51,0.5075,0.5075,14400.0],["1984-11-28",0.5075,0.5075,0.5075,0.5075,24300.0],["1984-11-29",0.5075,0.5125,0.5075,0.5125,50400.0],["1984-11-30",0.5125,0.5125,0.5075,0.5125,13500.0],["1984-12-03",0.515,0.515,0.515,0.515,4500.0],["1984-12-04",0.5125,0.5125,0.51,0.51,14400.0],["1984-12-05",0.51,0.515,0.51,0.515,14400.0],["1984-12-06",0.5125,0.5125,0.51,0.51,58500.0],["1984-12-07",0.51,0.515,0.51,0.51,23400.0],["1984-12-10",0.5026,0.5026,0.4976,0.5026,21600.0],["1984-12-11",0.5026,0.5026,0.4927,0.5001,21600.0],["1984-12-12",0.5001,0.5001,0.5001,0.5001,11700.0],["1984-12-13",0.4952,0.4952,0.4902,0.4902,16200.0],["1984-12-14",0.4902,0.4952,0.4853,0.4853,53100.0],["1984-12-17",0.4853,0.4952,0.4853,0.4902,14400.0],["1984-12-18",0.4952,0.5051,0.4952,0.5051,42300.0],["1984-12-19",0.5051,0.51,0.5051,0.5051,58500.0],["1984-12-20",0.51,0.5125,0.51,0.5125,31500.0],["1984-12-21",0.5075,0.5075,0.5075,0.5075,15300.0],["1984-12-24",0.51,0.515,0.51,0.515,22500.0],["1984-12-26",0.515,0.515,0.5125,0.515,36900.0],["1984-12-27",0.515,0.515,0.515,0.515,32400.0],["1984-12-28",0.515,0.5174,0.5125,0.515,13500.0],["1984-12-31",0.515,0.5174,0.515,0.515,9900.0],["1985-01-02",0.515,0.515,0.5125,0.5125,11700.0],["1985-01-03",0.5125,0.5125,0.5125,0.5125,3600.0],["1985-01-04",0.5125,0.515,0.5125,0.515,9900.0],["1985-01-07",0.515,0.515,0.5125,0.5125,15300.0],["1985-01-08",0.5125,0.515,0.51,0.5125,84600.0],["1985-01-09",0.5125,0.515,0.5125,0.515,13500.0],["1985-01-10",0.515,0.515,0.5125,0.515,4500.0],["1985-01-11",0.515,0.5174,0.5125,0.5125,33300.0],["1985-01-14",0.5125,0.515,0.5125,0.515,37800.0],["1985-01-15",0.515,0.5199,0.515,0.5199,27900.0],["1985-01-16",0.5199,0.5199,0.5125,0.515,9000.0],["1985-01-17",0.515,0.515,0.5125,0.5125,9900.0],["1985-01-18",0.5125,0.515,0.5125,0.5125,18900.0],["1985-01-21",0.515,0.515,0.515,0.515,38700.0],["1985-01-22",0.515,0.5199,0.515,0.5174,27000.0],["1985-01-23",0.5174,0.5174,0.515,0.515,29700.0],["1985-01-24",0.515,0.5174,0.5125,0.5125,28800.0],["1985-01-25",0.5125,0.5174,0.5125,0.515,30600.0],["1985-01-28",0.51,0.51,0.5051,0.51,46800.0],["1985-01-29",0.51,0.5125,0.51,0.51,10800.0],["1985-01-30",0.51,0.515,0.4952,0.5001,88200.0],["1985-01-31",0.5001,0.5001,0.4952,0.5001,34200.0],["1985-02-01",0.5051,0.51,0.5051,0.5051,76500.0],["1985-02-04",0.5051,0.51,0.5051,0.5051,12600.0],["1985-02-05",0.5051,0.5125,0.5026,0.5125,79200.0],["1985-02-06",0.5125,0.5125,0.5075,0.5075,11700.0],["1985-02-07",0.51,0.5125,0.51,0.5125,8100.0],["1985-02-08",0.5125,0.515,0.5075,0.515,108000.0],["1985-02-11",0.515,0.5199,0.515,0.5174,7200.0],["1985-02-12",0.5174,0.5199,0.515,0.515,42300.0],["1985-02-13",0.515,0.5174,0.51,0.5174,24300.0],["1985-02-14",0.5174,0.5199,0.515,0.515,10800.0],["1985-02-15",0.515,0.515,0.5075,0.5075,12600.0],["1985-02-19",0.5075,0.5125,0.5075,0.5075,13500.0],["1985-02-20",0.5075,0.515,0.5075,0.5075,18900.0],["1985-02-21",0.5075,0.515,0.5075,0.51,9900.0],["1985-02-22",0.51,0.515,0.5075,0.5075,54000.0],["1985-02-25",0.5075,0.5075,0.5075,0.5075,2700.0],["1985-02-26",0.5075,0.5125,0.5075,0.5075,16200.0],["1985-02-27",0.5075,0.5075,0.5051,0.5051,13500.0],["1985-02-28",0.5051,0.51,0.5051,0.5051,13500.0],["1985-03-01",0.5051,0.5125,0.5026,0.5125,17100.0],["1985-03-04",0.51,0.51,0.5075,0.51,8100.0],["1985-03-05",0.51,0.51,0.5075,0.51,8100.0],["1985-03-06",0.51,0.515,0.51,0.51,57600.0],["1985-03-07",0.51,0.5125,0.51,0.5125,7200.0],["1985-03-08",0.5125,0.5125,0.51,0.5125,7200.0],["1985-03-11",0.4976,0.4976,0.4927,0.4976,19800.0],["1985-03-12",0.5001,0.5051,0.5001,0.5051,22500.0],["1985-03-13",0.5051,0.5051,0.5001,0.5001,32400.0],["1985-03-14",0.5001,0.5051,0.5001,0.5051,9000.0],["1985-03-15",0.5051,0.5051,0.5001,0.5001,16200.0],["1985-03-18",0.5001,0.5051,0.5001,0.5001,22500.0],["1985-03-19",0.5001,0.5051,0.4976,0.5051,60300.0],["1985-03-20",0.5051,0.5051,0.5001,0.5051,8100.0],["1985-03-21",0.5051,0.5075,0.5001,0.5075,19800.0],["1985-03-22",0.5051,0.5051,0.5001,0.5051,11700.0],["1985-03-25",0.5051,0.5075,0.5026,0.5026,29700.0],["1985-03-26",0.5026,0.5051,0.5001,0.5051,36900.0],["1985-03-27",0.5051,0.5051,0.5051,0.5051,11700.0],["1985-03-28",0.5051,0.51,0.5026,0.51,23400.0],["1985-03-29",0.5125,0.5125,0.5125,0.5125,9000.0],["1985-04-01",0.5125,0.515,0.51,0.5125,15300.0],["1985-04-02",0.5125,0.5125,0.5026,0.5051,46800.0],["1985-04-03",0.5051,0.5051,0.4902,0.4927,108900.0],["1985-04-04",0.4952,0.5001,0.4952,0.5001,12600.0],["1985-04-08",0.5001,0.5001,0.4927,0.5001,37800.0],["1985-04-09",0.5001,0.5001,0.4976,0.4976,5400.0],["1985-04-10",0.4976,0.4976,0.4952,0.4952,30600.0],["1985-04-11",0.4952,0.4976,0.4952,0.4952,9000.0],["1985-04-12",0.4952,0.5001,0.4952,0.4976,13500.0],["1985-04-15",0.4976,0.5001,0.4952,0.4976,18000.0],["1985-04-16",0.4976,0.5026,0.4952,0.5026,21600.0],["1985-04-17",0.5026,0.5051,0.4976,0.4976,36900.0],["1985-04-18",0.4976,0.5026,0.4976,0.4976,22500.0],["1985-04-19",0.4976,0.5001,0.4952,0.4952,22500.0],["1985-04-22",0.4952,0.5001,0.4952,0.4952,50400.0],["1985-04-23",0.5001,0.5199,0.5001,0.5199,158400.0],["1985-04-24",0.5199,0.5298,0.515,0.5249,178200.0],["1985-04-25",0.5249,0.5249,0.5199,0.5249,33300.0],["1985-04-26",0.5249,0.5249,0.5199,0.5199,33300.0],["1985-04-29",0.5199,0.5298,0.5174,0.5273,67500.0],["1985-04-30",0.5273,0.5298,0.5249,0.5249,32400.0],["1985-05-01",0.5249,0.5273,0.5224,0.5224,17100.0],["1985-05-02",0.5224,0.5273,0.5174,0.5174,17100.0],["1985-05-03",0.5224,0.5224,0.5224,0.5224,2700.0],["1985-05-06",0.5224,0.5298,0.5224,0.5298,57600.0],["1985-05-07",0.5298,0.5323,0.5273,0.5273,19800.0],["1985-05-08",0.5273,0.5273,0.5249,0.5249,12600.0],["1985-05-09",0.5249,0.5298,0.5249,0.5298,52200.0],["1985-05-10",0.5298,0.5323,0.5298,0.5323,28800.0],["1985-05-13",0.5323,0.5397,0.5323,0.5348,69300.0],["1985-05-14",0.5323,0.5323,0.5224,0.5298,55800.0],["1985-05-15",0.5298,0.5298,0.5249,0.5298,13500.0],["1985-05-16",0.5298,0.5298,0.5249,0.5273,8100.0],["1985-05-17",0.5273,0.5372,0.5273,0.5372,25200.0],["1985-05-20",0.5372,0.5447,0.5348,0.5422,25200.0],["1985-05-21",0.5422,0.5422,0.5348,0.5422,54900.0],["1985-05-22",0.5422,0.5447,0.5348,0.5397,38700.0],["1985-05-23",0.5397,0.5447,0.5372,0.5447,53100.0],["1985-05-24",0.5447,0.5447,0.5397,0.5447,16200.0],["1985-05-28",0.5447,0.5546,0.5447,0.5496,147600.0],["1985-05-29",0.5496,0.5546,0.5496,0.5546,56700.0],["1985-05-30",0.5546,0.5546,0.5521,0.5546,168300.0],["1985-05-31",0.5546,0.5719,0.5521,0.5694,52200.0],["1985-06-03",0.5694,0.5744,0.5694,0.5744,22500.0],["1985-06-04",0.5744,0.5744,0.5694,0.5694,31500.0],["1985-06-05",0.5694,0.5719,0.567,0.567,10800.0],["1985-06-06",0.567,0.5719,0.5645,0.5719,7200.0],["1985-06-07",0.5719,0.5719,0.567,0.5719,13500.0],["1985-06-10",0.5645,0.5645,0.5595,0.5595,14400.0],["1985-06-11",0.562,0.5694,0.562,0.567,13500.0],["1985-06-12",0.562,0.562,0.5521,0.5571,31500.0],["1985-06-13",0.5546,0.5546,0.5496,0.5496,26100.0],["1985-06-14",0.5496,0.5521,0.5422,0.5471,23400.0],["1985-06-17",0.5471,0.5521,0.5471,0.5471,1800.0],["1985-06-18",0.5471,0.5521,0.5471,0.5496,8100.0],["1985-06-19",0.5496,0.5496,0.5471,0.5496,5400.0],["1985-06-20",0.5496,0.5546,0.5496,0.5546,2700.0],["1985-06-21",0.5546,0.5546,0.5521,0.5546,7200.0],["1985-06-24",0.5546,0.5571,0.5521,0.5521,2700.0],["1985-06-25",0.5521,0.5546,0.5521,0.5546,4500.0],["1985-06-26",0.5546,0.5546,0.5447,0.5447,15300.0],["1985-06-27",0.5447,0.5496,0.5397,0.5471,36000.0],["1985-06-28",0.5471,0.5521,0.5471,0.5471,10800.0],["1985-07-01",0.5471,0.5471,0.5397,0.5471,23400.0],["1985-07-02",0.5447,0.5447,0.5298,0.5348,44100.0],["1985-07-03",0.5298,0.5298,0.5249,0.5298,27900.0],["1985-07-05",0.5298,0.5323,0.5273,0.5323,11700.0],["1985-07-08",0.5348,0.5397,0.5348,0.5348,9000.0],["1985-07-09",0.5348,0.5397,0.5348,0.5397,5400.0],["1985-07-10",0.5397,0.5471,0.5397,0.5471,8100.0],["1985-07-11",0.5471,0.5521,0.5447,0.5521,29700.0],["1985-07-12",0.5521,0.5521,0.5496,0.5521,14400.0],["1985-07-15",0.5496,0.5496,0.5372,0.5422,28800.0],["1985-07-16",0.5447,0.5546,0.5447,0.5496,25200.0],["1985-07-17",0.5521,0.5595,0.5521,0.5571,38700.0],["1985-07-18",0.5571,0.5595,0.5496,0.5546,62100.0],["1985-07-19",0.5546,0.5595,0.5496,0.5571,11700.0],["1985-07-22",0.5571,0.5595,0.5521,0.5571,25200.0],["1985-07-23",0.5571,0.5645,0.5521,0.5571,26100.0],["1985-07-24",0.5595,0.562,0.5595,0.562,34200.0],["1985-07-25",0.5571,0.5571,0.5571,0.5571,12600.0],["1985-07-26",0.5571,0.5595,0.5546,0.5595,15300.0],["1985-07-29",0.5571,0.5571,0.5471,0.5471,13500.0],["1985-07-30",0.5447,0.5447,0.5348,0.5348,20700.0],["1985-07-31",0.5372,0.5422,0.5372,0.5397,25200.0],["1985-08-01",0.5397,0.5595,0.5372,0.5595,33300.0],["1985-08-02",0.5595,0.5645,0.5521,0.5521,31500.0],["1985-08-05",0.5471,0.5471,0.5372,0.5372,23400.0],["1985-08-06",0.5372,0.5422,0.5323,0.5348,41400.0],["1985-08-07",0.5372,0.5422,0.5372,0.5422,21600.0],["1985-08-08",0.5422,0.5521,0.5372,0.5521,36000.0],["1985-08-09",0.5521,0.5521,0.5471,0.5471,16200.0],["1985-08-12",0.5471,0.5694,0.5447,0.567,95400.0],["1985-08-13",0.567,0.567,0.5496,0.5571,90900.0],["1985-08-14",0.5571,0.562,0.5571,0.5571,15300.0],["1985-08-15",0.5571,0.5595,0.5546,0.5546,19800.0],["1985-08-16",0.5496,0.5496,0.5496,0.5496,8100.0],["1985-08-19",0.5496,0.5546,0.5496,0.5546,10800.0],["1985-08-20",0.5521,0.5521,0.5447,0.5447,18900.0],["1985-08-21",0.5447,0.5471,0.5422,0.5422,9000.0],["1985-08-22",0.5422,0.5471,0.5397,0.5397,26100.0],["1985-08-23",0.5372,0.5372,0.5174,0.5174,72000.0],["1985-08-26",0.5174,0.5323,0.515,0.5273,110700.0],["1985-08-27",0.5273,0.5348,0.5273,0.5323,87300.0],["1985-08-28",0.5323,0.5348,0.5298,0.5323,74700.0],["1985-08-29",0.5323,0.5397,0.5323,0.5372,49500.0],["1985-08-30",0.5372,0.5447,0.5372,0.5422,65700.0],["1985-09-03",0.5422,0.5471,0.5397,0.5397,46800.0],["1985-09-04",0.5397,0.5422,0.5372,0.5397,43200.0],["1985-09-05",0.5422,0.5546,0.5422,0.5521,71100.0],["1985-09-06",0.5521,0.5546,0.5471,0.5496,43200.0],["1985-09-09",0.5496,0.562,0.5471,0.5571,75600.0],["1985-09-10",0.5447,0.5447,0.5323,0.5447,109800.0],["1985-09-11",0.5447,0.5496,0.5422,0.5422,15300.0],["1985-09-12",0.5422,0.5447,0.5397,0.5397,52200.0],["1985-09-13",0.5397,0.5447,0.5372,0.5397,19800.0],["1985-09-16",0.5397,0.5422,0.5224,0.5273,66600.0],["1985-09-17",0.5273,0.5273,0.515,0.515,36000.0],["1985-09-18",0.515,0.515,0.5051,0.5051,18000.0],["1985-09-19",0.5051,0.5125,0.5051,0.51,25200.0],["1985-09-20",0.5125,0.5199,0.5125,0.5125,27000.0],["1985-09-23",0.5125,0.515,0.5075,0.51,46800.0],["1985-09-24",0.51,0.5125,0.5075,0.5075,74700.0],["1985-09-25",0.5075,0.5125,0.5075,0.5075,18900.0],["1985-09-26",0.5075,0.5125,0.5075,0.5075,30600.0],["1985-09-30",0.5075,0.5125,0.5075,0.5075,22500.0],["1985-10-01",0.5075,0.5125,0.5075,0.5075,29700.0],["1985-10-02",0.5125,0.515,0.5125,0.515,16200.0],["1985-10-03",0.515,0.5199,0.51,0.515,52200.0],["1985-10-04",0.515,0.5199,0.515,0.515,5400.0],["1985-10-07",0.515,0.5174,0.51,0.51,7200.0],["1985-10-08",0.51,0.51,0.5075,0.51,9900.0],["1985-10-09",0.515,0.5174,0.515,0.515,15300.0],["1985-10-10",0.515,0.5199,0.5075,0.5075,8100.0],["1985-10-11",0.5075,0.5125,0.5075,0.5075,19800.0],["1985-10-14",0.5075,0.5125,0.5075,0.5075,10800.0],["1985-10-15",0.5075,0.5125,0.5075,0.5125,14400.0],["1985-10-16",0.5125,0.515,0.5075,0.5075,9900.0],["1985-10-17",0.5075,0.5125,0.5075,0.5075,26100.0],["1985-10-18",0.5075,0.51,0.5051,0.5051,18000.0],["1985-10-21",0.5075,0.51,0.5075,0.51,17100.0],["1985-10-22",0.51,0.5125,0.5075,0.5125,33300.0],["1985-10-23",0.5125,0.5125,0.5075,0.5125,9900.0],["1985-10-24",0.5075,0.5075,0.5075,0.5075,15300.0],["1985-10-25",0.5075,0.5125,0.5051,0.5075,5400.0],["1985-10-28",0.5051,0.5051,0.5001,0.5026,30600.0],["1985-10-29",0.5026,0.5026,0.4976,0.5026,18000.0],["1985-10-30",0.5026,0.5075,0.4976,0.4976,22500.0],["1985-10-31",0.4976,0.5001,0.4976,0.4976,17100.0],["1985-11-01",0.4976,0.5026,0.4976,0.4976,21600.0],["1985-11-04",0.4976,0.5026,0.4976,0.4976,19800.0],["1985-11-05",0.4976,0.5051,0.4976,0.5026,14400.0],["1985-11-06",0.5026,0.51,0.5026,0.5051,10800.0],["1985-11-07",0.5051,0.51,0.5001,0.51,34200.0],["1985-11-08",0.51,0.51,0.5051,0.5051,22500.0],["1985-11-11",0.5051,0.51,0.5026,0.51,34200.0],["1985-11-12",0.51,0.51,0.5051,0.5075,16200.0],["1985-11-13",0.5051,0.5051,0.5026,0.5051,26100.0],["1985-11-14",0.5051,0.515,0.5051,0.515,25200.0],["1985-11-15",0.515,0.5273,0.515,0.5273,23400.0],["1985-11-18",0.5224,0.5224,0.5199,0.5199,13500.0],["1985-11-19",0.5199,0.5249,0.5174,0.5174,23400.0],["1985-11-20",0.5224,0.5224,0.5224,0.5224,2700.0],["1985-11-21",0.5224,0.5224,0.5199,0.5199,5400.0],["1985-11-22",0.515,0.515,0.51,0.515,99900.0],["1985-11-25",0.515,0.515,0.51,0.5125,13500.0],["1985-11-26",0.5125,0.515,0.5125,0.515,5400.0],["1985-11-27",0.515,0.515,0.5075,0.5125,33300.0],["1985-11-29",0.5125,0.515,0.51,0.5125,17100.0],["1985-12-02",0.5125,0.515,0.5075,0.51,29700.0],["1985-12-03",0.51,0.51,0.5075,0.5075,12600.0],["1985-12-04",0.5075,0.5075,0.5051,0.5051,7200.0],["1985-12-05",0.5051,0.515,0.5051,0.51,19800.0],["1985-12-06",0.5125,0.515,0.5125,0.515,9900.0],["1985-12-09",0.515,0.5174,0.5075,0.515,75600.0],["1985-12-10",0.515,0.515,0.5075,0.5125,61200.0],["1985-12-11",0.5125,0.515,0.5026,0.5051,36900.0],["1985-12-12",0.5051,0.51,0.4952,0.5026,59400.0],["1985-12-13",0.5026,0.5026,0.4976,0.5026,34200.0],["1985-12-16",0.5026,0.5051,0.4976,0.5001,24300.0],["1985-12-17",0.5001,0.5125,0.4976,0.5125,53100.0],["1985-12-18",0.5125,0.515,0.5075,0.51,45000.0],["1985-12-19",0.51,0.515,0.5075,0.515,9000.0],["1985-12-20",0.5199,0.5323,0.5199,0.5323,48600.0],["1985-12-23",0.5323,0.5348,0.5298,0.5298,39600.0],["1985-12-24",0.5298,0.5298,0.5273,0.5273,18000.0],["1985-12-26",0.5273,0.5323,0.5249,0.5273,9900.0],["1985-12-27",0.5273,0.5323,0.5199,0.5199,21600.0],["1985-12-30",0.515,0.515,0.515,0.515,7200.0],["1985-12-31",0.515,0.515,0.5075,0.5075,10800.0],["1986-01-02",0.5075,0.5199,0.5075,0.515,32400.0],["1986-01-03",0.515,0.5224,0.515,0.5199,50400.0],["1986-01-06",0.5199,0.5249,0.5199,0.5199,15300.0],["1986-01-07",0.5199,0.5249,0.5199,0.5199,45000.0],["1986-01-08",0.5199,0.5348,0.5199,0.5249,50400.0],["1986-01-09",0.5249,0.5249,0.515,0.5199,41400.0],["1986-01-10",0.5199,0.5224,0.5125,0.515,32400.0],["1986-01-13",0.515,0.515,0.51,0.515,21600.0],["1986-01-14",0.5174,0.5224,0.5174,0.5199,32400.0],["1986-01-15",0.5199,0.5224,0.5174,0.5174,24300.0],["1986-01-16",0.5199,0.5298,0.5199,0.5298,37800.0],["1986-01-17",0.5298,0.5372,0.5298,0.5323,23400.0],["1986-01-20",0.5323,0.5348,0.5273,0.5273,17100.0],["1986-01-21",0.5273,0.5298,0.5273,0.5298,10800.0],["1986-01-22",0.5298,0.5323,0.5273,0.5273,9900.0],["1986-01-23",0.5273,0.5298,0.5224,0.5298,34200.0],["1986-01-24",0.5298,0.5298,0.5224,0.5298,16200.0],["1986-01-27",0.5298,0.5298,0.5224,0.5224,9900.0],["1986-01-28",0.5224,0.5249,0.5174,0.5249,24300.0],["1986-01-29",0.5249,0.5273,0.5199,0.5249,19800.0],["1986-01-30",0.5249,0.5249,0.5174,0.5249,22500.0],["1986-01-31",0.5273,0.5323,0.5273,0.5298,26100.0],["1986-02-03",0.5273,0.5273,0.5249,0.5273,15300.0],["1986-02-04",0.5298,0.5348,0.5298,0.5298,29700.0],["1986-02-05",0.5298,0.5348,0.5298,0.5298,28800.0],["1986-02-06",0.5298,0.5323,0.5224,0.5249,23400.0],["1986-02-07",0.5249,0.5273,0.5224,0.5273,8100.0],["1986-02-10",0.5273,0.5298,0.5249,0.5298,18000.0],["1986-02-11",0.5298,0.5323,0.5273,0.5323,18900.0],["1986-02-12",0.5323,0.5323,0.5273,0.5323,9000.0],["1986-02-13",0.5323,0.5348,0.5273,0.5323,18900.0],["1986-02-14",0.5323,0.5323,0.5273,0.5298,27900.0],["1986-02-18",0.5323,0.5422,0.5323,0.5372,36000.0],["1986-02-19",0.5397,0.5471,0.5397,0.5447,36000.0],["1986-02-20",0.5447,0.5447,0.5397,0.5447,48600.0],["1986-02-21",0.5447,0.5496,0.5397,0.5422,11700.0],["1986-02-24",0.5422,0.5496,0.5397,0.5496,57600.0],["1986-02-25",0.5521,0.5595,0.5521,0.5546,52200.0],["1986-02-26",0.5571,0.5694,0.5571,0.5694,39600.0],["1986-02-27",0.5694,0.5843,0.5694,0.5843,33300.0],["1986-02-28",0.5843,0.5868,0.5793,0.5818,64800.0],["1986-03-03",0.5818,0.5818,0.5719,0.5744,104400.0],["1986-03-04",0.5744,0.5744,0.5694,0.5694,18000.0],["1986-03-05",0.5694,0.5744,0.5694,0.5744,18000.0],["1986-03-06",0.5744,0.5793,0.5719,0.5744,33300.0],["1986-03-07",0.5744,0.5793,0.5744,0.5769,45900.0],["1986-03-10",0.5694,0.5694,0.5546,0.5645,50400.0],["1986-03-11",0.567,0.5719,0.567,0.5719,17100.0],["1986-03-12",0.5694,0.5694,0.5595,0.5645,18000.0],["1986-03-13",0.5645,0.5719,0.5571,0.5571,32400.0],["1986-03-14",0.5571,0.5645,0.5571,0.5571,20700.0],["1986-03-17",0.5571,0.5571,0.5521,0.5521,20700.0],["1986-03-18",0.5521,0.5546,0.5496,0.5546,39600.0],["1986-03-19",0.5546,0.5571,0.5546,0.5546,26100.0],["1986-03-20",0.5546,0.5595,0.5546,0.5595,47700.0],["1986-03-21",0.562,0.5645,0.562,0.562,53100.0],["1986-03-24",0.5645,0.5694,0.5645,0.567,15300.0],["1986-03-25",0.567,0.5694,0.562,0.567,41400.0],["1986-03-26",0.5694,0.5694,0.5694,0.5694,21600.0],["1986-03-27",0.5694,0.5694,0.5645,0.5694,64800.0],["1986-03-31",0.5694,0.5694,0.5645,0.5694,7200.0],["1986-04-01",0.567,0.567,0.5571,0.5571,12600.0],["1986-04-02",0.5571,0.5595,0.5546,0.5546,5400.0],["1986-04-03",0.5546,0.5595,0.5496,0.5496,24300.0],["1986-04-04",0.5496,0.5521,0.5422,0.5447,33300.0],["1986-04-07",0.5397,0.5397,0.5323,0.5323,17100.0],["1986-04-08",0.5323,0.5397,0.5249,0.5397,62100.0],["1986-04-09",0.5447,0.5546,0.5447,0.5521,36000.0],["1986-04-10",0.5521,0.5595,0.5521,0.5595,71100.0],["1986-04-11",0.562,0.567,0.562,0.5645,38700.0],["1986-04-14",0.5645,0.5694,0.562,0.5645,47700.0],["1986-04-15",0.5645,0.5694,0.5595,0.5694,26100.0],["1986-04-16",0.5694,0.5744,0.5645,0.5694,31500.0],["1986-04-17",0.5694,0.5719,0.5694,0.5719,31500.0],["1986-04-18",0.5719,0.5719,0.5694,0.5719,13500.0],["1986-04-21",0.5694,0.5694,0.567,0.5694,8100.0],["1986-04-22",0.5694,0.5694,0.562,0.562,30600.0],["1986-04-23",0.562,0.5645,0.5571,0.562,47700.0],["1986-04-24",0.562,0.5694,0.5571,0.5645,23400.0],["1986-04-25",0.5645,0.5719,0.5595,0.5595,13500.0],["1986-04-28",0.5595,0.5645,0.5571,0.5595,39600.0],["1986-04-29",0.5546,0.5546,0.5471,0.5546,17100.0],["1986-04-30",0.5546,0.562,0.5521,0.5546,49500.0],["1986-05-01",0.5546,0.5595,0.5521,0.5521,20700.0],["1986-05-02",0.5521,0.5571,0.5521,0.5571,8100.0],["1986-05-05",0.5571,0.562,0.5546,0.5546,26100.0],["1986-05-06",0.5546,0.5595,0.5546,0.5595,9000.0],["1986-05-07",0.5595,0.5595,0.5546,0.5546,21600.0],["1986-05-08",0.5546,0.562,0.5546,0.562,20700.0],["1986-05-09",0.562,0.5719,0.562,0.567,32400.0],["1986-05-12",0.567,0.5694,0.5645,0.5645,35100.0],["1986-05-13",0.5595,0.5595,0.5546,0.5546,71100.0],["1986-05-14",0.5546,0.5595,0.5546,0.5546,18000.0],["1986-05-15",0.5546,0.5546,0.5496,0.5496,46800.0],["1986-05-16",0.5496,0.5521,0.5471,0.5496,37800.0],["1986-05-19",0.5496,0.5496,0.5397,0.5422,35100.0],["1986-05-20",0.5422,0.5422,0.5372,0.5422,6300.0],["1986-05-21",0.5422,0.5447,0.5397,0.5447,12600.0],["1986-05-22",0.5447,0.5447,0.5397,0.5447,25200.0],["1986-05-23",0.5447,0.5471,0.5447,0.5471,23400.0],["1986-05-27",0.5471,0.5471,0.5447,0.5447,45000.0],["1986-05-28",0.5447,0.5546,0.5447,0.5546,52200.0],["1986-05-29",0.5546,0.562,0.5496,0.5571,75600.0],["1986-05-30",0.5595,0.5719,0.5595,0.5719,40500.0],["1986-06-02",0.5719,0.5719,0.5645,0.5645,59400.0],["1986-06-03",0.5645,0.5719,0.562,0.5694,66600.0],["1986-06-04",0.5719,0.5818,0.5719,0.5818,42300.0],["1986-06-05",0.5818,0.5818,0.5769,0.5818,29700.0],["1986-06-06",0.5818,0.5843,0.5769,0.5843,29700.0],["1986-06-09",0.5843,0.5868,0.5769,0.5769,55800.0],["1986-06-10",0.5719,0.5719,0.5645,0.5719,17100.0],["1986-06-11",0.5719,0.5769,0.5645,0.5769,65700.0],["1986-06-12",0.5769,0.5769,0.5719,0.5719,15300.0],["1986-06-13",0.5719,0.5843,0.5719,0.5818,45900.0],["1986-06-16",0.5818,0.5818,0.5769,0.5818,16200.0],["1986-06-17",0.5818,0.5818,0.5793,0.5793,14400.0],["1986-06-18",0.5793,0.5818,0.5793,0.5818,5400.0],["1986-06-19",0.5818,0.5818,0.5793,0.5818,11700.0],["1986-06-20",0.5818,0.5818,0.5769,0.5793,34200.0],["1986-06-23",0.5793,0.5868,0.5744,0.5744,47700.0],["1986-06-24",0.5793,0.5818,0.5793,0.5818,9900.0],["1986-06-25",0.5843,0.5917,0.5843,0.5868,33300.0],["1986-06-26",0.5868,0.5917,0.5843,0.5868,128700.0],["1986-06-27",0.5868,0.5967,0.5868,0.5917,39600.0],["1986-06-30",0.5917,0.5967,0.5868,0.5917,48600.0],["1986-07-01",0.5917,0.5917,0.5868,0.5917,54000.0],["1986-07-02",0.5917,0.5917,0.5917,0.5917,23400.0],["1986-07-03",0.5917,0.5917,0.5868,0.5868,8100.0],["1986-07-07",0.5868,0.5892,0.5868,0.5892,23400.0],["1986-07-08",0.5868,0.5868,0.5843,0.5868,25200.0],["1986-07-09",0.5868,0.5868,0.5793,0.5793,9900.0],["1986-07-10",0.5793,0.5868,0.5793,0.5868,45000.0],["1986-07-11",0.5843,0.5843,0.5769,0.5793,72000.0],["1986-07-14",0.5769,0.5769,0.567,0.5694,37800.0],["1986-07-15",0.5694,0.5719,0.567,0.5719,67500.0],["1986-07-16",0.5719,0.5744,0.5694,0.5694,75600.0],["1986-07-17",0.5694,0.5744,0.5694,0.5744,63000.0],["1986-07-18",0.5744,0.5769,0.5744,0.5744,23400.0],["1986-07-21",0.5744,0.5843,0.5744,0.5793,25200.0],["1986-07-22",0.5818,0.5892,0.5818,0.5892,48600.0],["1986-07-23",0.5917,0.6041,0.5917,0.6041,63900.0],["1986-07-24",0.6041,0.6041,0.5967,0.5991,47700.0],["1986-07-25",0.5991,0.6115,0.5967,0.6066,66600.0],["1986-07-28",0.609,0.6189,0.609,0.6189,61200.0],["1986-07-29",0.6189,0.6239,0.6066,0.6239,63900.0],["1986-07-30",0.6239,0.6388,0.6239,0.6363,53100.0],["1986-07-31",0.6363,0.6363,0.6264,0.6264,37800.0],["1986-08-01",0.6264,0.6289,0.6264,0.6289,19800.0],["1986-08-04",0.6289,0.6313,0.6239,0.6313,13500.0],["1986-08-05",0.6313,0.6338,0.614,0.614,45900.0],["1986-08-06",0.6115,0.6115,0.6066,0.6066,11700.0],["1986-08-07",0.6066,0.6115,0.6041,0.6115,10800.0],["1986-08-08",0.6115,0.614,0.6066,0.609,18000.0],["1986-08-11",0.6115,0.6264,0.6115,0.6239,44100.0],["1986-08-12",0.6239,0.6289,0.6115,0.614,63900.0],["1986-08-13",0.6165,0.6264,0.6165,0.6264,32400.0],["1986-08-14",0.6264,0.6338,0.6264,0.6338,42300.0],["1986-08-15",0.6338,0.6388,0.6289,0.6363,27000.0],["1986-08-18",0.6363,0.6437,0.6363,0.6388,21600.0],["1986-08-19",0.6388,0.6388,0.6313,0.6363,33300.0],["1986-08-20",0.6363,0.6388,0.6363,0.6388,9900.0],["1986-08-21",0.6412,0.6536,0.6412,0.6536,78300.0],["1986-08-22",0.6536,0.6586,0.6511,0.6561,32400.0],["1986-08-25",0.6561,0.6635,0.6561,0.6635,83700.0],["1986-08-26",0.6635,0.666,0.6586,0.6635,54900.0],["1986-08-27",0.6586,0.6586,0.6536,0.6561,24300.0],["1986-08-28",0.6561,0.6586,0.6487,0.6586,37800.0],["1986-08-29",0.6586,0.666,0.6586,0.6635,14400.0],["1986-09-02",0.6635,0.6709,0.6586,0.6586,95400.0],["1986-09-03",0.6586,0.6635,0.6561,0.6561,18000.0],["1986-09-04",0.6586,0.661,0.6586,0.661,6300.0],["1986-09-05",0.661,0.666,0.6586,0.6586,9900.0],["1986-09-08",0.6586,0.6586,0.6536,0.6586,54900.0],["1986-09-09",0.6437,0.6437,0.6412,0.6412,11700.0],["1986-09-10",0.6412,0.6437,0.6363,0.6363,23400.0],["1986-09-11",0.6313,0.6313,0.6115,0.6115,56700.0],["1986-09-12",0.6115,0.6115,0.6016,0.6016,24300.0],["1986-09-15",0.6016,0.6115,0.6016,0.6066,29700.0],["1986-09-16",0.6066,0.6066,0.5942,0.5942,90000.0],["1986-09-17",0.5967,0.6066,0.5967,0.6016,20700.0],["1986-09-18",0.5991,0.5991,0.5967,0.5991,13500.0],["1986-09-19",0.5991,0.5991,0.5868,0.5892,46800.0],["1986-09-22",0.5892,0.6066,0.5892,0.5991,60300.0],["1986-09-23",0.5991,0.6016,0.5991,0.6016,6300.0],["1986-09-24",0.6016,0.6041,0.5991,0.6041,3600.0],["1986-09-25",0.6041,0.6066,0.6016,0.6016,9900.0],["1986-09-26",0.6016,0.6066,0.6016,0.6016,5400.0],["1986-09-29",0.6016,0.6016,0.5892,0.5892,44100.0],["1986-09-30",0.5892,0.5892,0.5843,0.5892,11700.0],["1986-10-01",0.5942,0.5967,0.5942,0.5967,12600.0],["1986-10-02",0.5967,0.5967,0.5942,0.5967,2700.0],["1986-10-03",0.5991,0.5991,0.5991,0.5991,900.0],["1986-10-06",0.5967,0.5967,0.5917,0.5967,17100.0],["1986-10-07",0.5967,0.5991,0.5942,0.5942,5400.0],["1986-10-08",0.5917,0.5917,0.5917,0.5917,900.0],["1986-10-09",0.5917,0.5917,0.5868,0.5917,18900.0],["1986-10-10",0.5917,0.5917,0.5917,0.5917,9000.0],["1986-10-13",0.5868,0.5868,0.5793,0.5843,17100.0],["1986-10-14",0.5843,0.5843,0.5843,0.5843,900.0],["1986-10-15",0.5843,0.5917,0.5818,0.5892,23400.0],["1986-10-16",0.5892,0.5917,0.5868,0.5868,4500.0],["1986-10-17",0.5868,0.5868,0.5868,0.5868,0.0],["1986-10-20",0.5868,0.5868,0.5843,0.5843,3600.0],["1986-10-21",0.5843,0.5892,0.5818,0.5868,33300.0],["1986-10-22",0.5892,0.5942,0.5892,0.5892,29700.0],["1986-10-23",0.5892,0.6016,0.5892,0.5991,39600.0],["1986-10-24",0.5991,0.6016,0.5991,0.6016,3600.0],["1986-10-27",0.6016,0.6016,0.5843,0.5843,20700.0],["1986-10-28",0.5868,0.5917,0.5868,0.5868,14400.0],["1986-10-29",0.5868,0.5868,0.5769,0.5793,26100.0],["1986-10-30",0.5843,0.5917,0.5843,0.5843,18900.0],["1986-10-31",0.5843,0.5892,0.5843,0.5892,2700.0],["1986-11-03",0.5892,0.5917,0.5868,0.5917,7200.0],["1986-11-04",0.5917,0.5942,0.5917,0.5942,9000.0],["1986-11-05",0.5917,0.5917,0.5892,0.5892,5400.0],["1986-11-06",0.5843,0.5843,0.5818,0.5818,17100.0],["1986-11-07",0.5818,0.5843,0.5793,0.5793,5400.0],["1986-11-10",0.5793,0.5818,0.5694,0.5744,54000.0],["1986-11-11",0.5744,0.5744,0.5694,0.5719,15300.0],["1986-11-12",0.5719,0.5744,0.5645,0.5645,29700.0],["1986-11-13",0.5694,0.5744,0.5694,0.5694,15300.0],["1986-11-14",0.5744,0.5769,0.5744,0.5744,10800.0],["1986-11-17",0.5744,0.5843,0.5744,0.5793,18900.0],["1986-11-18",0.5769,0.5769,0.5694,0.5719,23400.0],["1986-11-19",0.5719,0.5719,0.567,0.567,9900.0],["1986-11-20",0.567,0.5719,0.567,0.5694,41400.0],["1986-11-21",0.5694,0.5719,0.5694,0.5694,45000.0],["1986-11-24",0.5719,0.5793,0.5719,0.5793,31500.0],["1986-11-25",0.5793,0.5793,0.5744,0.5769,13500.0],["1986-11-26",0.5818,0.5843,0.5818,0.5843,4500.0],["1986-11-28",0.5892,0.5942,0.5892,0.5942,71100.0],["1986-12-01",0.5967,0.6041,0.5967,0.5967,49500.0],["1986-12-02",0.5991,0.6041,0.5991,0.6041,23400.0],["1986-12-03",0.6041,0.6066,0.6016,0.6016,67500.0],["1986-12-04",0.6041,0.609,0.6041,0.6041,16200.0],["1986-12-05",0.609,0.6165,0.609,0.6165,17100.0],["1986-12-08",0.6165,0.6189,0.6115,0.6165,76500.0],["1986-12-09",0.6206,0.6206,0.6029,0.6029,41400.0],["1986-12-10",0.6029,0.6055,0.5979,0.6055,21600.0],["1986-12-11",0.6055,0.6105,0.6055,0.6055,42300.0],["1986-12-12",0.6055,0.608,0.6029,0.608,13500.0],["1986-12-15",0.608,0.608,0.6004,0.6004,13500.0],["1986-12-16",0.6004,0.6029,0.5903,0.5903,31500.0],["1986-12-17",0.5903,0.5954,0.5903,0.5903,25200.0],["1986-12-18",0.5903,0.5929,0.5903,0.5903,16200.0],["1986-12-19",0.5903,0.5903,0.5802,0.5802,36900.0],["1986-12-22",0.5802,0.5903,0.5802,0.5853,48600.0],["1986-12-23",0.5853,0.5853,0.5727,0.5727,108000.0],["1986-12-24",0.5777,0.5853,0.5777,0.5802,29700.0],["1986-12-26",0.5802,0.5853,0.5777,0.5853,14400.0],["1986-12-29",0.5929,0.6029,0.5929,0.5979,61200.0],["1986-12-30",0.5979,0.6004,0.5929,0.5954,36000.0],["1986-12-31",0.5954,0.6004,0.5954,0.5954,40500.0],["1987-01-02",0.5979,0.613,0.5979,0.613,38700.0],["1987-01-05",0.6181,0.6282,0.6181,0.6282,34200.0],["1987-01-06",0.6282,0.6332,0.6282,0.6307,18000.0],["1987-01-07",0.6307,0.6357,0.6257,0.6307,28800.0],["1987-01-08",0.6332,0.6408,0.6332,0.6408,26100.0],["1987-01-09",0.6408,0.6534,0.6408,0.6484,72000.0],["1987-01-12",0.6534,0.6635,0.6534,0.6635,33300.0],["1987-01-13",0.6635,0.6812,0.661,0.6761,59400.0],["1987-01-14",0.6761,0.6887,0.6736,0.6887,83700.0],["1987-01-15",0.6912,0.7064,0.6912,0.7013,165600.0],["1987-01-16",0.7013,0.7165,0.6963,0.714,177300.0],["1987-01-19",0.714,0.7165,0.7039,0.7064,64800.0],["1987-01-20",0.7064,0.7064,0.6912,0.6938,36900.0],["1987-01-21",0.6887,0.6887,0.6786,0.6837,98100.0],["1987-01-22",0.6837,0.6837,0.6812,0.6837,12600.0],["1987-01-23",0.6837,0.6837,0.6786,0.6812,34200.0],["1987-01-26",0.6837,0.6887,0.6837,0.6887,14400.0],["1987-01-27",0.6887,0.6938,0.6812,0.6837,53100.0],["1987-01-28",0.6837,0.6963,0.6812,0.6963,130500.0],["1987-01-29",0.6988,0.719,0.6988,0.7165,102600.0],["1987-01-30",0.719,0.7341,0.719,0.7266,105300.0],["1987-02-02",0.7291,0.7392,0.7291,0.7392,47700.0],["1987-02-03",0.7392,0.7442,0.7367,0.7417,41400.0],["1987-02-04",0.7417,0.7467,0.7392,0.7467,50400.0],["1987-02-05",0.7467,0.7518,0.7417,0.7467,64800.0],["1987-02-06",0.7467,0.7568,0.7467,0.7493,61200.0],["1987-02-09",0.7493,0.7594,0.7467,0.7518,18900.0],["1987-02-10",0.7518,0.7543,0.7367,0.7367,26100.0],["1987-02-11",0.7417,0.7467,0.7417,0.7467,33300.0],["1987-02-12",0.7467,0.7568,0.7442,0.7568,30600.0],["1987-02-13",0.7568,0.7594,0.7518,0.7594,23400.0],["1987-02-17",0.7594,0.7644,0.7594,0.7644,23400.0],["1987-02-18",0.7594,0.7594,0.7493,0.7543,32400.0],["1987-02-19",0.7543,0.7543,0.7442,0.7518,30600.0],["1987-02-20",0.7518,0.7543,0.7493,0.7543,3600.0],["1987-02-23",0.7543,0.7644,0.7493,0.7594,22500.0],["1987-02-24",0.7594,0.7619,0.7543,0.7568,23400.0],["1987-02-25",0.7568,0.7619,0.7568,0.7619,18000.0],["1987-02-26",0.7619,0.7619,0.7543,0.7619,18900.0],["1987-02-27",0.7619,0.7644,0.7594,0.7644,11700.0],["1987-03-02",0.7669,0.7795,0.7669,0.7795,33300.0],["1987-03-03",0.8073,0.8073,0.7871,0.7922,37800.0],["1987-03-04",0.8023,0.8376,0.8023,0.8376,73350.0],["1987-03-05",0.8426,0.8678,0.8426,0.8628,77850.0],["1987-03-06",0.8628,0.888,0.8477,0.8477,88650.0],["1987-03-09",0.8477,0.8628,0.8426,0.8628,19350.0],["1987-03-10",0.8747,0.8747,0.844,0.8542,41850.0],["1987-03-11",0.844,0.844,0.7928,0.8031,48150.0],["1987-03-12",0.8031,0.8082,0.7877,0.8031,22500.0],["1987-03-13",0.8031,0.8031,0.7877,0.7928,28350.0],["1987-03-16",0.7928,0.7979,0.7775,0.7877,26550.0],["1987-03-17",0.7877,0.7877,0.7775,0.7877,9450.0],["1987-03-18",0.7877,0.8082,0.7877,0.7928,20250.0],["1987-03-19",0.7928,0.8031,0.7928,0.7928,1800.0],["1987-03-20",0.7928,0.8133,0.7928,0.8082,37350.0],["1987-03-23",0.8082,0.8133,0.7979,0.8031,23850.0],["1987-03-24",0.7928,0.7928,0.7877,0.7928,614700.0],["1987-03-25",0.7928,0.7928,0.7877,0.7877,237150.0],["1987-03-26",0.7877,0.7928,0.7877,0.7928,303750.0],["1987-03-27",0.7928,0.7928,0.7877,0.7928,90900.0],["1987-03-30",0.7877,0.7877,0.7775,0.7775,75600.0],["1987-03-31",0.7775,0.7877,0.7775,0.7826,58500.0],["1987-04-01",0.7826,0.7928,0.7775,0.7928,46800.0],["1987-04-02",0.7979,0.8133,0.7979,0.7979,103050.0],["1987-04-03",0.7979,0.8031,0.7979,0.8031,64350.0],["1987-04-06",0.8031,0.8133,0.7928,0.8133,117000.0],["1987-04-07",0.8133,0.8235,0.8082,0.8133,91350.0],["1987-04-08",0.8133,0.8133,0.7928,0.7928,26100.0],["1987-04-09",0.7928,0.7979,0.7775,0.7826,137700.0],["1987-04-10",0.7775,0.7775,0.7519,0.7724,43650.0],["1987-04-13",0.7673,0.7673,0.7263,0.7417,56700.0],["1987-04-14",0.7263,0.7263,0.6803,0.6905,104850.0],["1987-04-15",0.6956,0.7314,0.6956,0.7212,120600.0],["1987-04-16",0.7212,0.7468,0.711,0.7468,24300.0],["1987-04-20",0.7417,0.7417,0.7212,0.7314,25200.0],["1987-04-21",0.7314,0.7519,0.7212,0.7519,47700.0],["1987-04-22",0.7519,0.757,0.7366,0.7468,16650.0],["1987-04-23",0.7468,0.7468,0.711,0.711,30150.0],["1987-04-24",0.7161,0.7366,0.7161,0.7314,28800.0],["1987-04-27",0.7314,0.7417,0.7263,0.7263,24750.0],["1987-04-28",0.7263,0.7724,0.7263,0.7724,50850.0],["1987-04-29",0.7724,0.7928,0.7672,0.7672,42300.0],["1987-04-30",0.7672,0.7877,0.7672,0.7877,54450.0],["1987-05-01",0.7877,0.7877,0.7672,0.7724,13500.0],["1987-05-04",0.7724,0.7877,0.7621,0.7724,40950.0],["1987-05-05",0.7724,0.7877,0.7672,0.7672,67950.0],["1987-05-06",0.7724,0.7826,0.7724,0.7826,128700.0],["1987-05-07",0.7826,0.7877,0.7724,0.7826,19350.0],["1987-05-08",0.7877,0.7928,0.7877,0.7928,8100.0],["1987-05-11",0.7928,0.8133,0.7877,0.8031,81000.0],["1987-05-12",0.8031,0.8082,0.7928,0.7979,45900.0],["1987-05-13",0.7979,0.8082,0.7928,0.7928,16200.0],["1987-05-14",0.7979,0.8082,0.7979,0.8082,83700.0],["1987-05-15",0.8133,0.8491,0.8133,0.8491,97200.0],["1987-05-18",0.8491,0.8593,0.8235,0.8235,55800.0],["1987-05-19",0.8235,0.8286,0.8082,0.8082,52200.0],["1987-05-20",0.8082,0.8133,0.7928,0.8031,54000.0],["1987-05-21",0.8031,0.8133,0.7979,0.8031,52200.0],["1987-05-22",0.8031,0.8082,0.8031,0.8082,30600.0],["1987-05-26",0.8082,0.8133,0.7928,0.8082,26100.0],["1987-05-27",0.8082,0.8235,0.7979,0.8235,37350.0],["1987-05-28",0.8235,0.8286,0.8031,0.8184,154800.0],["1987-05-29",0.8235,0.8491,0.8235,0.8389,49950.0],["1987-06-01",0.8389,0.8593,0.8337,0.8593,71550.0],["1987-06-02",0.8593,0.8644,0.8491,0.8542,43200.0],["1987-06-03",0.8542,0.8747,0.844,0.8747,103950.0],["1987-06-04",0.8747,0.8747,0.8542,0.8695,57600.0],["1987-06-05",0.8695,0.8747,0.8542,0.8747,118800.0],["1987-06-08",0.8747,0.8849,0.8644,0.8747,77400.0],["1987-06-09",0.8875,0.8875,0.872,0.8823,38700.0],["1987-06-10",0.8823,0.8979,0.872,0.8823,71100.0],["1987-06-11",0.8823,0.8823,0.8668,0.872,102600.0],["1987-06-12",0.872,0.8823,0.8668,0.8772,34200.0],["1987-06-15",0.8772,0.8823,0.8616,0.872,37800.0],["1987-06-16",0.872,0.8823,0.8616,0.8772,45000.0],["1987-06-17",0.8772,0.8823,0.8668,0.8668,40500.0],["1987-06-18",0.8668,0.8823,0.8616,0.872,52200.0],["1987-06-19",0.872,0.8772,0.8668,0.8772,46350.0],["1987-06-22",0.8772,0.8772,0.8616,0.872,63450.0],["1987-06-23",0.872,0.8772,0.8616,0.8616,70200.0],["1987-06-24",0.8616,0.8772,0.8616,0.8668,61650.0],["1987-06-25",0.8668,0.8772,0.8668,0.872,72450.0],["1987-06-26",0.872,0.872,0.8616,0.8668,36000.0],["1987-06-29",0.8668,0.872,0.8564,0.872,42300.0],["1987-06-30",0.872,0.872,0.8668,0.872,67950.0],["1987-07-01",0.872,0.872,0.8616,0.872,28350.0],["1987-07-02",0.872,0.8772,0.8668,0.8772,49500.0],["1987-07-06",0.8772,0.8772,0.8616,0.8616,19350.0],["1987-07-07",0.8616,0.872,0.8616,0.872,50850.0],["1987-07-08",0.872,0.8823,0.8616,0.8823,45000.0],["1987-07-09",0.8772,0.8772,0.8564,0.8772,54900.0],["1987-07-10",0.8772,0.8927,0.8772,0.8927,58050.0],["1987-07-13",0.8927,0.9394,0.8927,0.9394,92250.0],["1987-07-14",0.9394,0.9498,0.9187,0.9342,102150.0],["1987-07-15",0.9342,0.9446,0.9135,0.9394,114750.0],["1987-07-16",0.9394,0.9446,0.9291,0.9394,52650.0],["1987-07-17",0.9394,0.9498,0.9394,0.9498,35100.0],["1987-07-20",0.9498,0.9498,0.9342,0.9446,31950.0],["1987-07-21",0.9446,0.9498,0.9239,0.9239,63900.0],["1987-07-22",0.9239,0.9446,0.9239,0.9239,40050.0],["1987-07-23",0.9239,0.9394,0.9135,0.9291,35100.0],["1987-07-24",0.9291,0.9446,0.9239,0.9342,40500.0],["1987-07-27",0.9342,0.9446,0.9291,0.9394,32850.0],["1987-07-28",0.9394,0.9498,0.9291,0.9291,40050.0],["1987-07-29",0.9291,0.9394,0.9239,0.9342,44100.0],["1987-07-30",0.9342,0.9446,0.9291,0.9342,27900.0],["1987-07-31",0.9342,0.9446,0.9342,0.9394,31500.0],["1987-08-03",0.9394,0.9446,0.9135,0.9239,50850.0],["1987-08-04",0.9239,0.9446,0.9187,0.9342,39150.0],["1987-08-05",0.9342,0.9394,0.9135,0.9239,31050.0],["1987-08-06",0.9291,0.9446,0.9291,0.9446,78750.0],["1987-08-07",0.9446,0.9602,0.9446,0.9602,74700.0],["1987-08-10",0.9602,0.9706,0.955,0.9654,79650.0],["1987-08-11",0.9654,0.9706,0.955,0.955,145350.0],["1987-08-12",0.955,0.9654,0.9394,0.9602,102600.0],["1987-08-13",0.9602,0.9654,0.955,0.9602,56250.0],["1987-08-14",0.9602,0.9602,0.9498,0.9602,52200.0],["1987-08-17",0.9602,0.9706,0.955,0.9654,62100.0],["1987-08-18",0.9654,0.981,0.9498,0.9602,82800.0],["1987-08-19",0.9602,0.9654,0.9446,0.9446,45450.0],["1987-08-20",0.955,0.9654,0.955,0.9654,59850.0],["1987-08-21",0.9654,0.9706,0.955,0.955,28800.0],["1987-08-24",0.955,0.9706,0.9498,0.9654,75600.0],["1987-08-25",0.9654,0.9706,0.9498,0.9602,36000.0],["1987-08-26",0.9602,0.9654,0.9602,0.9654,30150.0],["1987-08-27",0.9654,0.9654,0.9446,0.9446,70200.0],["1987-08-28",0.9342,0.9342,0.9187,0.9342,29250.0],["1987-08-31",0.9342,0.9446,0.9342,0.9446,38250.0],["1987-09-01",0.9446,0.9498,0.9291,0.9291,47700.0],["1987-09-02",0.9291,0.9342,0.9083,0.9135,33750.0],["1987-09-03",0.9083,0.9083,0.872,0.8823,59850.0],["1987-09-04",0.8875,0.9031,0.8875,0.8927,31050.0],["1987-09-08",0.8927,0.8979,0.8875,0.8979,13050.0],["1987-09-09",0.9057,0.9057,0.8899,0.9057,17550.0],["1987-09-10",0.9057,0.9162,0.9057,0.911,18000.0],["1987-09-11",0.911,0.9215,0.9004,0.9215,24750.0],["1987-09-14",0.9215,0.9215,0.9057,0.9215,21600.0],["1987-09-15",0.9215,0.9268,0.911,0.9268,70650.0],["1987-09-16",0.9215,0.9215,0.8899,0.9057,57150.0],["1987-09-17",0.911,0.9268,0.911,0.9268,74700.0],["1987-09-18",0.9268,0.9268,0.911,0.9162,110250.0],["1987-09-21",0.9162,0.9162,0.8952,0.911,34200.0],["1987-09-22",0.911,0.9215,0.9004,0.9057,39150.0],["1987-09-23",0.9057,0.9162,0.9057,0.911,24750.0],["1987-09-24",0.911,0.9162,0.9004,0.9162,93600.0],["1987-09-25",0.9162,0.9162,0.9004,0.9162,31050.0],["1987-09-28",0.9162,0.932,0.9162,0.932,57600.0],["1987-09-29",0.932,0.9373,0.9162,0.9268,45450.0],["1987-09-30",0.9268,0.9268,0.911,0.9215,39600.0],["1987-10-01",0.9215,0.9215,0.9057,0.9215,33300.0],["1987-10-02",0.9215,0.9215,0.911,0.9215,55800.0],["1987-10-05",0.9215,0.9215,0.9057,0.9215,88200.0],["1987-10-06",0.9215,0.9215,0.9057,0.911,36450.0],["1987-10-07",0.911,0.9215,0.9057,0.911,43200.0],["1987-10-08",0.911,0.9162,0.9057,0.911,46350.0],["1987-10-09",0.911,0.911,0.8899,0.9004,63900.0],["1987-10-12",0.8899,0.8899,0.8846,0.8846,24300.0],["1987-10-13",0.8794,0.8794,0.8636,0.8794,48600.0],["1987-10-14",0.8794,0.8794,0.8636,0.8636,21150.0],["1987-10-15",0.8583,0.8583,0.8215,0.8267,65250.0],["1987-10-16",0.8267,0.8267,0.7425,0.7635,120600.0],["1987-10-19",0.7635,0.7688,0.7003,0.7477,154800.0],["1987-10-20",0.7477,0.7635,0.7161,0.753,143550.0],["1987-10-21",0.7741,0.8215,0.7741,0.7899,113850.0],["1987-10-22",0.7899,0.8267,0.7583,0.8215,91800.0],["1987-10-23",0.8215,0.8478,0.8004,0.8215,66150.0],["1987-10-26",0.8109,0.8109,0.7635,0.7635,74700.0],["1987-10-27",0.7635,0.7741,0.7583,0.7688,47250.0],["1987-10-28",0.7635,0.7635,0.7372,0.7372,18000.0],["1987-10-29",0.7372,0.753,0.7214,0.7319,57600.0],["1987-10-30",0.753,0.7688,0.753,0.7635,42300.0],["1987-11-02",0.7635,0.7635,0.7477,0.7583,22500.0],["1987-11-03",0.7583,0.7688,0.7477,0.7583,40500.0],["1987-11-04",0.7583,0.7583,0.7477,0.7477,18900.0],["1987-11-05",0.7477,0.7793,0.7267,0.7688,53550.0],["1987-11-06",0.7688,0.8004,0.7688,0.7899,101250.0],["1987-11-09",0.7793,0.7793,0.7635,0.7741,48150.0],["1987-11-10",0.7583,0.7583,0.753,0.7583,16200.0],["1987-11-11",0.7583,0.7635,0.7425,0.7635,33300.0],["1987-11-12",0.7635,0.7741,0.7583,0.7741,23850.0],["1987-11-13",0.7741,0.7741,0.7635,0.7635,24300.0],["1987-11-16",0.7635,0.7741,0.7635,0.7741,14400.0],["1987-11-17",0.7741,0.7793,0.7688,0.7688,28350.0],["1987-11-18",0.7688,0.7741,0.7635,0.7741,16650.0],["1987-11-19",0.7741,0.7741,0.7635,0.7741,22950.0],["1987-11-20",0.7741,0.7899,0.7635,0.7793,40950.0],["1987-11-23",0.7793,0.7899,0.7741,0.7846,10800.0],["1987-11-24",0.7846,0.7951,0.7846,0.7846,7200.0],["1987-11-25",0.7846,0.7951,0.7793,0.7899,6750.0],["1987-11-27",0.7899,0.7899,0.7846,0.7899,4950.0],["1987-11-30",0.7899,0.7899,0.7741,0.7741,13500.0],["1987-12-01",0.7741,0.7899,0.7741,0.7899,17100.0],["1987-12-02",0.7846,0.7846,0.7793,0.7793,13950.0],["1987-12-03",0.7793,0.7899,0.7793,0.7793,51300.0],["1987-12-04",0.7688,0.7688,0.7425,0.7425,22950.0],["1987-12-07",0.7425,0.753,0.7267,0.7372,73350.0],["1987-12-08",0.7372,0.7425,0.7161,0.7425,68850.0],["1987-12-09",0.7558,0.7558,0.7343,0.7343,23400.0],["1987-12-10",0.7343,0.7558,0.7236,0.7504,26550.0],["1987-12-11",0.7504,0.7504,0.7397,0.7504,4050.0],["1987-12-14",0.7504,0.7504,0.729,0.7397,15300.0],["1987-12-15",0.7397,0.7558,0.7397,0.7504,97200.0],["1987-12-16",0.7504,0.7504,0.7343,0.7504,22500.0],["1987-12-17",0.7504,0.7558,0.7236,0.7236,104400.0],["1987-12-18",0.7236,0.7397,0.7075,0.729,44550.0],["1987-12-21",0.729,0.745,0.7182,0.7397,49950.0],["1987-12-22",0.7397,0.7397,0.7075,0.7182,87750.0],["1987-12-23",0.7182,0.729,0.7075,0.7236,40050.0],["1987-12-24",0.7236,0.7611,0.7075,0.7611,51750.0],["1987-12-28",0.7504,0.7504,0.7182,0.7236,35550.0],["1987-12-29",0.7182,0.7182,0.6914,0.7182,56700.0],["1987-12-30",0.7075,0.7182,0.7022,0.7182,41850.0],["1987-12-31",0.7075,0.7236,0.7075,0.7075,26100.0],["1988-01-04",0.7182,0.7343,0.7182,0.729,76050.0],["1988-01-05",0.729,0.7397,0.7236,0.7343,43650.0],["1988-01-06",0.7343,0.7558,0.7343,0.745,60750.0],["1988-01-07",0.7558,0.7558,0.7504,0.7504,44550.0],["1988-01-08",0.7504,0.7558,0.745,0.745,31950.0],["1988-01-11",0.745,0.745,0.7343,0.7343,27450.0],["1988-01-12",0.7343,0.7343,0.7182,0.7236,16650.0],["1988-01-13",0.7236,0.7236,0.7182,0.7236,13050.0],["1988-01-14",0.7236,0.729,0.7182,0.729,80100.0],["1988-01-15",0.7397,0.745,0.7343,0.7397,56700.0],["1988-01-18",0.745,0.745,0.729,0.7343,54900.0],["1988-01-19",0.7397,0.7397,0.729,0.7343,28350.0],["1988-01-20",0.7343,0.745,0.729,0.7397,57150.0],["1988-01-21",0.745,0.7558,0.7397,0.7504,42750.0],["1988-01-22",0.7558,0.7611,0.745,0.7611,58500.0],["1988-01-25",0.7558,0.7665,0.7504,0.7558,34200.0],["1988-01-26",0.745,0.7611,0.745,0.7611,21150.0],["1988-01-27",0.7665,0.7665,0.7558,0.7665,36450.0],["1988-01-28",0.7665,0.7718,0.7611,0.7665,95400.0],["1988-01-29",0.7718,0.7718,0.7558,0.7665,78300.0],["1988-02-01",0.7611,0.7665,0.7558,0.7665,37800.0],["1988-02-02",0.7665,0.7665,0.7504,0.7504,99450.0],["1988-02-03",0.745,0.7665,0.745,0.7558,13950.0],["1988-02-04",0.745,0.7504,0.745,0.7504,9450.0],["1988-02-05",0.7504,0.7558,0.7397,0.7397,18000.0],["1988-02-08",0.7397,0.745,0.729,0.7343,18900.0],["1988-02-09",0.7504,0.7558,0.7343,0.7343,40050.0],["1988-02-10",0.745,0.7665,0.745,0.7665,41400.0],["1988-02-11",0.7665,0.7933,0.7611,0.7772,54900.0],["1988-02-12",0.7826,0.7826,0.7718,0.7826,27900.0],["1988-02-16",0.7879,0.7879,0.7772,0.7879,63450.0],["1988-02-17",0.7879,0.7933,0.7879,0.7879,60300.0],["1988-02-18",0.7879,0.7933,0.7826,0.7879,32400.0],["1988-02-19",0.7933,0.7986,0.7879,0.7933,35550.0],["1988-02-22",0.7986,0.804,0.7826,0.804,58950.0],["1988-02-23",0.804,0.8094,0.7933,0.804,51300.0],["1988-02-24",0.8147,0.8362,0.8147,0.8254,37800.0],["1988-02-25",0.8362,0.8362,0.8201,0.8308,30150.0],["1988-02-26",0.8308,0.8362,0.8201,0.8254,25650.0],["1988-02-29",0.8308,0.8362,0.8147,0.8362,18450.0],["1988-03-01",0.8308,0.879,0.8254,0.879,42750.0],["1988-03-02",0.8844,0.8844,0.8683,0.879,43650.0],["1988-03-03",0.8737,0.879,0.8683,0.8683,31500.0],["1988-03-04",0.8683,0.8737,0.863,0.863,43650.0],["1988-03-07",0.8576,0.863,0.8576,0.863,20250.0],["1988-03-08",0.863,0.8683,0.8576,0.863,23400.0],["1988-03-09",0.871,0.8765,0.871,0.871,47700.0],["1988-03-10",0.871,0.8765,0.8656,0.871,32850.0],["1988-03-11",0.871,0.8765,0.871,0.8765,27450.0],["1988-03-14",0.871,0.8765,0.8547,0.871,124200.0],["1988-03-15",0.871,0.8765,0.871,0.871,31950.0],["1988-03-16",0.871,0.8765,0.871,0.8765,35100.0],["1988-03-17",0.871,0.8765,0.871,0.8765,24300.0],["1988-03-18",0.8819,0.8819,0.871,0.8765,28350.0],["1988-03-21",0.871,0.8765,0.871,0.871,21150.0],["1988-03-22",0.871,0.8819,0.871,0.871,48600.0],["1988-03-23",0.8765,0.8819,0.871,0.8765,54450.0],["1988-03-24",0.871,0.8819,0.871,0.8819,230850.0],["1988-03-25",0.871,0.8765,0.8547,0.8656,53100.0],["1988-03-28",0.8601,0.8656,0.8547,0.8547,8100.0],["1988-03-29",0.8601,0.8601,0.8438,0.8492,7650.0],["1988-03-30",0.8601,0.8601,0.8438,0.8438,22500.0],["1988-03-31",0.8547,0.8547,0.8384,0.8492,18450.0],["1988-04-04",0.8384,0.8492,0.8384,0.8384,17100.0],["1988-04-05",0.8438,0.8492,0.8384,0.8492,26100.0],["1988-04-06",0.8492,0.8492,0.8438,0.8492,26100.0],["1988-04-07",0.8547,0.8547,0.8438,0.8492,39150.0],["1988-04-08",0.8601,0.8601,0.8438,0.8492,30150.0],["1988-04-11",0.8601,0.8656,0.8492,0.8656,15750.0],["1988-04-12",0.8547,0.8656,0.8492,0.8601,22950.0],["1988-04-13",0.8547,0.8656,0.8492,0.8547,30600.0],["1988-04-14",0.8492,0.8492,0.8384,0.8384,87300.0],["1988-04-15",0.8384,0.8438,0.8275,0.8438,99450.0],["1988-04-18",0.8438,0.8492,0.8384,0.8492,29700.0],["1988-04-19",0.8438,0.8438,0.8329,0.8329,79200.0],["1988-04-20",0.8329,0.8384,0.8275,0.8275,31500.0],["1988-04-21",0.8384,0.8438,0.8329,0.8384,40500.0],["1988-04-22",0.8384,0.8438,0.8275,0.8384,22950.0],["1988-04-25",0.8329,0.8384,0.8329,0.8329,33300.0],["1988-04-26",0.8329,0.8438,0.8329,0.8384,41850.0],["1988-04-27",0.8384,0.8438,0.8329,0.8329,43650.0],["1988-04-28",0.8329,0.8384,0.8275,0.8329,42750.0],["1988-04-29",0.8329,0.8438,0.8329,0.8438,26550.0],["1988-05-02",0.8438,0.8438,0.8384,0.8438,16650.0],["1988-05-03",0.8384,0.8438,0.8384,0.8438,27450.0],["1988-05-04",0.8384,0.8438,0.8329,0.8384,14850.0],["1988-05-05",0.8329,0.8384,0.8329,0.8329,23850.0],["1988-05-06",0.8384,0.8438,0.822,0.8275,18900.0],["1988-05-09",0.8166,0.8166,0.8057,0.8057,31950.0],["1988-05-10",0.8057,0.8166,0.8057,0.8111,12150.0],["1988-05-11",0.8057,0.8057,0.7839,0.7894,34650.0],["1988-05-12",0.7894,0.8003,0.7785,0.7894,14400.0],["1988-05-13",0.7894,0.7948,0.7839,0.7948,22050.0],["1988-05-16",0.7894,0.7948,0.773,0.7839,17550.0],["1988-05-17",0.7948,0.7948,0.7785,0.7839,39150.0],["1988-05-18",0.7948,0.7948,0.7839,0.7839,13050.0],["1988-05-19",0.7894,0.8003,0.7894,0.7948,59400.0],["1988-05-20",0.8003,0.8003,0.7948,0.7948,5400.0],["1988-05-23",0.7948,0.8057,0.7948,0.8057,3150.0],["1988-05-24",0.8003,0.8057,0.8003,0.8003,7650.0],["1988-05-25",0.7948,0.8057,0.7948,0.7948,16200.0],["1988-05-26",0.8003,0.8003,0.7894,0.7948,11700.0],["1988-05-27",0.8057,0.822,0.8057,0.822,15300.0],["1988-05-31",0.8111,0.8166,0.8111,0.8166,18000.0],["1988-06-01",0.8166,0.8166,0.7894,0.8111,40500.0],["1988-06-02",0.8003,0.8166,0.8003,0.8111,17100.0],["1988-06-03",0.8057,0.822,0.8057,0.8166,21600.0],["1988-06-06",0.8166,0.8275,0.8166,0.822,19350.0],["1988-06-07",0.822,0.8275,0.822,0.822,38700.0],["1988-06-08",0.822,0.8275,0.822,0.822,385200.0],["1988-06-09",0.822,0.8275,0.822,0.822,41400.0],["1988-06-10",0.8275,0.8329,0.822,0.822,76050.0],["1988-06-13",0.822,0.8275,0.822,0.822,60300.0],["1988-06-14",0.8275,0.8275,0.822,0.8275,25650.0],["1988-06-15",0.8255,0.831,0.8255,0.8255,140400.0],["1988-06-16",0.831,0.831,0.8199,0.8199,71100.0],["1988-06-17",0.8255,0.831,0.8199,0.8199,36900.0],["1988-06-20",0.831,0.831,0.8199,0.8199,16200.0],["1988-06-21",0.831,0.831,0.8199,0.8199,69300.0],["1988-06-22",0.8255,0.831,0.8199,0.8199,21150.0],["1988-06-23",0.8199,0.8255,0.8199,0.8199,15300.0],["1988-06-24",0.8199,0.831,0.8199,0.8199,33300.0],["1988-06-27",0.8255,0.8366,0.8199,0.8199,16650.0],["1988-06-28",0.8255,0.831,0.8199,0.8255,62550.0],["1988-06-29",0.8255,0.8255,0.8199,0.8199,18900.0],["1988-06-30",0.8199,0.831,0.8199,0.831,63900.0],["1988-07-01",0.8255,0.831,0.8199,0.8255,12150.0],["1988-07-05",0.8199,0.8255,0.8199,0.8199,13500.0],["1988-07-06",0.8199,0.8255,0.8144,0.8144,28800.0],["1988-07-07",0.8199,0.8255,0.8089,0.8199,28800.0],["1988-07-08",0.8144,0.8199,0.8144,0.8144,25650.0],["1988-07-11",0.8199,0.8255,0.8144,0.8255,14850.0],["1988-07-12",0.8255,0.8255,0.8089,0.8089,24300.0],["1988-07-13",0.8199,0.8255,0.8144,0.8255,17550.0],["1988-07-14",0.8144,0.8199,0.7978,0.7978,33300.0],["1988-07-15",0.8033,0.8089,0.7978,0.7978,30600.0],["1988-07-18",0.7978,0.8033,0.7978,0.7978,30600.0],["1988-07-19",0.7978,0.8033,0.7922,0.8033,51750.0],["1988-07-20",0.8089,0.8089,0.7922,0.8033,29250.0],["1988-07-21",0.7978,0.8089,0.7978,0.8033,14850.0],["1988-07-22",0.8089,0.8144,0.7978,0.7978,30600.0],["1988-07-25",0.8089,0.8089,0.7867,0.7922,36000.0],["1988-07-26",0.7922,0.8089,0.7867,0.7978,22050.0],["1988-07-27",0.7978,0.8089,0.7812,0.8033,44550.0],["1988-07-28",0.7922,0.8089,0.7922,0.7978,17100.0],["1988-07-29",0.7978,0.8089,0.7978,0.7978,18900.0],["1988-08-01",0.7978,0.8033,0.7922,0.7978,25650.0],["1988-08-02",0.7922,0.8033,0.7867,0.7922,37350.0],["1988-08-03",0.7922,0.8033,0.7867,0.7867,19800.0],["1988-08-04",0.7867,0.7978,0.7812,0.7812,27900.0],["1988-08-05",0.7812,0.7922,0.7812,0.7922,23850.0],["1988-08-08",0.7867,0.8089,0.7867,0.8089,17550.0],["1988-08-09",0.8089,0.8089,0.7867,0.7922,21150.0],["1988-08-10",0.7922,0.7978,0.7812,0.7867,47250.0],["1988-08-11",0.7867,0.7978,0.7645,0.7645,44550.0],["1988-08-12",0.7701,0.7701,0.759,0.7701,24300.0],["1988-08-15",0.759,0.7701,0.7479,0.759,51300.0],["1988-08-16",0.7535,0.7756,0.7535,0.7645,14400.0],["1988-08-17",0.7645,0.7756,0.7645,0.7756,58050.0],["1988-08-18",0.7867,0.7867,0.7812,0.7812,20250.0],["1988-08-19",0.7867,0.7922,0.7812,0.7867,62100.0],["1988-08-22",0.7922,0.7922,0.7812,0.7922,15750.0],["1988-08-23",0.7812,0.7867,0.7756,0.7756,51750.0],["1988-08-24",0.7701,0.7812,0.7645,0.7756,26550.0],["1988-08-25",0.7812,0.7922,0.7756,0.7812,18000.0],["1988-08-26",0.7812,0.7867,0.7756,0.7867,12150.0],["1988-08-29",0.7867,0.7867,0.7812,0.7867,18900.0],["1988-08-30",0.7867,0.8089,0.7867,0.7978,31950.0],["1988-08-31",0.8089,0.8089,0.7978,0.7978,37350.0],["1988-09-01",0.7978,0.8199,0.7922,0.8199,47700.0],["1988-09-02",0.8089,0.8255,0.8033,0.8255,29700.0],["1988-09-06",0.831,0.8366,0.8255,0.8366,63900.0],["1988-09-07",0.8366,0.8366,0.831,0.831,97650.0],["1988-09-08",0.8366,0.8421,0.831,0.8366,38250.0],["1988-09-09",0.8345,0.8514,0.8289,0.8458,70200.0],["1988-09-12",0.8402,0.8514,0.8402,0.8402,32400.0],["1988-09-13",0.8345,0.8458,0.8289,0.8402,17100.0],["1988-09-14",0.8458,0.8514,0.8402,0.8458,70200.0],["1988-09-15",0.8402,0.8514,0.8345,0.8514,31500.0],["1988-09-16",0.8514,0.8514,0.8402,0.8402,81000.0],["1988-09-19",0.8402,0.8402,0.8233,0.8345,32850.0],["1988-09-20",0.8289,0.8289,0.812,0.812,78750.0],["1988-09-21",0.812,0.8289,0.812,0.8232,82800.0],["1988-09-22",0.8289,0.8289,0.8176,0.8289,39150.0],["1988-09-23",0.8345,0.8514,0.8345,0.8458,75150.0],["1988-09-26",0.8514,0.8514,0.8458,0.8458,18900.0],["1988-09-27",0.8571,0.8571,0.8402,0.8514,41850.0],["1988-09-28",0.8402,0.8684,0.8402,0.8627,222750.0],["1988-09-29",0.8627,0.8796,0.8571,0.8684,32400.0],["1988-09-30",0.8571,0.8853,0.8571,0.8853,49950.0],["1988-10-03",0.874,0.8853,0.8684,0.8796,31950.0],["1988-10-04",0.874,0.8796,0.8684,0.8684,20700.0],["1988-10-05",0.8796,0.8853,0.8571,0.8684,43200.0],["1988-10-06",0.8684,0.8853,0.8571,0.874,44550.0],["1988-10-07",0.874,0.8796,0.8684,0.8796,34200.0],["1988-10-10",0.874,0.8796,0.8684,0.8684,27900.0],["1988-10-11",0.874,0.8853,0.874,0.8796,40050.0],["1988-10-12",0.8796,0.8796,0.8627,0.8684,92700.0],["1988-10-13",0.8684,0.8796,0.8684,0.874,44100.0],["1988-10-14",0.874,0.8853,0.874,0.874,15750.0],["1988-10-17",0.8796,0.8796,0.874,0.8796,36900.0],["1988-10-18",0.8684,0.8796,0.8684,0.874,129150.0],["1988-10-19",0.874,0.8796,0.8627,0.8627,22050.0],["1988-10-20",0.8627,0.8684,0.8627,0.8684,22950.0],["1988-10-21",0.874,0.874,0.8571,0.8684,25200.0],["1988-10-24",0.8796,0.8796,0.8684,0.874,36000.0],["1988-10-25",0.8684,0.8796,0.8627,0.8627,15300.0],["1988-10-26",0.8627,0.8684,0.8627,0.8684,18000.0],["1988-10-27",0.8684,0.8796,0.8458,0.8627,97650.0],["1988-10-28",0.8571,0.8684,0.8458,0.8571,36000.0],["1988-10-31",0.8571,0.8571,0.8458,0.8571,10350.0],["1988-11-01",0.8627,0.8627,0.8458,0.8514,19350.0],["1988-11-02",0.8458,0.8458,0.8232,0.8289,33750.0],["1988-11-03",0.8289,0.8458,0.8233,0.8345,20700.0],["1988-11-04",0.8232,0.8514,0.8232,0.8458,62550.0],["1988-11-07",0.8458,0.8571,0.8402,0.8458,49500.0],["1988-11-08",0.8514,0.8627,0.8514,0.8571,47700.0],["1988-11-09",0.8571,0.8627,0.8514,0.8571,17100.0],["1988-11-10",0.8571,0.8627,0.8571,0.8571,13500.0],["1988-11-11",0.8627,0.8684,0.8571,0.8571,15300.0],["1988-11-14",0.8684,0.8684,0.8571,0.8627,64800.0],["1988-11-15",0.8684,0.8796,0.8627,0.8684,101250.0],["1988-11-16",0.8627,0.8684,0.8458,0.8514,32400.0],["1988-11-17",0.8571,0.8571,0.8402,0.8571,14400.0],["1988-11-18",0.8514,0.8571,0.8458,0.8571,13950.0],["1988-11-21",0.8571,0.8684,0.8345,0.8458,33750.0],["1988-11-22",0.8345,0.8402,0.8289,0.8289,40500.0],["1988-11-23",0.8289,0.8571,0.8289,0.8514,32400.0],["1988-11-25",0.8514,0.8514,0.8514,0.8514,5850.0],["1988-11-28",0.8514,0.8627,0.8514,0.8514,18450.0],["1988-11-29",0.8458,0.8684,0.8458,0.8684,60300.0],["1988-11-30",0.8627,0.8684,0.8514,0.8627,99900.0],["1988-12-01",0.8627,0.8627,0.8402,0.8402,123300.0],["1988-12-02",0.8289,0.8458,0.8289,0.8345,76500.0],["1988-12-05",0.8458,0.8458,0.8289,0.8289,22500.0],["1988-12-06",0.8289,0.8458,0.8289,0.8458,13050.0],["1988-12-07",0.8402,0.8458,0.8289,0.8345,29250.0],["1988-12-08",0.8345,0.8402,0.8289,0.8289,28800.0],["1988-12-09",0.8326,0.8383,0.8268,0.8383,246150.0],["1988-12-12",0.8326,0.8498,0.8268,0.8498,40050.0],["1988-12-13",0.8383,0.8498,0.8326,0.8326,10800.0],["1988-12-14",0.8268,0.844,0.8268,0.8268,14400.0],["1988-12-15",0.8326,0.8326,0.8211,0.8268,30600.0],["1988-12-16",0.8268,0.844,0.8268,0.8326,27000.0],["1988-12-19",0.8268,0.844,0.8211,0.8211,17100.0],["1988-12-20",0.8153,0.8268,0.8153,0.8153,34200.0],["1988-12-21",0.7981,0.8096,0.7981,0.8039,53100.0],["1988-12-22",0.8096,0.8153,0.7981,0.7981,34200.0],["1988-12-23",0.8039,0.8096,0.7981,0.8039,45900.0],["1988-12-27",0.8039,0.8096,0.8039,0.8039,15750.0],["1988-12-28",0.8096,0.8153,0.8096,0.8153,30150.0],["1988-12-29",0.8153,0.8211,0.8039,0.8153,29700.0],["1988-12-30",0.8096,0.8211,0.8096,0.8153,21150.0],["1989-01-03",0.8211,0.8268,0.8211,0.8211,21600.0],["1989-01-04",0.8326,0.8383,0.8268,0.8383,20250.0],["1989-01-05",0.844,0.8498,0.8326,0.8326,23850.0],["1989-01-06",0.844,0.8555,0.844,0.8498,28800.0],["1989-01-09",0.8498,0.8555,0.8498,0.8498,11700.0],["1989-01-10",0.844,0.8498,0.8326,0.8326,27450.0],["1989-01-11",0.844,0.844,0.8268,0.8268,40950.0],["1989-01-12",0.8268,0.844,0.8268,0.844,27900.0],["1989-01-13",0.844,0.844,0.8326,0.8326,60300.0],["1989-01-16",0.8326,0.8383,0.8326,0.8383,60300.0],["1989-01-17",0.8326,0.844,0.8268,0.8268,26100.0],["1989-01-18",0.8268,0.8498,0.8268,0.8383,51300.0],["1989-01-19",0.844,0.8498,0.8268,0.8498,30600.0],["1989-01-20",0.8498,0.8498,0.8326,0.8383,29700.0],["1989-01-23",0.844,0.8498,0.844,0.844,33750.0],["1989-01-24",0.844,0.844,0.8383,0.8383,20700.0],["1989-01-25",0.8498,0.8555,0.8383,0.8498,42750.0],["1989-01-26",0.8498,0.8613,0.844,0.8555,47250.0],["1989-01-27",0.8613,0.8613,0.8498,0.8498,18900.0],["1989-01-30",0.8498,0.8555,0.844,0.844,34200.0],["1989-01-31",0.8498,0.8555,0.844,0.844,15750.0],["1989-02-01",0.8383,0.8498,0.8326,0.8326,44100.0],["1989-02-02",0.8383,0.844,0.8153,0.8326,49050.0],["1989-02-03",0.8326,0.8383,0.8268,0.8326,38700.0],["1989-02-06",0.8268,0.8383,0.8211,0.8268,23400.0],["1989-02-07",0.8383,0.8383,0.8268,0.8268,28350.0],["1989-02-08",0.8326,0.844,0.8268,0.8268,28800.0],["1989-02-09",0.8326,0.8326,0.8211,0.8326,30600.0],["1989-02-10",0.8211,0.8268,0.8211,0.8211,24750.0],["1989-02-13",0.8268,0.8326,0.8211,0.8211,11250.0],["1989-02-14",0.8268,0.8268,0.8211,0.8211,18000.0],["1989-02-15",0.8211,0.8268,0.8096,0.8153,30150.0],["1989-02-16",0.8096,0.8268,0.8096,0.8268,51300.0],["1989-02-17",0.8211,0.8326,0.8211,0.8326,36900.0],["1989-02-21",0.8326,0.8383,0.8268,0.8383,105300.0],["1989-02-22",0.8326,0.8326,0.8268,0.8268,40050.0],["1989-02-23",0.8268,0.8326,0.8268,0.8326,13500.0],["1989-02-24",0.8383,0.8383,0.8268,0.8326,18450.0],["1989-02-27",0.8268,0.8383,0.8268,0.8326,5850.0],["1989-02-28",0.8326,0.8498,0.8268,0.8498,31950.0],["1989-03-01",0.8383,0.844,0.8326,0.8326,22950.0],["1989-03-02",0.8383,0.844,0.8326,0.8383,9450.0],["1989-03-03",0.8268,0.8383,0.8268,0.8268,23850.0],["1989-03-06",0.8326,0.8613,0.8326,0.8613,25650.0],["1989-03-07",0.867,0.8728,0.8555,0.8613,75600.0],["1989-03-08",0.8613,0.867,0.8555,0.8555,36000.0],["1989-03-09",0.8534,0.8534,0.8417,0.8476,66600.0],["1989-03-10",0.8417,0.8534,0.8417,0.8417,59850.0],["1989-03-13",0.8417,0.8417,0.8242,0.8242,62100.0],["1989-03-14",0.83,0.83,0.8242,0.83,19800.0],["1989-03-15",0.8242,0.83,0.8242,0.83,15750.0],["1989-03-16",0.8242,0.8359,0.8184,0.8359,43200.0],["1989-03-17",0.8242,0.83,0.8184,0.8184,29250.0],["1989-03-20",0.83,0.83,0.8184,0.8184,49050.0],["1989-03-21",0.8184,0.83,0.8184,0.8184,37350.0],["1989-03-22",0.8184,0.83,0.8184,0.8184,75150.0],["1989-03-23",0.8242,0.8242,0.8184,0.8242,15750.0],["1989-03-27",0.8184,0.8242,0.8184,0.8184,9900.0],["1989-03-28",0.8242,0.83,0.8184,0.8242,16200.0],["1989-03-29",0.8184,0.8359,0.8184,0.8359,89100.0],["1989-03-30",0.8359,0.8359,0.8184,0.8242,14400.0],["1989-03-31",0.8242,0.8242,0.8184,0.8242,13050.0],["1989-04-03",0.8184,0.83,0.8184,0.83,68400.0],["1989-04-04",0.8242,0.8359,0.8184,0.8359,91350.0],["1989-04-05",0.8359,0.8359,0.83,0.83,13050.0],["1989-04-06",0.83,0.83,0.8242,0.8242,29700.0],["1989-04-07",0.83,0.8359,0.8242,0.83,41850.0],["1989-04-10",0.8359,0.8359,0.83,0.83,119700.0],["1989-04-11",0.83,0.83,0.8184,0.8184,66600.0],["1989-04-12",0.83,0.83,0.8125,0.8125,403650.0],["1989-04-13",0.8125,0.8242,0.8125,0.8242,13950.0],["1989-04-14",0.8242,0.83,0.8242,0.8242,9900.0],["1989-04-17",0.83,0.83,0.8125,0.8125,29700.0],["1989-04-18",0.8184,0.8242,0.8067,0.8242,42750.0],["1989-04-19",0.83,0.8417,0.83,0.8359,223650.0],["1989-04-20",0.83,0.8359,0.8242,0.8242,29700.0],["1989-04-21",0.8242,0.8359,0.8008,0.8125,110700.0],["1989-04-24",0.8184,0.83,0.8125,0.8242,38700.0],["1989-04-25",0.83,0.83,0.8125,0.83,33300.0],["1989-04-26",0.83,0.8417,0.8125,0.8125,36000.0],["1989-04-27",0.8184,0.83,0.8184,0.8242,96750.0],["1989-04-28",0.83,0.83,0.8067,0.8184,166500.0],["1989-05-01",0.8184,0.8242,0.8125,0.8184,38700.0],["1989-05-02",0.8184,0.8242,0.8125,0.8242,42750.0],["1989-05-03",0.8242,0.8359,0.8242,0.83,41400.0],["1989-05-04",0.8242,0.83,0.8184,0.8242,38250.0],["1989-05-05",0.83,0.83,0.8242,0.83,36000.0],["1989-05-08",0.83,0.8359,0.8242,0.83,38250.0],["1989-05-09",0.83,0.8417,0.8184,0.8359,45000.0],["1989-05-10",0.8417,0.8476,0.83,0.83,109800.0],["1989-05-11",0.83,0.8359,0.8242,0.83,67950.0],["1989-05-12",0.8359,0.8417,0.8242,0.8242,59400.0],["1989-05-15",0.83,0.8534,0.83,0.8534,51300.0],["1989-05-16",0.8417,0.8476,0.83,0.8417,76050.0],["1989-05-17",0.8417,0.8534,0.8359,0.8476,48600.0],["1989-05-18",0.8476,0.8593,0.8476,0.8593,34650.0],["1989-05-19",0.8827,0.9236,0.8827,0.9119,179550.0],["1989-05-22",0.906,0.9294,0.906,0.9236,113400.0],["1989-05-23",0.9236,0.9236,0.906,0.906,42750.0],["1989-05-24",0.9002,0.9119,0.9002,0.906,82800.0],["1989-05-25",0.906,0.9177,0.9002,0.9119,50850.0],["1989-05-26",0.9119,0.9177,0.906,0.9119,35550.0],["1989-05-30",0.9119,0.9236,0.9002,0.906,72450.0],["1989-05-31",0.9119,0.9177,0.906,0.9177,68850.0],["1989-06-01",0.9177,0.9177,0.9002,0.9119,64800.0],["1989-06-02",0.9177,0.9177,0.906,0.9119,58500.0],["1989-06-05",0.9177,0.9236,0.906,0.9177,90450.0],["1989-06-06",0.9294,0.9353,0.9236,0.9294,62550.0],["1989-06-07",0.9236,0.9528,0.9236,0.9528,123300.0],["1989-06-08",0.9411,0.947,0.9353,0.947,97650.0],["1989-06-09",0.9458,0.9577,0.9398,0.9458,43200.0],["1989-06-12",0.9458,0.9458,0.9339,0.9398,38250.0],["1989-06-13",0.9398,0.9458,0.9279,0.9398,72000.0],["1989-06-14",0.9339,0.9458,0.9339,0.9458,49950.0],["1989-06-15",0.9398,0.9458,0.9398,0.9458,45900.0],["1989-06-16",0.9458,0.9517,0.9398,0.9517,43200.0],["1989-06-19",0.9458,0.9458,0.9398,0.9398,63000.0],["1989-06-20",0.9458,0.9458,0.9339,0.9458,48600.0],["1989-06-21",0.9398,0.9458,0.9279,0.9339,59850.0],["1989-06-22",0.9339,0.9517,0.9279,0.9517,44550.0],["1989-06-23",0.9517,0.9696,0.9458,0.9577,63000.0],["1989-06-26",0.9577,0.9696,0.9398,0.9458,72450.0],["1989-06-27",0.9517,0.9636,0.9517,0.9636,47700.0],["1989-06-28",0.9517,0.9577,0.9458,0.9517,45900.0],["1989-06-29",0.9577,0.9636,0.9458,0.9458,72900.0],["1989-06-30",0.9458,0.9517,0.9398,0.9517,37350.0],["1989-07-03",0.9517,0.9636,0.9398,0.9636,115200.0],["1989-07-05",0.9577,0.9636,0.9517,0.9577,93150.0],["1989-07-06",0.9696,0.9874,0.9636,0.9874,71550.0],["1989-07-07",0.9874,0.9874,0.9696,0.9815,38250.0],["1989-07-10",0.9815,0.9815,0.9636,0.9755,54000.0],["1989-07-11",0.9815,0.9933,0.9755,0.9933,36900.0],["1989-07-12",0.9874,0.9933,0.9815,0.9815,93150.0],["1989-07-13",0.9755,0.9993,0.9755,0.9874,58500.0],["1989-07-14",0.9933,0.9993,0.9874,0.9933,30600.0],["1989-07-17",0.9874,0.9874,0.9815,0.9874,48150.0],["1989-07-18",0.9874,0.9933,0.9755,0.9815,46800.0],["1989-07-19",0.9755,0.9755,0.9577,0.9755,100350.0],["1989-07-20",0.9755,0.9755,0.9398,0.9517,94500.0],["1989-07-21",0.9517,0.9517,0.9458,0.9517,47250.0],["1989-07-24",0.9398,0.9517,0.9398,0.9398,28800.0],["1989-07-25",0.9517,0.9517,0.9458,0.9458,45450.0],["1989-07-26",0.9517,0.9696,0.9458,0.9636,36450.0],["1989-07-27",0.9577,0.9636,0.9517,0.9577,81000.0],["1989-07-28",0.9517,0.9577,0.9517,0.9517,95850.0],["1989-07-31",0.9577,0.9696,0.9517,0.9696,109800.0],["1989-08-01",0.9577,0.9696,0.9517,0.9636,66600.0],["1989-08-02",0.9577,0.9696,0.9577,0.9696,60750.0],["1989-08-03",0.9696,0.9696,0.9577,0.9696,32850.0],["1989-08-04",0.9577,0.9696,0.9517,0.9636,34200.0],["1989-08-07",0.9636,0.9815,0.9636,0.9696,31950.0],["1989-08-08",0.9755,0.9755,0.9517,0.9517,55350.0],["1989-08-09",0.9577,0.9577,0.9458,0.9577,83700.0],["1989-08-10",0.9517,0.9577,0.9517,0.9577,531450.0],["1989-08-11",0.9577,0.9577,0.9517,0.9577,389700.0],["1989-08-14",0.9517,0.9577,0.9517,0.9577,87750.0],["1989-08-15",0.9577,0.9577,0.9517,0.9517,117900.0],["1989-08-16",0.9577,0.9577,0.9517,0.9517,56250.0],["1989-08-17",0.9517,0.9577,0.9517,0.9517,58050.0],["1989-08-18",0.9577,0.9577,0.9517,0.9577,57150.0],["1989-08-21",0.9577,0.9577,0.9517,0.9577,96750.0],["1989-08-22",0.9577,0.9577,0.9517,0.9517,54900.0],["1989-08-23",0.9577,0.9577,0.9517,0.9577,56700.0],["1989-08-24",0.9517,0.9577,0.9517,0.9517,22050.0],["1989-08-25",0.9517,0.9577,0.9458,0.9577,65700.0],["1989-08-28",0.9517,0.9577,0.9517,0.9517,49500.0],["1989-08-29",0.9517,0.9577,0.9517,0.9577,30150.0],["1989-08-30",0.9517,0.9577,0.9517,0.9577,38250.0],["1989-08-31",0.9517,0.9517,0.9458,0.9517,123750.0],["1989-09-01",0.9517,0.9517,0.9339,0.9458,126450.0],["1989-09-05",0.9458,0.9458,0.9398,0.9398,24300.0],["1989-09-06",0.9458,0.9458,0.9279,0.9339,69750.0],["1989-09-07",0.9339,0.9339,0.9279,0.9339,62100.0],["1989-09-08",0.9398,0.9577,0.9339,0.9398,79200.0],["1989-09-11",0.9325,0.9447,0.9265,0.9386,41400.0],["1989-09-12",0.9386,0.9447,0.9386,0.9447,17550.0],["1989-09-13",0.9447,0.9507,0.9386,0.9386,64800.0],["1989-09-14",0.9386,0.9507,0.9386,0.9507,40500.0],["1989-09-15",0.9507,0.9507,0.9386,0.9386,33300.0],["1989-09-18",0.9447,0.9507,0.9386,0.9447,49050.0],["1989-09-19",0.9568,0.9628,0.9447,0.9447,67500.0],["1989-09-20",0.9507,0.9568,0.9447,0.9447,49050.0],["1989-09-21",0.9447,0.9568,0.9447,0.9568,36900.0],["1989-09-22",0.9568,0.9568,0.9447,0.9447,22050.0],["1989-09-25",0.9447,0.9507,0.9447,0.9447,51300.0],["1989-09-26",0.9447,0.9507,0.9386,0.9447,22050.0],["1989-09-27",0.9447,0.9507,0.9386,0.9386,19800.0],["1989-09-28",0.9386,0.9507,0.9265,0.9325,38250.0],["1989-09-29",0.9386,0.9507,0.9325,0.9447,124200.0],["1989-10-02",0.9447,0.9507,0.9204,0.9204,57150.0],["1989-10-03",0.9325,0.9386,0.9325,0.9325,24750.0],["1989-10-04",0.9386,0.9447,0.9386,0.9386,43200.0],["1989-10-05",0.9265,0.9447,0.9265,0.9447,39600.0],["1989-10-06",0.9507,0.9507,0.9386,0.9386,59400.0],["1989-10-09",0.9447,0.9447,0.9386,0.9447,23400.0],["1989-10-10",0.9447,0.9447,0.9265,0.9386,33750.0],["1989-10-11",0.9386,0.9447,0.9386,0.9386,60300.0],["1989-10-12",0.9325,0.9447,0.9325,0.9386,36450.0],["1989-10-13",0.9447,0.9447,0.9144,0.9204,37800.0],["1989-10-16",0.9083,0.9265,0.8962,0.9204,121950.0],["1989-10-17",0.9204,0.9265,0.9083,0.9083,49050.0],["1989-10-18",0.9083,0.9144,0.8962,0.9144,82800.0],["1989-10-19",0.9083,0.9204,0.9023,0.9083,57150.0],["1989-10-20",0.9083,0.9204,0.9023,0.9083,28800.0],["1989-10-23",0.9144,0.9204,0.9023,0.9083,49950.0],["1989-10-24",0.9204,0.9386,0.9023,0.9386,99900.0],["1989-10-25",0.9325,0.9447,0.9265,0.9386,44550.0],["1989-10-26",0.9386,0.9447,0.9325,0.9386,54450.0],["1989-10-27",0.9447,0.9507,0.9325,0.9386,63900.0],["1989-10-30",0.9386,0.9386,0.9204,0.9386,48600.0],["1989-10-31",0.9265,0.9507,0.9265,0.9507,56250.0],["1989-11-01",0.9507,0.9507,0.9325,0.9507,64350.0],["1989-11-02",0.9507,0.9628,0.9386,0.9507,42300.0],["1989-11-03",0.9447,0.9507,0.9386,0.9386,37350.0],["1989-11-06",0.9447,0.9447,0.9265,0.9447,38700.0],["1989-11-07",0.9325,0.9628,0.9265,0.9507,47250.0],["1989-11-08",0.9568,0.9689,0.9507,0.9507,58950.0],["1989-11-09",0.9507,0.9568,0.9507,0.9568,27450.0],["1989-11-10",0.9689,0.9749,0.9628,0.9749,109800.0],["1989-11-13",0.987,0.987,0.9568,0.9568,157050.0],["1989-11-14",0.9689,0.9689,0.9447,0.9447,76500.0],["1989-11-15",0.9568,0.9628,0.9386,0.9507,96750.0],["1989-11-16",0.9507,0.9507,0.9325,0.9325,56250.0],["1989-11-17",0.9386,0.9386,0.9265,0.9325,87300.0],["1989-11-20",0.9325,0.9386,0.9204,0.9386,137700.0],["1989-11-21",0.9325,0.9507,0.9325,0.9447,113850.0],["1989-11-22",0.9447,0.9568,0.9386,0.9568,120600.0],["1989-11-24",0.9628,0.987,0.9628,0.9689,82350.0],["1989-11-27",0.981,0.987,0.9749,0.987,80100.0],["1989-11-28",0.981,0.987,0.9749,0.981,58050.0],["1989-11-29",0.981,1.0052,0.981,1.0052,144900.0],["1989-11-30",1.0052,1.0113,0.9992,1.0113,232650.0],["1989-12-01",1.0173,1.0234,1.0052,1.0113,203850.0],["1989-12-04",1.0052,1.0294,0.987,1.0294,143550.0],["1989-12-05",1.0355,1.0415,1.0113,1.0234,232650.0],["1989-12-06",1.0234,1.0234,0.9992,1.0113,87300.0],["1989-12-07",1.0173,1.0173,0.9992,1.0113,32400.0],["1989-12-08",0.9992,1.0113,0.9931,1.0113,50400.0],["1989-12-11",1.0039,1.0162,0.9977,1.0162,64350.0],["1989-12-12",1.0162,1.0162,0.9916,1.0162,76950.0],["1989-12-13",1.0162,1.0224,1.01,1.01,104400.0],["1989-12-14",1.0162,1.0224,1.01,1.0162,68850.0],["1989-12-15",1.01,1.01,0.9977,1.01,88200.0],["1989-12-18",1.0039,1.01,0.9977,1.01,37350.0],["1989-12-19",1.01,1.01,0.9854,0.9977,66600.0],["1989-12-20",0.9792,1.0039,0.9792,1.0039,139050.0],["1989-12-21",1.0039,1.0162,1.0039,1.0162,95850.0],["1989-12-22",1.0162,1.0162,1.0039,1.01,18000.0],["1989-12-26",1.0162,1.0162,1.01,1.0162,20700.0],["1989-12-27",1.0162,1.0285,1.01,1.0162,269100.0],["1989-12-28",1.0285,1.0347,1.0162,1.0162,68400.0],["1989-12-29",1.0224,1.0347,1.0224,1.0347,35100.0],["1990-01-02",1.0285,1.0285,0.9977,1.01,54000.0],["1990-01-03",1.0039,1.0162,0.9916,1.01,52650.0],["1990-01-04",0.9977,1.0039,0.9916,0.9977,23850.0],["1990-01-05",0.9916,1.01,0.9916,0.9916,58950.0],["1990-01-08",0.9977,0.9977,0.9731,0.9916,71100.0],["1990-01-09",0.9977,0.9977,0.9854,0.9854,79650.0],["1990-01-10",0.9731,0.9916,0.9731,0.9854,107100.0],["1990-01-11",0.9792,0.9977,0.9792,0.9792,66150.0],["1990-01-12",0.9792,0.9854,0.9731,0.9854,57150.0],["1990-01-15",0.9731,0.9916,0.9669,0.9854,65250.0],["1990-01-16",0.9854,0.9854,0.9731,0.9854,120150.0],["1990-01-17",0.9792,0.9916,0.9792,0.9792,43200.0],["1990-01-18",0.9854,0.9854,0.9608,0.9669,74250.0],["1990-01-19",0.9546,0.9731,0.9546,0.9669,42750.0],["1990-01-22",0.9731,0.9731,0.9484,0.9669,33300.0],["1990-01-23",0.9485,0.9731,0.9485,0.9546,76050.0],["1990-01-24",0.9115,0.9361,0.9115,0.9361,108900.0],["1990-01-25",0.9423,0.9546,0.9361,0.9423,72000.0],["1990-01-26",0.9423,0.9423,0.9238,0.93,28800.0],["1990-01-29",0.9238,0.9238,0.8807,0.8807,46350.0],["1990-01-30",0.893,0.9115,0.8869,0.9115,39600.0],["1990-01-31",0.9177,0.93,0.9053,0.9238,67050.0],["1990-02-01",0.9238,0.9423,0.9238,0.9361,32850.0],["1990-02-02",0.9423,0.9423,0.93,0.9423,19350.0],["1990-02-05",0.9423,0.9484,0.9361,0.9361,24750.0],["1990-02-06",0.9361,0.9423,0.93,0.9423,29250.0],["1990-02-07",0.9361,0.9361,0.9115,0.9238,126450.0],["1990-02-08",0.93,0.93,0.9177,0.93,36000.0],["1990-02-09",0.9177,0.9423,0.9177,0.9423,48150.0],["1990-02-12",0.9485,0.9485,0.9361,0.9423,156600.0],["1990-02-13",0.9423,0.9423,0.9361,0.9361,104850.0],["1990-02-14",0.9423,0.9423,0.93,0.93,162450.0],["1990-02-15",0.9361,0.9361,0.93,0.9361,28350.0],["1990-02-16",0.93,0.9361,0.9238,0.9361,30150.0],["1990-02-20",0.9238,0.93,0.9238,0.9238,21600.0],["1990-02-21",0.9238,0.9361,0.9177,0.93,42750.0],["1990-02-22",0.9238,0.9423,0.9238,0.9238,61650.0],["1990-02-23",0.93,0.9423,0.93,0.9361,28800.0],["1990-02-26",0.93,0.9423,0.93,0.9361,20700.0],["1990-02-27",0.9485,0.9485,0.9423,0.9485,19350.0],["1990-02-28",0.9546,0.9546,0.9423,0.9423,39600.0],["1990-03-01",0.9423,0.9608,0.9423,0.9608,27450.0],["1990-03-02",0.9546,0.9608,0.9484,0.9608,19350.0],["1990-03-05",0.9546,0.9546,0.9423,0.9423,19800.0],["1990-03-06",0.9485,0.9546,0.9361,0.9485,49050.0],["1990-03-07",0.9423,0.9608,0.9423,0.9485,32850.0],["1990-03-08",0.9608,0.9608,0.9485,0.9546,31950.0],["1990-03-09",0.9659,0.9659,0.9534,0.9596,47700.0],["1990-03-12",0.9471,0.9534,0.9345,0.9471,28800.0],["1990-03-13",0.9408,0.9471,0.922,0.9345,41850.0],["1990-03-14",0.9408,0.9408,0.9283,0.9283,44550.0],["1990-03-15",0.9345,0.9345,0.9157,0.9283,25650.0],["1990-03-16",0.922,0.9283,0.922,0.922,9900.0],["1990-03-19",0.922,0.9345,0.922,0.922,22500.0],["1990-03-20",0.922,0.9345,0.922,0.9345,38250.0],["1990-03-21",0.9283,0.9345,0.9283,0.9345,25650.0],["1990-03-22",0.9283,0.9345,0.9283,0.9283,20250.0],["1990-03-23",0.9283,0.9471,0.922,0.922,72900.0],["1990-03-26",0.9345,0.9408,0.9283,0.9345,32850.0],["1990-03-27",0.9283,0.9408,0.9283,0.9408,20250.0],["1990-03-28",0.9408,0.9471,0.9345,0.9408,28350.0],["1990-03-29",0.9345,0.9345,0.9157,0.922,48600.0],["1990-03-30",0.9157,0.9345,0.9157,0.9283,33300.0],["1990-04-02",0.9157,0.922,0.9157,0.9157,16650.0],["1990-04-03",0.9283,0.9283,0.9157,0.9157,19350.0],["1990-04-04",0.9157,0.922,0.8969,0.9032,130050.0],["1990-04-05",0.9032,0.922,0.9032,0.9094,39150.0],["1990-04-06",0.9032,0.9094,0.9032,0.9094,36450.0],["1990-04-09",0.9032,0.9094,0.8906,0.8906,76050.0],["1990-04-10",0.8969,0.9094,0.8969,0.9094,35550.0],["1990-04-11",0.9094,0.922,0.9032,0.9094,43200.0],["1990-04-12",0.9032,0.9032,0.8906,0.8969,39150.0],["1990-04-16",0.9032,0.9094,0.8969,0.9032,32400.0],["1990-04-17",0.9094,0.9094,0.9032,0.9094,13050.0],["1990-04-18",0.9094,0.9094,0.9032,0.9032,49500.0],["1990-04-19",0.9094,0.922,0.9032,0.9094,39600.0],["1990-04-20",0.9032,0.9032,0.8844,0.8906,40050.0],["1990-04-23",0.8844,0.8906,0.8781,0.8844,42750.0],["1990-04-24",0.8969,0.8969,0.8781,0.8844,20700.0],["1990-04-25",0.8969,0.8969,0.8844,0.8844,13950.0],["1990-04-26",0.8969,0.8969,0.8844,0.8906,35100.0],["1990-04-27",0.8906,0.9032,0.8844,0.8969,33300.0],["1990-04-30",0.8906,0.9094,0.8844,0.9032,38250.0],["1990-05-01",0.9032,0.9094,0.8969,0.9032,33300.0],["1990-05-02",0.9032,0.9032,0.8593,0.8655,67050.0],["1990-05-03",0.8655,0.8844,0.8593,0.8844,31050.0],["1990-05-04",0.8781,0.8906,0.8718,0.8844,40050.0],["1990-05-07",0.8844,0.8969,0.8844,0.8906,16650.0],["1990-05-08",0.8906,0.9157,0.8906,0.8969,75600.0],["1990-05-09",0.8906,0.9032,0.8906,0.9032,28800.0],["1990-05-10",0.9032,0.922,0.9032,0.9094,54000.0],["1990-05-11",0.9157,0.9408,0.9157,0.9283,50850.0],["1990-05-14",0.9408,0.9408,0.9094,0.9157,66600.0],["1990-05-15",0.9094,0.922,0.9032,0.9157,29700.0],["1990-05-16",0.9157,0.9157,0.8969,0.9094,35550.0],["1990-05-17",0.9094,0.922,0.9032,0.9157,49050.0],["1990-05-18",0.9094,0.9157,0.8844,0.8969,158400.0],["1990-05-21",0.8969,0.9094,0.8969,0.9094,34650.0],["1990-05-22",0.9094,0.9157,0.8969,0.9032,39600.0],["1990-05-23",0.9032,0.9157,0.8969,0.9157,70650.0],["1990-05-24",0.9094,0.9157,0.9032,0.9094,56700.0],["1990-05-25",0.9157,0.9283,0.9095,0.9283,29250.0],["1990-05-29",0.9283,0.9345,0.9157,0.9283,34200.0],["1990-05-30",0.9345,0.9408,0.922,0.9408,39150.0],["1990-05-31",0.9408,0.9596,0.9345,0.9534,74700.0],["1990-06-01",0.9408,0.9596,0.9408,0.9534,77850.0],["1990-06-04",0.9534,0.9659,0.9471,0.9659,44550.0],["1990-06-05",0.9659,0.9784,0.9659,0.9722,43200.0],["1990-06-06",0.9722,0.9722,0.9659,0.9722,71100.0],["1990-06-07",0.9722,0.9784,0.9659,0.9722,30600.0],["1990-06-08",0.9722,0.9722,0.9596,0.9722,469350.0],["1990-06-11",0.9719,0.9719,0.9591,0.9655,29250.0],["1990-06-12",0.9591,0.9591,0.9399,0.9463,108000.0],["1990-06-13",0.9527,0.9527,0.9399,0.9463,40500.0],["1990-06-14",0.9463,0.9591,0.9463,0.9591,33300.0],["1990-06-15",0.9591,0.9719,0.9527,0.9591,31500.0],["1990-06-18",0.9463,0.9655,0.9463,0.9591,35100.0],["1990-06-19",0.9527,0.9527,0.9399,0.9463,51750.0],["1990-06-20",0.9399,0.9527,0.9399,0.9527,28350.0],["1990-06-21",0.9655,0.9655,0.9399,0.9399,40500.0],["1990-06-22",0.9399,0.9463,0.9335,0.9335,38700.0],["1990-06-25",0.9335,0.9527,0.9335,0.9399,41400.0],["1990-06-26",0.9527,0.9527,0.9399,0.9463,41400.0],["1990-06-27",0.9399,0.9463,0.9399,0.9399,53100.0],["1990-06-28",0.9527,0.9527,0.9208,0.9272,62100.0],["1990-06-29",0.9336,0.9463,0.9272,0.9463,40050.0],["1990-07-02",0.9463,0.9527,0.9336,0.9463,62100.0],["1990-07-03",0.9527,0.9591,0.9463,0.9527,18900.0],["1990-07-05",0.9591,0.9655,0.9527,0.9655,72900.0],["1990-07-06",0.9655,0.9655,0.9527,0.9591,17550.0],["1990-07-09",0.9527,0.9719,0.9399,0.9399,35550.0],["1990-07-10",0.9272,0.9591,0.9208,0.9527,61650.0],["1990-07-11",0.9527,0.9655,0.9463,0.9655,27900.0],["1990-07-12",0.9655,0.9655,0.9399,0.9399,41850.0],["1990-07-13",0.9527,0.9655,0.9399,0.9655,43200.0],["1990-07-16",0.9655,0.9655,0.9527,0.9527,54000.0],["1990-07-17",0.9463,0.9527,0.9399,0.9399,42300.0],["1990-07-18",0.9399,0.9527,0.9399,0.9399,49500.0],["1990-07-19",0.9527,0.9527,0.9399,0.9463,63900.0],["1990-07-20",0.9463,0.9591,0.9399,0.9527,49050.0],["1990-07-23",0.9527,0.9527,0.9399,0.9527,45000.0],["1990-07-24",0.9591,0.9591,0.9463,0.9463,13950.0],["1990-07-25",0.9527,0.9527,0.9399,0.9463,27450.0],["1990-07-26",0.9527,0.9527,0.9335,0.9399,51300.0],["1990-07-27",0.9335,0.9399,0.9335,0.9399,26550.0],["1990-07-30",0.9399,0.9399,0.9335,0.9399,31950.0],["1990-07-31",0.9335,0.9335,0.9208,0.9208,70200.0],["1990-08-01",0.9336,0.9463,0.9272,0.9463,55350.0],["1990-08-02",0.9399,0.9655,0.9399,0.9591,58950.0],["1990-08-03",0.9719,0.9783,0.9463,0.9527,70200.0],["1990-08-06",0.9463,0.9527,0.9336,0.9463,39150.0],["1990-08-07",0.9527,0.9527,0.9399,0.9527,50400.0],["1990-08-08",0.9463,0.9463,0.9399,0.9399,49500.0],["1990-08-09",0.9463,0.9463,0.9399,0.9463,26550.0],["1990-08-10",0.9463,0.9463,0.9399,0.9463,12150.0],["1990-08-13",0.9463,0.9527,0.9399,0.9527,22050.0],["1990-08-14",0.9463,0.9655,0.9399,0.9655,45450.0],["1990-08-15",0.9719,0.9783,0.9655,0.9783,31950.0],["1990-08-16",0.9719,0.9719,0.9463,0.9591,30150.0],["1990-08-17",0.9591,0.9591,0.9336,0.9463,100350.0],["1990-08-20",0.9335,0.9399,0.9272,0.9399,23400.0],["1990-08-21",0.9336,0.9336,0.908,0.9144,84150.0],["1990-08-22",0.9208,0.9208,0.908,0.9208,24750.0],["1990-08-23",0.9208,0.9208,0.8952,0.8952,67500.0],["1990-08-24",0.8952,0.9016,0.8888,0.9016,63900.0],["1990-08-27",0.9016,0.9272,0.9016,0.9272,82350.0],["1990-08-28",0.9335,0.9335,0.9335,0.9335,4050.0],["1990-08-29",0.9272,0.9335,0.9208,0.9335,41400.0],["1990-08-30",0.9272,0.9336,0.9144,0.9144,30150.0],["1990-08-31",0.9016,0.9016,0.876,0.876,62100.0],["1990-09-04",0.8888,0.8952,0.876,0.8952,34650.0],["1990-09-05",0.9016,0.9272,0.9016,0.9272,54900.0],["1990-09-06",0.9272,0.9335,0.9208,0.9272,19800.0],["1990-09-07",0.9335,0.9335,0.9208,0.9335,41850.0],["1990-09-10",0.9398,0.9594,0.9398,0.9529,25200.0],["1990-09-11",0.9529,0.9594,0.9463,0.9594,13950.0],["1990-09-12",0.9463,0.9594,0.9398,0.9398,110700.0],["1990-09-13",0.9529,0.9529,0.9398,0.9398,27450.0],["1990-09-14",0.9529,0.9529,0.9333,0.9398,18450.0],["1990-09-17",0.9333,0.9333,0.9268,0.9268,21150.0],["1990-09-18",0.9333,0.9398,0.9268,0.9398,27000.0],["1990-09-19",0.9398,0.9398,0.9333,0.9398,26550.0],["1990-09-20",0.9333,0.9529,0.9333,0.9529,36000.0],["1990-09-21",0.9529,0.9594,0.9463,0.9594,24300.0],["1990-09-24",0.9594,0.9594,0.9463,0.9463,27900.0],["1990-09-25",0.9594,0.9594,0.9398,0.9398,31500.0],["1990-09-26",0.9463,0.9463,0.9333,0.9333,46800.0],["1990-09-27",0.9398,0.9463,0.9202,0.9268,21600.0],["1990-09-28",0.9398,0.9463,0.9268,0.9398,19350.0],["1990-10-01",0.9333,0.9463,0.9333,0.9398,54450.0],["1990-10-02",0.9463,0.9529,0.9333,0.9398,37350.0],["1990-10-03",0.9333,0.9463,0.9268,0.9398,165150.0],["1990-10-04",0.9398,0.9398,0.9333,0.9398,15300.0],["1990-10-05",0.9398,0.9463,0.9333,0.9398,24300.0],["1990-10-08",0.9268,0.9333,0.9202,0.9333,24750.0],["1990-10-09",0.9398,0.9398,0.9268,0.9333,25200.0],["1990-10-10",0.9268,0.9268,0.9072,0.9202,46350.0],["1990-10-11",0.9268,0.9268,0.9137,0.9137,18450.0],["1990-10-12",0.9202,0.9202,0.9072,0.9137,25650.0],["1990-10-15",0.9202,0.9268,0.9202,0.9268,23400.0],["1990-10-16",0.9268,0.9333,0.9007,0.9202,53550.0],["1990-10-17",0.9072,0.9202,0.9072,0.9202,13950.0],["1990-10-18",0.9137,0.9202,0.9137,0.9202,29700.0],["1990-10-19",0.9202,0.9268,0.9072,0.9268,36900.0],["1990-10-22",0.9268,0.9529,0.9202,0.9333,73800.0],["1990-10-23",0.9333,0.9529,0.9333,0.9463,32850.0],["1990-10-24",0.9398,0.9529,0.9398,0.9529,39600.0],["1990-10-25",0.9594,0.9659,0.9463,0.9529,20250.0],["1990-10-26",0.9463,0.9529,0.9398,0.9529,27000.0],["1990-10-29",0.9463,0.9594,0.9398,0.9398,20250.0],["1990-10-30",0.9529,0.9594,0.9268,0.9333,59850.0],["1990-10-31",0.9268,0.9333,0.9202,0.9268,12600.0],["1990-11-01",0.9268,0.9268,0.9137,0.9202,43200.0],["1990-11-02",0.9202,0.9333,0.9202,0.9333,29700.0],["1990-11-05",0.9398,0.9463,0.9398,0.9398,18900.0],["1990-11-06",0.9398,0.9463,0.9333,0.9333,58050.0],["1990-11-07",0.9398,0.9529,0.9398,0.9398,71550.0],["1990-11-08",0.9463,0.9463,0.9333,0.9463,41400.0],["1990-11-09",0.9463,0.9529,0.9268,0.9398,45450.0],["1990-11-12",0.9398,0.9594,0.9333,0.9594,55800.0],["1990-11-13",0.9529,0.9594,0.9398,0.9529,31050.0],["1990-11-14",0.9529,0.9529,0.9398,0.9398,22500.0],["1990-11-15",0.9529,0.9659,0.9398,0.9659,35100.0],["1990-11-16",0.9659,0.9724,0.9463,0.9659,29250.0],["1990-11-19",0.9659,0.9659,0.9529,0.9659,43200.0],["1990-11-20",0.9724,0.979,0.9659,0.979,23400.0],["1990-11-21",0.979,0.979,0.9659,0.9724,19800.0],["1990-11-23",0.9724,0.9855,0.9724,0.979,22950.0],["1990-11-26",0.9724,0.9855,0.9724,0.9724,27900.0],["1990-11-27",0.979,0.979,0.9594,0.9659,65700.0],["1990-11-28",0.9659,0.9659,0.9529,0.9659,39600.0],["1990-11-29",0.9594,0.9659,0.9463,0.9659,41400.0],["1990-11-30",0.9659,0.9724,0.9594,0.9594,70650.0],["1990-12-03",0.9594,0.979,0.9594,0.979,25650.0],["1990-12-04",0.9855,0.9855,0.9659,0.979,44100.0],["1990-12-05",0.9724,0.992,0.9659,0.9855,72900.0],["1990-12-06",0.9855,0.992,0.979,0.979,36450.0],["1990-12-07",0.9855,0.9855,0.979,0.9855,13500.0],["1990-12-10",0.9719,0.9852,0.9653,0.9786,258750.0],["1990-12-11",0.9852,0.9985,0.9786,0.9985,27450.0],["1990-12-12",0.9985,1.0052,0.9919,1.0052,917550.0],["1990-12-13",1.0119,1.0119,0.9985,0.9985,18900.0],["1990-12-14",1.0052,1.0052,0.9852,0.9919,11700.0],["1990-12-17",0.9852,0.9985,0.9786,0.9786,38700.0],["1990-12-18",0.9852,0.9985,0.9786,0.9919,36900.0],["1990-12-19",0.9985,0.9985,0.9786,0.9985,56250.0],["1990-12-20",0.9985,0.9985,0.9852,0.9852,72900.0],["1990-12-21",0.9852,0.9985,0.9786,0.9919,67500.0],["1990-12-24",0.9985,0.9985,0.9852,0.9919,5850.0],["1990-12-26",0.9852,0.9919,0.9852,0.9919,13500.0],["1990-12-27",0.9852,0.9919,0.9786,0.9919,23400.0],["1990-12-28",0.9852,0.9852,0.9786,0.9786,11250.0],["1990-12-31",0.9852,0.9852,0.9586,0.9786,61650.0],["1991-01-02",0.9719,1.0052,0.9719,0.9985,42750.0],["1991-01-03",1.0052,1.0052,0.9786,0.9786,29250.0],["1991-01-04",0.9919,0.9985,0.9852,0.9919,55350.0],["1991-01-07",0.9786,0.9786,0.9653,0.9719,33750.0],["1991-01-08",0.9653,0.9719,0.9519,0.9719,22500.0],["1991-01-09",0.9653,0.9719,0.9586,0.9719,16650.0],["1991-01-10",0.9786,0.9786,0.9586,0.9586,5850.0],["1991-01-11",0.9586,0.9719,0.9453,0.9586,28800.0],["1991-01-14",0.9453,0.9586,0.932,0.9453,53550.0],["1991-01-15",0.932,0.9386,0.9253,0.9253,28800.0],["1991-01-16",0.932,0.932,0.912,0.9187,40050.0],["1991-01-17",0.9253,0.932,0.9053,0.9253,125100.0],["1991-01-18",0.9187,0.9253,0.9054,0.912,87300.0],["1991-01-21",0.9253,0.932,0.912,0.932,64800.0],["1991-01-22",0.932,0.9386,0.9187,0.932,62550.0],["1991-01-23",0.9253,0.9453,0.9253,0.9453,30150.0],["1991-01-24",0.9453,0.9453,0.9253,0.9386,75150.0],["1991-01-25",0.9453,0.9586,0.9386,0.9586,52650.0],["1991-01-28",0.9586,0.9586,0.9386,0.9453,41850.0],["1991-01-29",0.9453,0.9519,0.9386,0.9453,110700.0],["1991-01-30",0.9453,0.9519,0.932,0.9386,64800.0],["1991-01-31",0.9453,0.9519,0.9386,0.9519,82800.0],["1991-02-01",0.9653,0.9719,0.9586,0.9653,81000.0],["1991-02-04",0.9586,0.9852,0.9586,0.9786,81900.0],["1991-02-05",0.9919,1.0052,0.9852,1.0052,79650.0],["1991-02-06",0.9985,1.0052,0.9852,0.9919,56250.0],["1991-02-07",1.0052,1.0052,0.9919,1.0052,59850.0],["1991-02-08",0.9985,1.0052,0.9852,0.9852,74700.0],["1991-02-11",0.9786,0.9919,0.9786,0.9852,60750.0],["1991-02-12",0.9985,1.0052,0.9919,0.9985,106650.0],["1991-02-13",0.9919,1.0052,0.9852,1.0052,60300.0],["1991-02-14",1.0052,1.0052,0.9719,0.9919,61200.0],["1991-02-15",0.9919,0.9919,0.9719,0.9852,32850.0],["1991-02-19",0.9786,1.0052,0.9786,1.0052,96300.0],["1991-02-20",0.9919,1.0052,0.9852,0.9852,45900.0],["1991-02-21",0.9919,0.9985,0.9786,0.9786,22050.0],["1991-02-22",0.9852,0.9919,0.9786,0.9852,33300.0],["1991-02-25",0.9919,0.9985,0.9786,0.9852,31500.0],["1991-02-26",0.9852,0.9919,0.9786,0.9919,40950.0],["1991-02-27",0.9919,0.9919,0.9786,0.9919,26550.0],["1991-02-28",0.9786,0.9852,0.9786,0.9852,61650.0],["1991-03-01",0.9852,0.9985,0.9786,0.9852,36900.0],["1991-03-04",0.9919,0.9919,0.9786,0.9852,72900.0],["1991-03-05",0.9919,0.9919,0.9786,0.9852,100800.0],["1991-03-06",0.9985,0.9985,0.9852,0.9919,68400.0],["1991-03-07",0.9786,0.9852,0.9786,0.9786,53100.0],["1991-03-08",0.9919,0.9919,0.9786,0.9852,474750.0],["1991-03-11",0.9918,0.9985,0.9714,0.985,54450.0],["1991-03-12",0.985,0.985,0.9578,0.9714,81000.0],["1991-03-13",0.9646,0.9714,0.9578,0.9646,48150.0],["1991-03-14",0.9646,0.9646,0.9374,0.951,114750.0],["1991-03-15",0.951,0.951,0.9306,0.9374,71100.0],["1991-03-18",0.9442,0.9646,0.9374,0.951,118800.0],["1991-03-19",0.951,0.9578,0.9442,0.9578,72000.0],["1991-03-20",0.9578,0.9578,0.9442,0.951,144000.0],["1991-03-21",0.9578,0.9646,0.951,0.9646,94500.0],["1991-03-22",0.9646,0.9646,0.9442,0.9646,121500.0],["1991-03-25",0.9578,0.9782,0.9578,0.9714,66150.0],["1991-03-26",0.9714,0.9782,0.951,0.951,77400.0],["1991-03-27",0.951,0.9646,0.951,0.9646,80100.0],["1991-03-28",0.9646,0.9714,0.9578,0.9646,37350.0],["1991-04-01",0.9578,0.9578,0.951,0.9578,61200.0],["1991-04-02",0.951,0.9646,0.9442,0.9578,133650.0],["1991-04-03",0.951,0.9578,0.951,0.9578,47250.0],["1991-04-04",0.9578,0.9578,0.951,0.9578,104850.0],["1991-04-05",0.9578,0.9578,0.9442,0.951,81000.0],["1991-04-08",0.951,0.9646,0.951,0.951,50400.0],["1991-04-09",0.9578,0.9578,0.951,0.951,69300.0],["1991-04-10",0.9578,0.9646,0.9578,0.9578,36450.0],["1991-04-11",0.9646,0.9646,0.9442,0.9578,68400.0],["1991-04-12",0.9714,0.9782,0.9578,0.9646,68400.0],["1991-04-15",0.9714,0.9782,0.9578,0.9714,103050.0],["1991-04-16",0.9714,0.9985,0.9646,0.9985,62550.0],["1991-04-17",0.9985,0.9985,0.985,0.9918,83250.0],["1991-04-18",0.9918,0.9985,0.9782,0.985,75150.0],["1991-04-19",0.985,0.9985,0.985,0.9985,45450.0],["1991-04-22",0.9985,1.0053,0.9918,0.9918,56700.0],["1991-04-23",0.9985,0.9985,0.985,0.985,60300.0],["1991-04-24",0.985,0.9918,0.9782,0.9918,36900.0],["1991-04-25",0.985,0.9985,0.985,0.9918,46350.0],["1991-04-26",0.9918,0.9985,0.9918,0.9918,34650.0],["1991-04-29",1.0053,1.0189,0.9985,1.0053,65250.0],["1991-04-30",1.0189,1.0257,0.9985,1.0257,97650.0],["1991-05-01",1.0325,1.0461,1.0189,1.0325,151200.0],["1991-05-02",1.0529,1.0733,1.0461,1.0665,143550.0],["1991-05-03",1.0733,1.0733,1.0325,1.0461,87300.0],["1991-05-06",1.0529,1.0529,1.0257,1.0461,83700.0],["1991-05-07",1.0393,1.0461,1.0325,1.0461,64350.0],["1991-05-08",1.0325,1.0461,1.0325,1.0461,47700.0],["1991-05-09",1.0461,1.0461,1.0325,1.0461,51300.0],["1991-05-10",1.0393,1.0461,1.0325,1.0393,38250.0],["1991-05-13",1.0461,1.0461,1.0325,1.0461,58050.0],["1991-05-14",1.0461,1.0461,1.0325,1.0325,56250.0],["1991-05-15",1.0393,1.0461,1.0325,1.0325,36900.0],["1991-05-16",1.0393,1.0461,1.0325,1.0461,51750.0],["1991-05-17",1.0461,1.0461,1.0325,1.0393,25200.0],["1991-05-20",1.0393,1.0393,1.0257,1.0325,84600.0],["1991-05-21",1.0325,1.0461,1.0325,1.0461,27000.0],["1991-05-22",1.0461,1.0461,1.0393,1.0461,28350.0],["1991-05-23",1.0393,1.0461,1.0325,1.0461,64350.0],["1991-05-24",1.0393,1.0529,1.0393,1.0529,22950.0],["1991-05-28",1.0461,1.0529,1.0393,1.0461,35550.0],["1991-05-29",1.0461,1.0597,1.0461,1.0597,39600.0],["1991-05-30",1.0529,1.0665,1.0529,1.0597,59850.0],["1991-05-31",1.0597,1.0665,1.0529,1.0597,60750.0],["1991-06-03",1.0665,1.0665,1.0529,1.0665,84150.0],["1991-06-04",1.0529,1.0733,1.0529,1.0597,26550.0],["1991-06-05",1.0597,1.0733,1.0529,1.0665,33750.0],["1991-06-06",1.0733,1.0733,1.0597,1.0665,22950.0],["1991-06-07",1.0665,1.0665,1.0529,1.0665,267750.0],["1991-06-10",1.0737,1.0806,1.0598,1.0806,41400.0],["1991-06-11",1.0668,1.0737,1.0529,1.0668,36900.0],["1991-06-12",1.0737,1.0737,1.0529,1.0529,26100.0],["1991-06-13",1.0598,1.0668,1.0529,1.0668,22050.0],["1991-06-14",1.0668,1.0737,1.0529,1.0598,34650.0],["1991-06-17",1.0529,1.0668,1.0529,1.0529,38250.0],["1991-06-18",1.0598,1.0598,1.046,1.0529,63450.0],["1991-06-19",1.0598,1.0737,1.0529,1.0668,30600.0],["1991-06-20",1.0598,1.0668,1.0529,1.0668,34650.0],["1991-06-21",1.0598,1.0668,1.046,1.0668,58950.0],["1991-06-24",1.0598,1.0668,1.039,1.0529,886050.0],["1991-06-25",1.046,1.0529,1.039,1.039,38250.0],["1991-06-26",1.046,1.0529,1.0321,1.039,70200.0],["1991-06-27",1.039,1.0529,1.0252,1.046,36000.0],["1991-06-28",1.039,1.046,1.0321,1.0321,27000.0],["1991-07-01",1.039,1.039,1.0321,1.039,22050.0],["1991-07-02",1.039,1.0598,1.039,1.0529,74250.0],["1991-07-03",1.046,1.0668,1.046,1.0598,51300.0],["1991-07-05",1.0598,1.0598,1.046,1.0529,7650.0],["1991-07-08",1.0598,1.0668,1.0529,1.0598,46800.0],["1991-07-09",1.0598,1.0737,1.0529,1.0598,81000.0],["1991-07-10",1.0668,1.0668,1.046,1.0529,30150.0],["1991-07-11",1.0529,1.0668,1.046,1.0598,57600.0],["1991-07-12",1.0598,1.0598,1.0529,1.0598,30600.0],["1991-07-15",1.0598,1.0668,1.046,1.0598,53100.0],["1991-07-16",1.0529,1.0668,1.046,1.046,41400.0],["1991-07-17",1.039,1.039,1.0321,1.0321,76050.0],["1991-07-18",1.039,1.039,1.0321,1.0321,72000.0],["1991-07-19",1.0321,1.039,1.0252,1.0321,44100.0],["1991-07-22",1.0321,1.0321,1.0183,1.0183,41400.0],["1991-07-23",1.0252,1.0321,1.0183,1.0321,53100.0],["1991-07-24",1.0252,1.0252,1.0113,1.0113,45000.0],["1991-07-25",1.0113,1.0252,1.0044,1.0183,44100.0],["1991-07-26",1.0252,1.0321,1.0183,1.0252,67500.0],["1991-07-29",1.0183,1.0321,1.0183,1.0183,49500.0],["1991-07-30",1.0252,1.0252,1.0183,1.0183,76500.0],["1991-07-31",1.0252,1.0252,0.9975,1.0183,132750.0],["1991-08-01",1.0183,1.0183,0.9975,0.9975,193500.0],["1991-08-02",0.9975,1.0113,0.9975,1.0113,71100.0],["1991-08-05",1.0113,1.0183,1.0044,1.0113,45450.0],["1991-08-06",1.0113,1.0183,1.0044,1.0113,59400.0],["1991-08-07",1.0044,1.0183,1.0044,1.0113,87300.0],["1991-08-08",1.0113,1.0113,0.9975,1.0113,130950.0],["1991-08-09",1.0044,1.0183,0.9975,1.0183,76950.0],["1991-08-12",1.0183,1.0252,1.0044,1.0252,54900.0],["1991-08-13",1.0252,1.0321,1.0113,1.0321,63000.0],["1991-08-14",1.0321,1.046,1.0321,1.046,78750.0],["1991-08-15",1.039,1.0529,1.039,1.0529,99000.0],["1991-08-16",1.0529,1.0598,1.046,1.046,58950.0],["1991-08-19",1.046,1.0529,1.0252,1.046,73350.0],["1991-08-20",1.046,1.0806,1.0321,1.0806,70650.0],["1991-08-21",1.0806,1.0875,1.0668,1.0668,122850.0],["1991-08-22",1.0737,1.0737,1.0529,1.0668,52200.0],["1991-08-23",1.0598,1.0737,1.0529,1.0529,35550.0],["1991-08-26",1.0598,1.0598,1.0529,1.0598,15300.0],["1991-08-27",1.0668,1.0737,1.0598,1.0598,52200.0],["1991-08-28",1.046,1.0668,1.046,1.0598,88650.0],["1991-08-29",1.0668,1.0668,1.046,1.0529,67950.0],["1991-08-30",1.046,1.0598,1.046,1.046,23400.0],["1991-09-03",1.0598,1.0598,1.046,1.046,39600.0],["1991-09-04",1.0529,1.0598,1.046,1.0598,59400.0],["1991-09-05",1.0529,1.0668,1.0529,1.0668,83700.0],["1991-09-06",1.0598,1.0737,1.0529,1.0668,45000.0],["1991-09-09",1.0668,1.0875,1.0668,1.0806,273600.0],["1991-09-10",1.0809,1.0809,1.0668,1.0738,32850.0],["1991-09-11",1.0738,1.0738,1.0526,1.0668,72000.0],["1991-09-12",1.0738,1.088,1.0668,1.088,58500.0],["1991-09-13",1.0809,1.088,1.0668,1.0809,59400.0],["1991-09-16",1.0668,1.095,1.0597,1.095,65700.0],["1991-09-17",1.1021,1.1021,1.0738,1.0738,58050.0],["1991-09-18",1.0738,1.088,1.0668,1.0738,63000.0],["1991-09-19",1.0809,1.095,1.0738,1.095,54900.0],["1991-09-20",1.095,1.095,1.0738,1.0738,67950.0],["1991-09-23",1.0809,1.088,1.0738,1.088,30150.0],["1991-09-24",1.088,1.095,1.0738,1.088,53100.0],["1991-09-25",1.095,1.1091,1.088,1.095,51750.0],["1991-09-26",1.095,1.1091,1.095,1.1091,56250.0],["1991-09-27",1.1021,1.1162,1.1021,1.1162,55350.0],["1991-09-30",1.1162,1.1162,1.1021,1.1162,38250.0],["1991-10-01",1.1162,1.1233,1.1091,1.1162,28800.0],["1991-10-02",1.1233,1.1374,1.1162,1.1233,87300.0],["1991-10-03",1.1303,1.1303,1.1162,1.1233,49050.0],["1991-10-04",1.1303,1.1303,1.1162,1.1303,43200.0],["1991-10-07",1.1162,1.1303,1.1021,1.1303,85500.0],["1991-10-08",1.1303,1.1303,1.1162,1.1162,86850.0],["1991-10-09",1.1233,1.1303,1.1162,1.1303,78750.0],["1991-10-10",1.1303,1.1374,1.1091,1.1233,62100.0],["1991-10-11",1.1233,1.1303,1.1091,1.1233,52650.0],["1991-10-14",1.1303,1.1586,1.1162,1.1586,59400.0],["1991-10-15",1.1586,1.1657,1.1445,1.1657,148050.0],["1991-10-16",1.1586,1.1657,1.1445,1.1515,59850.0],["1991-10-17",1.1515,1.1727,1.1515,1.1727,85050.0],["1991-10-18",1.1798,1.1798,1.1445,1.1515,85950.0],["1991-10-21",1.1374,1.1515,1.1374,1.1445,45450.0],["1991-10-22",1.1515,1.1515,1.1374,1.1374,33750.0],["1991-10-23",1.1374,1.1445,1.1303,1.1445,39150.0],["1991-10-24",1.1303,1.1374,1.1233,1.1303,37800.0],["1991-10-25",1.1303,1.1303,1.1162,1.1233,50850.0],["1991-10-28",1.1233,1.1374,1.1233,1.1303,38250.0],["1991-10-29",1.1374,1.1445,1.1233,1.1233,68400.0],["1991-10-30",1.1303,1.1303,1.1021,1.1091,43200.0],["1991-10-31",1.1091,1.1091,1.088,1.088,54450.0],["1991-11-01",1.0809,1.1021,1.0809,1.088,70650.0],["1991-11-04",1.095,1.1021,1.0809,1.095,69750.0],["1991-11-05",1.095,1.1021,1.095,1.1021,43650.0],["1991-11-06",1.1091,1.1091,1.1021,1.1091,41850.0],["1991-11-07",1.1091,1.1303,1.1021,1.1303,55350.0],["1991-11-08",1.1303,1.1445,1.1233,1.1374,63450.0],["1991-11-11",1.1374,1.1374,1.1233,1.1374,39150.0],["1991-11-12",1.1374,1.1445,1.1303,1.1374,49050.0],["1991-11-13",1.1445,1.1515,1.1374,1.1445,49050.0],["1991-11-14",1.1374,1.1515,1.1374,1.1445,64800.0],["1991-11-15",1.1445,1.1657,1.1303,1.1586,130050.0],["1991-11-18",1.1586,1.1727,1.1515,1.1657,152550.0],["1991-11-19",1.1657,1.1727,1.1515,1.1657,61650.0],["1991-11-20",1.1586,1.1586,1.1374,1.1374,57150.0],["1991-11-21",1.1515,1.1515,1.1374,1.1515,40500.0],["1991-11-22",1.1445,1.1586,1.1374,1.1445,35100.0],["1991-11-25",1.1445,1.1586,1.1303,1.1515,73350.0],["1991-11-26",1.1586,1.1657,1.1445,1.1445,26550.0],["1991-11-27",1.1586,1.1586,1.1374,1.1445,42300.0],["1991-11-29",1.1515,1.1515,1.1445,1.1515,12150.0],["1991-12-02",1.1445,1.1586,1.1445,1.1515,51300.0],["1991-12-03",1.1586,1.1798,1.1586,1.1798,49050.0],["1991-12-04",1.1798,1.1869,1.1657,1.1869,65700.0],["1991-12-05",1.1798,1.1869,1.1727,1.1798,30150.0],["1991-12-06",1.1798,1.1939,1.1657,1.1869,67950.0],["1991-12-09",1.1869,1.1869,1.1586,1.1727,291600.0],["1991-12-10",1.1802,1.1802,1.1658,1.1658,64350.0],["1991-12-11",1.1586,1.173,1.1514,1.1658,55800.0],["1991-12-12",1.1586,1.173,1.1586,1.173,92700.0],["1991-12-13",1.1658,1.173,1.1658,1.173,48150.0],["1991-12-16",1.173,1.1874,1.1586,1.1802,68400.0],["1991-12-17",1.1658,1.1874,1.1658,1.173,55800.0],["1991-12-18",1.1802,1.1802,1.173,1.1802,78300.0],["1991-12-19",1.1802,1.1802,1.1658,1.173,111150.0],["1991-12-20",1.1874,1.2018,1.1802,1.1946,45000.0],["1991-12-23",1.1946,1.2018,1.1802,1.1874,87300.0],["1991-12-24",1.1874,1.1946,1.1802,1.1946,99000.0],["1991-12-26",1.1874,1.1874,1.1658,1.1802,76500.0],["1991-12-27",1.1874,1.1874,1.1658,1.173,36450.0],["1991-12-30",1.173,1.1802,1.1514,1.173,82800.0],["1991-12-31",1.1658,1.1802,1.1586,1.173,64800.0],["1992-01-02",1.173,1.1946,1.1658,1.1874,91350.0],["1992-01-03",1.1874,1.1874,1.1658,1.1658,64350.0],["1992-01-06",1.1586,1.173,1.1514,1.1658,128250.0],["1992-01-07",1.1514,1.1658,1.1442,1.1514,105300.0],["1992-01-08",1.1658,1.1802,1.1586,1.173,49050.0],["1992-01-09",1.1658,1.2018,1.1658,1.1802,89550.0],["1992-01-10",1.173,1.1802,1.1658,1.173,89550.0],["1992-01-13",1.1802,1.1874,1.1658,1.1658,73350.0],["1992-01-14",1.1586,1.1586,1.1226,1.1298,97650.0],["1992-01-15",1.1226,1.137,1.0939,1.1298,81900.0],["1992-01-16",1.1154,1.1298,1.0939,1.1154,116100.0],["1992-01-17",1.1154,1.1154,1.0867,1.1083,54900.0],["1992-01-20",1.1154,1.1154,1.1011,1.1154,70200.0],["1992-01-21",1.1082,1.1226,1.1011,1.1154,44100.0],["1992-01-22",1.1083,1.1298,1.1083,1.1298,39150.0],["1992-01-23",1.1298,1.1442,1.1226,1.1298,81900.0],["1992-01-24",1.1298,1.137,1.1226,1.1298,56250.0],["1992-01-27",1.1298,1.137,1.1154,1.1154,45900.0],["1992-01-28",1.1154,1.1226,1.1011,1.1083,26100.0],["1992-01-29",1.0939,1.1226,1.0867,1.1154,72450.0],["1992-01-30",1.1082,1.1226,1.0867,1.0867,60300.0],["1992-01-31",1.0867,1.0939,1.0795,1.0939,66150.0],["1992-02-03",1.0939,1.0939,1.0867,1.0939,61650.0],["1992-02-04",1.0939,1.1154,1.0939,1.1154,216450.0],["1992-02-05",1.1154,1.1226,1.0939,1.0939,72450.0],["1992-02-06",1.0939,1.1083,1.0723,1.0795,67500.0],["1992-02-07",1.0723,1.0939,1.0651,1.0939,55800.0],["1992-02-10",1.0939,1.0939,1.0507,1.0867,92700.0],["1992-02-11",1.0795,1.0939,1.0795,1.0867,75600.0],["1992-02-12",1.0795,1.0867,1.0795,1.0867,67950.0],["1992-02-13",1.0795,1.0867,1.0723,1.0795,87300.0],["1992-02-14",1.0723,1.0867,1.0579,1.0867,83700.0],["1992-02-18",1.0867,1.0939,1.0795,1.0867,45900.0],["1992-02-19",1.0795,1.0867,1.0723,1.0867,59400.0],["1992-02-20",1.0795,1.0795,1.0651,1.0723,58950.0],["1992-02-21",1.0651,1.0723,1.0579,1.0723,128700.0],["1992-02-24",1.0651,1.0723,1.0579,1.0651,83250.0],["1992-02-25",1.0651,1.0723,1.0579,1.0723,298350.0],["1992-02-26",1.0651,1.0867,1.0651,1.0723,114750.0],["1992-02-27",1.0723,1.0867,1.0651,1.0795,67950.0],["1992-02-28",1.0795,1.0867,1.0723,1.0867,46350.0],["1992-03-02",1.0867,1.1154,1.0795,1.1011,157950.0],["1992-03-03",1.1154,1.137,1.1082,1.1154,70200.0],["1992-03-04",1.1154,1.1298,1.1154,1.1154,70200.0],["1992-03-05",1.1298,1.1298,1.1154,1.1154,29700.0],["1992-03-06",1.1154,1.1442,1.1154,1.1154,86850.0],["1992-03-09",1.1083,1.137,1.1011,1.1298,434700.0],["1992-03-10",1.1228,1.1301,1.1081,1.1301,57150.0],["1992-03-11",1.1228,1.1375,1.1228,1.1375,29250.0],["1992-03-12",1.1448,1.1521,1.1228,1.1375,32850.0],["1992-03-13",1.1228,1.1375,1.1228,1.1375,60750.0],["1992-03-16",1.1375,1.1448,1.1301,1.1375,26550.0],["1992-03-17",1.1301,1.1301,1.1228,1.1301,31950.0],["1992-03-18",1.1228,1.1301,1.1228,1.1228,21600.0],["1992-03-19",1.1301,1.1301,1.1155,1.1228,40500.0],["1992-03-20",1.1081,1.1081,1.1008,1.1081,55350.0],["1992-03-23",1.1081,1.1081,1.1008,1.1081,25650.0],["1992-03-24",1.1008,1.1228,1.1008,1.1228,49500.0],["1992-03-25",1.1228,1.1301,1.1008,1.1081,134100.0],["1992-03-26",1.1155,1.1301,1.1155,1.1228,25200.0],["1992-03-27",1.1228,1.1375,1.1155,1.1301,40950.0],["1992-03-30",1.1301,1.1375,1.1155,1.1301,20700.0],["1992-03-31",1.1155,1.1301,1.1008,1.1155,67500.0],["1992-04-01",1.1155,1.1228,1.0934,1.1081,58950.0],["1992-04-02",1.1081,1.1155,1.0934,1.1008,54000.0],["1992-04-03",1.1081,1.1081,1.0861,1.0861,19800.0],["1992-04-06",1.0934,1.0934,1.0861,1.0934,52650.0],["1992-04-07",1.0934,1.1081,1.0934,1.1008,15300.0],["1992-04-08",1.0934,1.1008,1.0934,1.0934,17550.0],["1992-04-09",1.1008,1.1081,1.1008,1.1008,63450.0],["1992-04-10",1.1081,1.1155,1.1008,1.1008,33300.0],["1992-04-13",1.1008,1.1155,1.1008,1.1081,30600.0],["1992-04-14",1.1081,1.1155,1.1008,1.1155,46800.0],["1992-04-15",1.1228,1.1375,1.1155,1.1301,59850.0],["1992-04-16",1.1228,1.1375,1.1155,1.1228,86400.0],["1992-04-20",1.1228,1.1228,1.1081,1.1155,24300.0],["1992-04-21",1.1155,1.1155,1.1008,1.1081,115650.0],["1992-04-22",1.1008,1.1081,1.0934,1.1081,49050.0],["1992-04-23",1.1081,1.1081,1.0934,1.1008,34200.0],["1992-04-24",1.0934,1.1008,1.0934,1.0934,106200.0],["1992-04-27",1.0934,1.0934,1.0861,1.0934,25200.0],["1992-04-28",1.0934,1.1375,1.0861,1.1228,153900.0],["1992-04-29",1.1155,1.1668,1.1155,1.1668,84150.0],["1992-04-30",1.1742,1.1815,1.1595,1.1595,56700.0],["1992-05-01",1.1595,1.1668,1.1301,1.1375,83250.0],["1992-05-04",1.1375,1.1448,1.1155,1.1301,125550.0],["1992-05-05",1.1228,1.1375,1.1228,1.1375,21150.0],["1992-05-06",1.1521,1.1595,1.1301,1.1301,196650.0],["1992-05-07",1.1375,1.1448,1.1228,1.1375,81900.0],["1992-05-08",1.1375,1.1375,1.1228,1.1375,67050.0],["1992-05-11",1.1375,1.1375,1.1228,1.1375,36900.0],["1992-05-12",1.1228,1.1521,1.1228,1.1375,145350.0],["1992-05-13",1.1375,1.1375,1.1301,1.1375,57600.0],["1992-05-14",1.1375,1.1375,1.1155,1.1228,84600.0],["1992-05-15",1.1228,1.1228,1.1081,1.1081,170550.0],["1992-05-18",1.1081,1.1228,1.1081,1.1155,77850.0],["1992-05-19",1.1155,1.1228,1.1155,1.1228,60750.0],["1992-05-20",1.1301,1.1375,1.1228,1.1301,76950.0],["1992-05-21",1.1301,1.1375,1.1228,1.1301,124650.0],["1992-05-22",1.1301,1.1521,1.1228,1.1521,85500.0],["1992-05-26",1.1521,1.1595,1.1448,1.1521,54900.0],["1992-05-27",1.1595,1.1668,1.1521,1.1668,157050.0],["1992-05-28",1.1742,1.1815,1.1668,1.1742,130950.0],["1992-05-29",1.1815,1.2035,1.1815,1.1962,170100.0],["1992-06-01",1.2035,1.2109,1.1888,1.2035,76050.0],["1992-06-02",1.1962,1.2035,1.1962,1.2035,57150.0],["1992-06-03",1.2035,1.2109,1.1888,1.1962,56250.0],["1992-06-04",1.2035,1.2255,1.2035,1.2035,89100.0],["1992-06-05",1.2035,1.2109,1.1962,1.2109,75150.0],["1992-06-08",1.2255,1.2255,1.1962,1.1962,2679750.0],["1992-06-09",1.2114,1.2189,1.204,1.204,58050.0],["1992-06-10",1.2114,1.2114,1.1965,1.1965,99450.0],["1992-06-11",1.1965,1.204,1.1965,1.204,62550.0],["1992-06-12",1.1965,1.2114,1.1965,1.204,99000.0],["1992-06-15",1.1965,1.204,1.189,1.189,53100.0],["1992-06-16",1.204,1.204,1.1815,1.1965,81450.0],["1992-06-17",1.189,1.1965,1.174,1.189,55350.0],["1992-06-18",1.1965,1.1965,1.1815,1.1815,28350.0],["1992-06-19",1.189,1.189,1.1516,1.1666,42750.0],["1992-06-22",1.1815,1.1815,1.1516,1.1666,29700.0],["1992-06-23",1.174,1.189,1.1666,1.1666,40500.0],["1992-06-24",1.1666,1.189,1.1666,1.174,46350.0],["1992-06-25",1.174,1.1965,1.1666,1.1965,60750.0],["1992-06-26",1.1965,1.2638,1.174,1.2563,185400.0],["1992-06-29",1.2488,1.2563,1.2264,1.2339,99000.0],["1992-06-30",1.2413,1.2413,1.204,1.204,54000.0],["1992-07-01",1.2189,1.2339,1.1965,1.2339,89100.0],["1992-07-02",1.2488,1.2937,1.2264,1.2339,59400.0],["1992-07-06",1.2264,1.2339,1.2114,1.2189,78750.0],["1992-07-07",1.2264,1.2488,1.2189,1.2488,103950.0],["1992-07-08",1.2488,1.2563,1.2413,1.2563,69750.0],["1992-07-09",1.2563,1.2862,1.2563,1.2713,141300.0],["1992-07-10",1.2638,1.2937,1.2638,1.2862,64350.0],["1992-07-13",1.2862,1.3086,1.2787,1.2862,101250.0],["1992-07-14",1.2862,1.3086,1.2787,1.3012,87750.0],["1992-07-15",1.3012,1.3161,1.2937,1.3012,109350.0],["1992-07-16",1.3012,1.3161,1.2862,1.3161,72450.0],["1992-07-17",1.3161,1.3161,1.2862,1.2862,43650.0],["1992-07-20",1.2787,1.3161,1.2787,1.3012,65700.0],["1992-07-21",1.3086,1.3236,1.3012,1.3161,81900.0],["1992-07-22",1.3086,1.3535,1.3086,1.3311,142200.0],["1992-07-23",1.3311,1.3386,1.3236,1.3236,57150.0],["1992-07-24",1.3161,1.3236,1.3086,1.3086,31050.0],["1992-07-27",1.3161,1.3236,1.3086,1.3086,37800.0],["1992-07-28",1.3086,1.346,1.3012,1.3236,137250.0],["1992-07-29",1.3386,1.346,1.3236,1.3386,129150.0],["1992-07-30",1.3386,1.3759,1.3311,1.3685,90000.0],["1992-07-31",1.3685,1.3685,1.346,1.3535,68400.0],["1992-08-03",1.361,1.3984,1.346,1.3984,112500.0],["1992-08-04",1.3834,1.3834,1.3685,1.3834,187200.0],["1992-08-05",1.3834,1.3834,1.3685,1.3759,119700.0],["1992-08-06",1.361,1.376,1.3535,1.361,110700.0],["1992-08-07",1.346,1.3909,1.346,1.3909,108900.0],["1992-08-10",1.3909,1.4283,1.3909,1.4059,150750.0],["1992-08-11",1.3984,1.4283,1.3909,1.4208,148950.0],["1992-08-12",1.4208,1.4433,1.4208,1.4283,218250.0],["1992-08-13",1.4133,1.4283,1.3759,1.3759,120150.0],["1992-08-14",1.376,1.3984,1.376,1.3984,116550.0],["1992-08-17",1.3909,1.4133,1.3834,1.4059,87750.0],["1992-08-18",1.3984,1.4059,1.3909,1.4059,47250.0],["1992-08-19",1.3984,1.4059,1.3909,1.3909,72900.0],["1992-08-20",1.3984,1.4059,1.3834,1.3834,53100.0],["1992-08-21",1.3759,1.3909,1.3685,1.3685,52650.0],["1992-08-24",1.3685,1.376,1.3535,1.361,58050.0],["1992-08-25",1.3685,1.3685,1.346,1.361,54450.0],["1992-08-26",1.3685,1.376,1.3535,1.361,69750.0],["1992-08-27",1.3685,1.3759,1.3685,1.3685,23850.0],["1992-08-28",1.3535,1.3759,1.3535,1.3685,50400.0],["1992-08-31",1.3685,1.3685,1.346,1.361,56700.0],["1992-09-01",1.3535,1.3685,1.346,1.3535,32400.0],["1992-09-02",1.361,1.3685,1.346,1.3685,58500.0],["1992-09-03",1.3685,1.376,1.3535,1.3535,87750.0],["1992-09-04",1.346,1.3759,1.346,1.3685,37350.0],["1992-09-08",1.3535,1.3759,1.3535,1.3759,412650.0],["1992-09-09",1.3534,1.3839,1.3458,1.3839,31050.0],["1992-09-10",1.3687,1.3763,1.3687,1.3687,34650.0],["1992-09-11",1.3763,1.3763,1.3534,1.3534,23850.0],["1992-09-14",1.361,1.3687,1.3534,1.3534,101250.0],["1992-09-15",1.3534,1.3534,1.3534,1.3534,62550.0],["1992-09-16",1.3458,1.3458,1.3382,1.3458,1435950.0],["1992-09-17",1.3458,1.3534,1.3458,1.3534,248850.0],["1992-09-18",1.3534,1.361,1.3458,1.361,261900.0],["1992-09-21",1.361,1.361,1.3534,1.3534,96750.0],["1992-09-22",1.3458,1.3458,1.3154,1.3306,284400.0],["1992-09-23",1.3382,1.3382,1.3154,1.3306,108900.0],["1992-09-24",1.3306,1.3306,1.323,1.3306,81000.0],["1992-09-25",1.323,1.323,1.3002,1.3002,76500.0],["1992-09-28",1.3078,1.3154,1.3078,1.3154,130500.0],["1992-09-29",1.323,1.3382,1.3154,1.3306,68850.0],["1992-09-30",1.3306,1.361,1.3306,1.361,116550.0],["1992-10-01",1.361,1.3687,1.3458,1.3687,168750.0],["1992-10-02",1.361,1.3687,1.3534,1.3534,74250.0],["1992-10-05",1.361,1.361,1.3458,1.3534,98550.0],["1992-10-06",1.3534,1.3763,1.3534,1.3687,113400.0],["1992-10-07",1.3534,1.3687,1.3534,1.3687,63000.0],["1992-10-08",1.361,1.3687,1.3534,1.3534,41850.0],["1992-10-09",1.361,1.361,1.3458,1.3534,105300.0],["1992-10-12",1.3382,1.361,1.3382,1.361,88200.0],["1992-10-13",1.3534,1.3763,1.3534,1.3763,91350.0],["1992-10-14",1.361,1.3687,1.361,1.3687,51750.0],["1992-10-15",1.3687,1.3763,1.3534,1.3687,61650.0],["1992-10-16",1.3687,1.3763,1.361,1.361,44100.0],["1992-10-19",1.361,1.3687,1.3534,1.361,99900.0],["1992-10-20",1.3763,1.3763,1.361,1.3687,85500.0],["1992-10-21",1.3687,1.3763,1.361,1.3763,87750.0],["1992-10-22",1.3839,1.3839,1.3763,1.3839,166050.0],["1992-10-23",1.3839,1.3839,1.361,1.3687,105300.0],["1992-10-26",1.361,1.3687,1.361,1.3687,39150.0],["1992-10-27",1.361,1.3687,1.3534,1.3687,24300.0],["1992-10-28",1.361,1.3763,1.361,1.3763,149400.0],["1992-10-29",1.361,1.3763,1.361,1.3763,58950.0],["1992-10-30",1.3839,1.4295,1.3839,1.4143,302850.0],["1992-11-02",1.4067,1.4219,1.3915,1.4067,122400.0],["1992-11-03",1.4219,1.4219,1.3839,1.3915,110700.0],["1992-11-04",1.3915,1.3991,1.3763,1.3991,233100.0],["1992-11-05",1.3991,1.4143,1.3991,1.4143,142200.0],["1992-11-06",1.4143,1.4219,1.3991,1.4067,81000.0],["1992-11-09",1.4143,1.4295,1.4067,1.4143,106650.0],["1992-11-10",1.4143,1.4371,1.4143,1.4219,245700.0],["1992-11-11",1.4143,1.4447,1.4143,1.4447,262350.0],["1992-11-12",1.4447,1.4447,1.4067,1.4143,242550.0],["1992-11-13",1.4143,1.4295,1.4067,1.4143,36900.0],["1992-11-16",1.4067,1.4219,1.4067,1.4219,93600.0],["1992-11-17",1.4143,1.4219,1.4143,1.4219,130500.0],["1992-11-18",1.3991,1.4143,1.3915,1.4143,108000.0],["1992-11-19",1.4067,1.4371,1.4067,1.4219,53550.0],["1992-11-20",1.4067,1.4143,1.3991,1.3991,143550.0],["1992-11-23",1.3991,1.4143,1.3991,1.4143,47250.0],["1992-11-24",1.4067,1.4219,1.4067,1.4143,186300.0],["1992-11-25",1.4067,1.4295,1.4067,1.4143,184500.0],["1992-11-27",1.3991,1.3991,1.3839,1.3839,63000.0],["1992-11-30",1.3687,1.3915,1.3687,1.3839,67500.0],["1992-12-01",1.3839,1.4143,1.3763,1.3991,186750.0],["1992-12-02",1.3991,1.4067,1.3915,1.3991,73800.0],["1992-12-03",1.4067,1.4295,1.4067,1.4295,103500.0],["1992-12-04",1.4447,1.4447,1.4067,1.4143,53100.0],["1992-12-07",1.4295,1.4371,1.4219,1.4371,102150.0],["1992-12-08",1.4219,1.4751,1.4219,1.4599,688950.0],["1992-12-09",1.4525,1.4525,1.4216,1.4293,89100.0],["1992-12-10",1.4138,1.4525,1.4138,1.4216,74250.0],["1992-12-11",1.4138,1.437,1.4061,1.437,57150.0],["1992-12-14",1.4525,1.4679,1.4448,1.4602,62100.0],["1992-12-15",1.4525,1.4679,1.4525,1.4602,31950.0],["1992-12-16",1.4602,1.4757,1.4525,1.4525,69300.0],["1992-12-17",1.4679,1.4679,1.4448,1.4448,58500.0],["1992-12-18",1.4602,1.4988,1.4525,1.4988,215100.0],["1992-12-21",1.4911,1.522,1.4911,1.5066,166050.0],["1992-12-22",1.522,1.522,1.4911,1.4988,34200.0],["1992-12-23",1.5066,1.5529,1.5066,1.5375,122400.0],["1992-12-24",1.5297,1.5452,1.5297,1.5452,30600.0],["1992-12-28",1.5452,1.5529,1.522,1.522,40050.0],["1992-12-29",1.522,1.522,1.4988,1.5143,55800.0],["1992-12-30",1.5143,1.5143,1.4988,1.4988,50400.0],["1992-12-31",1.5066,1.5143,1.4911,1.5066,85500.0],["1993-01-04",1.522,1.522,1.4834,1.5066,77850.0],["1993-01-05",1.5066,1.522,1.4911,1.5143,79650.0],["1993-01-06",1.4988,1.5297,1.4988,1.5297,87750.0],["1993-01-07",1.522,1.5375,1.5143,1.522,95400.0],["1993-01-08",1.5066,1.522,1.4911,1.5066,706050.0],["1993-01-11",1.5066,1.5066,1.4834,1.4911,30150.0],["1993-01-12",1.4911,1.4988,1.4834,1.4834,82800.0],["1993-01-13",1.4834,1.5066,1.4834,1.5066,53550.0],["1993-01-14",1.5066,1.5066,1.4911,1.5066,78300.0],["1993-01-15",1.522,1.522,1.4911,1.4988,35100.0],["1993-01-18",1.4988,1.4988,1.4834,1.4911,54450.0],["1993-01-19",1.4988,1.5143,1.4911,1.4988,66600.0],["1993-01-20",1.4911,1.4988,1.4911,1.4911,147600.0],["1993-01-21",1.5066,1.5066,1.4911,1.4988,51300.0],["1993-01-22",1.4988,1.5143,1.4911,1.4988,117900.0],["1993-01-25",1.4988,1.522,1.4988,1.522,40500.0],["1993-01-26",1.5143,1.5297,1.5143,1.522,89550.0],["1993-01-27",1.5375,1.5452,1.5297,1.5452,125550.0],["1993-01-28",1.5606,1.5684,1.5452,1.5529,122400.0],["1993-01-29",1.5452,1.5684,1.5375,1.5606,74700.0],["1993-02-01",1.5684,1.5838,1.5684,1.5684,62100.0],["1993-02-02",1.5838,1.5915,1.5684,1.5915,136350.0],["1993-02-03",1.5838,1.5915,1.5606,1.5684,43200.0],["1993-02-04",1.5606,1.5915,1.5606,1.5838,170550.0],["1993-02-05",1.5684,1.5915,1.5684,1.5761,45000.0],["1993-02-08",1.5606,1.5993,1.5606,1.5993,57600.0],["1993-02-09",1.5915,1.5993,1.5761,1.5915,126000.0],["1993-02-10",1.5838,1.607,1.5838,1.5838,120600.0],["1993-02-11",1.5838,1.6147,1.5838,1.5838,64350.0],["1993-02-12",1.5915,1.5993,1.5915,1.5915,46800.0],["1993-02-16",1.5838,1.5993,1.5761,1.5838,54450.0],["1993-02-17",1.5761,1.5915,1.5684,1.5761,62100.0],["1993-02-18",1.5761,1.5915,1.5761,1.5761,58500.0],["1993-02-19",1.5915,1.6224,1.5915,1.6224,69750.0],["1993-02-22",1.6147,1.6379,1.6147,1.6302,90000.0],["1993-02-23",1.6379,1.6456,1.6147,1.6456,67500.0],["1993-02-24",1.6302,1.6611,1.6302,1.6611,63000.0],["1993-02-25",1.6611,1.6611,1.6302,1.6456,67950.0],["1993-02-26",1.6379,1.6534,1.6224,1.6456,38250.0],["1993-03-01",1.6379,1.6765,1.6379,1.6688,55800.0],["1993-03-02",1.6843,1.7074,1.6688,1.6997,131400.0],["1993-03-03",1.6997,1.7152,1.6843,1.692,138150.0],["1993-03-04",1.6997,1.7074,1.6843,1.692,79200.0],["1993-03-05",1.692,1.7074,1.692,1.6997,49950.0],["1993-03-08",1.7074,1.7383,1.7074,1.7306,445500.0],["1993-03-09",1.6996,1.7153,1.6761,1.6996,160650.0],["1993-03-10",1.6918,1.7231,1.6761,1.6996,184050.0],["1993-03-11",1.7231,1.7309,1.7074,1.7231,139050.0],["1993-03-12",1.7074,1.7074,1.6604,1.6604,94050.0],["1993-03-15",1.6604,1.6839,1.6604,1.6761,94950.0],["1993-03-16",1.6839,1.6918,1.6683,1.6918,79650.0],["1993-03-17",1.6761,1.7153,1.6683,1.7153,85050.0],["1993-03-18",1.7153,1.7388,1.7074,1.7388,84150.0],["1993-03-19",1.7388,1.7388,1.7074,1.7231,87300.0],["1993-03-22",1.7153,1.7309,1.7074,1.7153,54000.0],["1993-03-23",1.6996,1.7074,1.6839,1.6918,50400.0],["1993-03-24",1.6761,1.7074,1.6761,1.6996,51300.0],["1993-03-25",1.6918,1.7074,1.6839,1.7074,57600.0],["1993-03-26",1.6996,1.6996,1.6761,1.6918,95400.0],["1993-03-29",1.7074,1.7074,1.6761,1.6839,69300.0],["1993-03-30",1.6918,1.7074,1.6839,1.6839,69300.0],["1993-03-31",1.6918,1.6918,1.6291,1.6448,166500.0],["1993-04-01",1.6448,1.6683,1.6056,1.6291,83700.0],["1993-04-02",1.6134,1.6291,1.5899,1.6291,130050.0],["1993-04-05",1.6369,1.6604,1.6369,1.6604,52200.0],["1993-04-06",1.6604,1.6683,1.6369,1.6526,139050.0],["1993-04-07",1.6526,1.7074,1.6526,1.7074,141300.0],["1993-04-08",1.6918,1.7074,1.6918,1.6996,89550.0],["1993-04-12",1.7074,1.7153,1.6996,1.7153,99900.0],["1993-04-13",1.7153,1.7388,1.7153,1.7231,92250.0],["1993-04-14",1.7231,1.7388,1.7153,1.7231,106650.0],["1993-04-15",1.7231,1.7466,1.6996,1.7153,77400.0],["1993-04-16",1.6996,1.7309,1.6996,1.7231,87750.0],["1993-04-19",1.7231,1.7309,1.7153,1.7231,52200.0],["1993-04-20",1.7231,1.7231,1.7074,1.7153,87300.0],["1993-04-21",1.6918,1.7074,1.6604,1.6839,154350.0],["1993-04-22",1.6683,1.6839,1.6604,1.6683,139500.0],["1993-04-23",1.6683,1.6761,1.6604,1.6683,63000.0],["1993-04-26",1.6683,1.6761,1.6604,1.6683,49500.0],["1993-04-27",1.6683,1.6683,1.6448,1.6604,38250.0],["1993-04-28",1.6604,1.6604,1.5743,1.5978,413100.0],["1993-04-29",1.5978,1.6291,1.5978,1.6134,221850.0],["1993-04-30",1.6134,1.6213,1.5821,1.6213,100800.0],["1993-05-03",1.6291,1.6918,1.6134,1.6683,263700.0],["1993-05-04",1.6604,1.6761,1.6526,1.6604,57150.0],["1993-05-05",1.6683,1.6761,1.6604,1.6761,35100.0],["1993-05-06",1.6761,1.6761,1.6448,1.6448,94950.0],["1993-05-07",1.6526,1.6683,1.6369,1.6448,95400.0],["1993-05-10",1.6369,1.6526,1.6369,1.6448,59400.0],["1993-05-11",1.6526,1.6761,1.6369,1.6761,81450.0],["1993-05-12",1.6683,1.6761,1.6526,1.6604,38250.0],["1993-05-13",1.6604,1.6761,1.6526,1.6761,196200.0],["1993-05-14",1.6683,1.6839,1.6683,1.6761,81450.0],["1993-05-17",1.6839,1.6918,1.6761,1.6918,59400.0],["1993-05-18",1.6996,1.6996,1.6839,1.6839,143100.0],["1993-05-19",1.6761,1.6996,1.6604,1.6918,140400.0],["1993-05-20",1.7074,1.7074,1.6761,1.6839,96300.0],["1993-05-21",1.6839,1.7231,1.6839,1.7074,129600.0],["1993-05-24",1.6996,1.6996,1.6839,1.6839,66600.0],["1993-05-25",1.6918,1.6918,1.6839,1.6918,63000.0],["1993-05-26",1.6918,1.6918,1.6604,1.6683,70650.0],["1993-05-27",1.6604,1.6761,1.6526,1.6526,119250.0],["1993-05-28",1.6526,1.6526,1.6213,1.6213,76500.0],["1993-06-01",1.6213,1.6604,1.5978,1.6604,95850.0],["1993-06-02",1.6604,1.6839,1.6448,1.6761,89550.0],["1993-06-03",1.6526,1.6839,1.6369,1.6761,92700.0],["1993-06-04",1.6683,1.6839,1.6683,1.6761,39600.0],["1993-06-07",1.6683,1.6761,1.6604,1.6761,80550.0],["1993-06-08",1.6761,1.6918,1.6761,1.6839,454950.0],["1993-06-09",1.6922,1.6922,1.6604,1.6842,117000.0],["1993-06-10",1.6763,1.6842,1.6684,1.6842,63450.0],["1993-06-11",1.6763,1.716,1.6763,1.716,174600.0],["1993-06-14",1.7081,1.724,1.7001,1.716,130050.0],["1993-06-15",1.7319,1.7399,1.7081,1.7399,75600.0],["1993-06-16",1.7478,1.7637,1.7319,1.7319,115650.0],["1993-06-17",1.7478,1.7716,1.7319,1.7557,106650.0],["1993-06-18",1.7557,1.7557,1.7399,1.7478,71550.0],["1993-06-21",1.7557,1.7716,1.7478,1.7478,58950.0],["1993-06-22",1.7478,1.7716,1.7399,1.7557,71550.0],["1993-06-23",1.7637,1.7796,1.7557,1.7716,55800.0],["1993-06-24",1.7716,1.7716,1.7399,1.7716,60300.0],["1993-06-25",1.7637,1.7637,1.7478,1.7637,27450.0],["1993-06-28",1.7637,1.7716,1.7557,1.7716,62550.0],["1993-06-29",1.7716,1.7875,1.7637,1.7796,42300.0],["1993-06-30",1.7796,1.7796,1.7478,1.7637,97650.0],["1993-07-01",1.7637,1.7716,1.7637,1.7716,53100.0],["1993-07-02",1.7637,1.7716,1.7637,1.7637,47250.0],["1993-07-06",1.7637,1.7716,1.7557,1.7557,63450.0],["1993-07-07",1.7637,1.7637,1.7558,1.7637,154800.0],["1993-07-08",1.7637,1.7637,1.7557,1.7557,37350.0],["1993-07-09",1.7637,1.7637,1.7558,1.7637,29250.0],["1993-07-12",1.7557,1.7557,1.7478,1.7557,37800.0],["1993-07-13",1.7478,1.7557,1.7478,1.7478,36000.0],["1993-07-14",1.7557,1.7557,1.7478,1.7557,19800.0],["1993-07-15",1.7478,1.7557,1.7319,1.7478,47700.0],["1993-07-16",1.7478,1.7557,1.7319,1.7557,81000.0],["1993-07-19",1.7478,1.7557,1.7399,1.7557,33750.0],["1993-07-20",1.7399,1.7557,1.7319,1.7478,55350.0],["1993-07-21",1.7557,1.7557,1.716,1.716,104850.0],["1993-07-22",1.716,1.724,1.6922,1.7001,61650.0],["1993-07-23",1.6922,1.7319,1.6763,1.716,176850.0],["1993-07-26",1.716,1.724,1.716,1.724,23850.0],["1993-07-27",1.724,1.7478,1.716,1.7478,79650.0],["1993-07-28",1.7399,1.7399,1.7319,1.7399,27000.0],["1993-07-29",1.7319,1.7557,1.7319,1.7557,110250.0],["1993-07-30",1.7478,1.7637,1.7478,1.7637,127800.0],["1993-08-02",1.7637,1.7637,1.7478,1.7637,56700.0],["1993-08-03",1.7637,1.7796,1.7637,1.7796,67500.0],["1993-08-04",1.7955,1.8034,1.7796,1.7875,108000.0],["1993-08-05",1.7796,1.7955,1.7796,1.7875,41850.0],["1993-08-06",1.7796,1.7955,1.7796,1.7875,31950.0],["1993-08-09",1.7875,1.7955,1.7796,1.7955,43650.0],["1993-08-10",1.8034,1.8034,1.7796,1.7955,74700.0],["1993-08-11",1.7796,1.7875,1.7716,1.7716,51750.0],["1993-08-12",1.7796,1.7796,1.7558,1.7637,32400.0],["1993-08-13",1.7637,1.7716,1.7478,1.7557,65700.0],["1993-08-16",1.7637,1.7716,1.7478,1.7637,47700.0],["1993-08-17",1.7558,1.7637,1.7558,1.7637,41400.0],["1993-08-18",1.7716,1.7716,1.7637,1.7716,27000.0],["1993-08-19",1.7716,1.7716,1.7478,1.7557,250650.0],["1993-08-20",1.7557,1.7637,1.724,1.7557,287100.0],["1993-08-23",1.7557,1.7716,1.7478,1.7557,47700.0],["1993-08-24",1.7637,1.7716,1.7557,1.7716,54000.0],["1993-08-25",1.7716,1.7875,1.7716,1.7875,69750.0],["1993-08-26",1.7875,1.7955,1.7875,1.7955,21600.0],["1993-08-27",1.7875,1.7955,1.7875,1.7875,35550.0],["1993-08-30",1.7796,1.7875,1.7796,1.7796,22050.0],["1993-08-31",1.7875,1.7955,1.7796,1.7955,94500.0],["1993-09-01",1.7955,1.7955,1.7875,1.7955,81450.0],["1993-09-02",1.8034,1.8352,1.8034,1.8352,86400.0],["1993-09-03",1.8273,1.867,1.8273,1.867,81900.0],["1993-09-07",1.867,1.867,1.8511,1.867,54000.0],["1993-09-08",1.867,1.8749,1.859,1.8749,385200.0],["1993-09-09",1.8591,1.8833,1.8591,1.8672,60750.0],["1993-09-10",1.8672,1.8752,1.8511,1.8591,59400.0],["1993-09-13",1.8591,1.8672,1.843,1.8591,72900.0],["1993-09-14",1.8591,1.8672,1.8511,1.8672,32400.0],["1993-09-15",1.8591,1.8752,1.8511,1.8591,52200.0],["1993-09-16",1.8591,1.8752,1.8511,1.8672,40500.0],["1993-09-17",1.8591,1.8672,1.8511,1.8511,22950.0],["1993-09-20",1.8511,1.8752,1.8511,1.8672,42750.0],["1993-09-21",1.8591,1.8672,1.843,1.843,20250.0],["1993-09-22",1.8511,1.8591,1.843,1.8591,35550.0],["1993-09-23",1.8672,1.8672,1.843,1.8511,43200.0],["1993-09-24",1.8591,1.8591,1.843,1.8511,27000.0],["1993-09-27",1.8511,1.8591,1.843,1.8511,29700.0],["1993-09-28",1.8511,1.8752,1.843,1.8511,66600.0],["1993-09-29",1.8511,1.8672,1.843,1.8591,84600.0],["1993-09-30",1.8591,1.8833,1.8591,1.8752,55800.0],["1993-10-01",1.8591,1.8672,1.8511,1.8672,72000.0],["1993-10-04",1.8752,1.8833,1.8511,1.8752,185400.0],["1993-10-05",1.8672,1.8752,1.8672,1.8752,31500.0],["1993-10-06",1.8752,1.8752,1.8591,1.8672,44100.0],["1993-10-07",1.8672,1.8672,1.8591,1.8672,26100.0],["1993-10-08",1.8591,1.8672,1.8511,1.8591,52200.0],["1993-10-11",1.8511,1.8591,1.8511,1.8591,25200.0],["1993-10-12",1.843,1.8591,1.835,1.8511,93150.0],["1993-10-13",1.8511,1.8591,1.843,1.8511,85950.0],["1993-10-14",1.835,1.835,1.7787,1.7867,124200.0],["1993-10-15",1.8028,1.843,1.8028,1.827,337050.0],["1993-10-18",1.8189,1.843,1.8189,1.843,113850.0],["1993-10-19",1.843,1.8511,1.843,1.843,77850.0],["1993-10-20",1.843,1.8511,1.827,1.843,57150.0],["1993-10-21",1.843,1.843,1.827,1.843,49050.0],["1993-10-22",1.835,1.843,1.835,1.835,30600.0],["1993-10-25",1.843,1.843,1.8189,1.8189,249300.0],["1993-10-26",1.835,1.835,1.7787,1.8028,44550.0],["1993-10-27",1.8028,1.8028,1.7867,1.7948,28800.0],["1993-10-28",1.7867,1.7867,1.7545,1.7626,37350.0],["1993-10-29",1.7626,1.7706,1.7545,1.7706,115650.0],["1993-11-01",1.7626,1.7626,1.7384,1.7384,51300.0],["1993-11-02",1.7384,1.7384,1.6982,1.7304,46800.0],["1993-11-03",1.7304,1.7304,1.666,1.666,122400.0],["1993-11-04",1.6338,1.6579,1.6257,1.6338,94500.0],["1993-11-05",1.6418,1.6418,1.5453,1.5855,177750.0],["1993-11-08",1.6177,1.666,1.6096,1.6499,121950.0],["1993-11-09",1.6579,1.674,1.6499,1.674,84150.0],["1993-11-10",1.666,1.674,1.6418,1.6579,117000.0],["1993-11-11",1.6499,1.6579,1.6177,1.6338,62100.0],["1993-11-12",1.6177,1.6257,1.5936,1.6016,157500.0],["1993-11-15",1.6016,1.6177,1.6016,1.6096,45450.0],["1993-11-16",1.6016,1.6418,1.6016,1.6338,93150.0],["1993-11-17",1.6418,1.666,1.6418,1.6579,36450.0],["1993-11-18",1.6579,1.666,1.6499,1.6579,53100.0],["1993-11-19",1.674,1.6901,1.6418,1.6901,109800.0],["1993-11-22",1.674,1.6901,1.666,1.6821,51750.0],["1993-11-23",1.674,1.6821,1.6499,1.6579,66600.0],["1993-11-24",1.6579,1.6579,1.6418,1.6418,41400.0],["1993-11-26",1.6338,1.6418,1.6257,1.6338,15300.0],["1993-11-29",1.6418,1.666,1.6338,1.6579,18900.0],["1993-11-30",1.6499,1.666,1.6499,1.666,42300.0],["1993-12-01",1.6821,1.6901,1.666,1.674,108900.0],["1993-12-02",1.666,1.674,1.6579,1.6579,15300.0],["1993-12-03",1.6579,1.6579,1.6257,1.6338,95850.0],["1993-12-06",1.6418,1.6418,1.5855,1.6338,50400.0],["1993-12-07",1.6821,1.6821,1.6579,1.674,97200.0],["1993-12-08",1.674,1.674,1.6579,1.666,400050.0],["1993-12-09",1.6418,1.6745,1.6418,1.6581,45000.0],["1993-12-10",1.6663,1.6663,1.65,1.6581,24750.0],["1993-12-13",1.6663,1.6826,1.6581,1.6663,42750.0],["1993-12-14",1.6663,1.6663,1.6581,1.6581,68400.0],["1993-12-15",1.6663,1.6826,1.6581,1.6663,23850.0],["1993-12-16",1.6826,1.6826,1.6663,1.6826,27000.0],["1993-12-17",1.6908,1.7153,1.6908,1.7153,32850.0],["1993-12-20",1.7072,1.7153,1.6826,1.6826,68400.0],["1993-12-21",1.6908,1.6908,1.6663,1.6745,23850.0],["1993-12-22",1.6745,1.6826,1.6663,1.6745,35100.0],["1993-12-23",1.6745,1.6826,1.6581,1.6745,32400.0],["1993-12-27",1.6826,1.6826,1.6581,1.6581,9900.0],["1993-12-28",1.6663,1.6663,1.6418,1.65,62550.0],["1993-12-29",1.65,1.6826,1.65,1.6826,57600.0],["1993-12-30",1.6826,1.6826,1.6663,1.6745,24300.0],["1993-12-31",1.6826,1.6908,1.6745,1.6908,35550.0],["1994-01-03",1.6908,1.6908,1.6745,1.6745,23400.0],["1994-01-04",1.6826,1.6908,1.6663,1.6745,46800.0],["1994-01-05",1.6826,1.6826,1.6418,1.65,62100.0],["1994-01-06",1.6663,1.6745,1.6091,1.65,124650.0],["1994-01-07",1.6418,1.6418,1.6091,1.6091,54900.0],["1994-01-10",1.6091,1.6091,1.5846,1.601,134550.0],["1994-01-11",1.6091,1.6091,1.5928,1.6091,55800.0],["1994-01-12",1.6091,1.6255,1.601,1.6173,99900.0],["1994-01-13",1.6173,1.6418,1.6091,1.6255,105750.0],["1994-01-14",1.6418,1.65,1.6336,1.65,55350.0],["1994-01-17",1.65,1.6581,1.6418,1.65,81900.0],["1994-01-18",1.6663,1.6826,1.6581,1.6663,62550.0],["1994-01-19",1.6745,1.6908,1.6745,1.6826,161550.0],["1994-01-20",1.6826,1.699,1.6826,1.6826,61200.0],["1994-01-21",1.6826,1.7072,1.6745,1.7072,53550.0],["1994-01-24",1.6908,1.7072,1.6745,1.6826,98550.0],["1994-01-25",1.6745,1.6826,1.65,1.6826,54900.0],["1994-01-26",1.6908,1.7153,1.6908,1.7072,73350.0],["1994-01-27",1.7235,1.7398,1.7072,1.7317,76500.0],["1994-01-28",1.7153,1.7643,1.7153,1.7643,126900.0],["1994-01-31",1.7643,1.7725,1.7153,1.7153,91350.0],["1994-02-01",1.7398,1.7888,1.7317,1.7643,90900.0],["1994-02-02",1.7562,1.7643,1.748,1.7562,25200.0],["1994-02-03",1.748,1.748,1.7235,1.7235,24750.0],["1994-02-04",1.7153,1.7235,1.6663,1.6745,69300.0],["1994-02-07",1.6663,1.6745,1.6418,1.65,114300.0],["1994-02-08",1.6663,1.6826,1.65,1.6745,95850.0],["1994-02-09",1.6826,1.7072,1.6745,1.7072,18900.0],["1994-02-10",1.7153,1.7235,1.7072,1.7072,23400.0],["1994-02-11",1.699,1.7072,1.6826,1.6826,9450.0],["1994-02-14",1.6908,1.748,1.6826,1.7317,157050.0],["1994-02-15",1.7562,1.7562,1.7398,1.7562,47250.0],["1994-02-16",1.7562,1.7643,1.748,1.7562,63900.0],["1994-02-17",1.7398,1.7725,1.7398,1.7562,68400.0],["1994-02-18",1.7562,1.7643,1.7317,1.7317,67950.0],["1994-02-22",1.7317,1.7317,1.7153,1.7235,82350.0],["1994-02-23",1.7398,1.748,1.7235,1.7398,76500.0],["1994-02-24",1.7398,1.7643,1.7398,1.7398,66600.0],["1994-02-25",1.748,1.748,1.7235,1.7235,72450.0],["1994-02-28",1.7153,1.7317,1.6826,1.6826,58500.0],["1994-03-01",1.7153,1.7398,1.7072,1.7398,100800.0],["1994-03-02",1.7235,1.7398,1.7235,1.7398,44550.0],["1994-03-03",1.7317,1.748,1.7235,1.7235,61650.0],["1994-03-04",1.7317,1.7317,1.7153,1.7153,24750.0],["1994-03-07",1.7317,1.7317,1.7153,1.7235,34200.0],["1994-03-08",1.7317,1.7398,1.7153,1.7235,364500.0],["1994-03-09",1.7072,1.7155,1.6824,1.699,35550.0],["1994-03-10",1.699,1.699,1.6824,1.6907,31950.0],["1994-03-11",1.6907,1.6907,1.6741,1.6741,21600.0],["1994-03-14",1.6741,1.6824,1.6575,1.6741,117000.0],["1994-03-15",1.6741,1.6907,1.6575,1.6907,70200.0],["1994-03-16",1.6741,1.6907,1.6658,1.6824,24750.0],["1994-03-17",1.6907,1.6907,1.6741,1.6907,36450.0],["1994-03-18",1.6907,1.7072,1.6824,1.7072,63000.0],["1994-03-21",1.6907,1.6907,1.6575,1.6575,52200.0],["1994-03-22",1.6741,1.6741,1.6492,1.6658,40950.0],["1994-03-23",1.6575,1.6658,1.6492,1.6658,29250.0],["1994-03-24",1.6575,1.6741,1.6492,1.6575,23850.0],["1994-03-25",1.6741,1.6741,1.6658,1.6658,23850.0],["1994-03-28",1.6741,1.6907,1.6658,1.6658,33300.0],["1994-03-29",1.6658,1.6741,1.6492,1.6492,39600.0],["1994-03-30",1.6492,1.6492,1.6327,1.6327,29250.0],["1994-03-31",1.6244,1.6492,1.6078,1.6161,111600.0],["1994-04-04",1.5995,1.6244,1.5581,1.5581,72000.0],["1994-04-05",1.5664,1.5746,1.5664,1.5746,35100.0],["1994-04-06",1.5746,1.5746,1.5581,1.5664,44550.0],["1994-04-07",1.5664,1.5746,1.5581,1.5664,35100.0],["1994-04-08",1.5746,1.5746,1.5664,1.5664,36900.0],["1994-04-11",1.5746,1.5912,1.5664,1.5829,25650.0],["1994-04-12",1.5912,1.5912,1.5829,1.5912,17100.0],["1994-04-13",1.5829,1.5912,1.5746,1.5829,36450.0],["1994-04-14",1.5912,1.5912,1.5829,1.5912,9900.0],["1994-04-15",1.5829,1.6078,1.5746,1.5746,256950.0],["1994-04-18",1.5746,1.5995,1.5746,1.5746,54450.0],["1994-04-19",1.5746,1.5912,1.5746,1.5746,38700.0],["1994-04-20",1.5829,1.5995,1.5746,1.5829,65250.0],["1994-04-21",1.5746,1.5995,1.5746,1.5829,54000.0],["1994-04-22",1.5746,1.5829,1.5581,1.5746,31050.0],["1994-04-25",1.5829,1.6327,1.5746,1.6327,85500.0],["1994-04-26",1.6409,1.6575,1.6244,1.6575,43650.0],["1994-04-28",1.6575,1.6575,1.6409,1.6409,31050.0],["1994-04-29",1.6327,1.6492,1.6327,1.6409,43200.0],["1994-05-02",1.6409,1.6409,1.6161,1.6327,85950.0],["1994-05-03",1.6327,1.6409,1.6078,1.6078,21150.0],["1994-05-04",1.6244,1.6327,1.6078,1.6078,76950.0],["1994-05-05",1.6161,1.6327,1.6161,1.6327,23850.0],["1994-05-06",1.6161,1.6244,1.6161,1.6161,14400.0],["1994-05-09",1.6161,1.6161,1.5995,1.6161,20250.0],["1994-05-10",1.5995,1.6409,1.5995,1.5995,156600.0],["1994-05-11",1.5995,1.6078,1.5746,1.5746,66150.0],["1994-05-12",1.5664,1.5829,1.5664,1.5746,28350.0],["1994-05-13",1.5498,1.5498,1.5249,1.5415,57150.0],["1994-05-16",1.5415,1.5415,1.5083,1.5083,53100.0],["1994-05-17",1.4918,1.4918,1.4586,1.4835,69300.0],["1994-05-18",1.4918,1.5001,1.4752,1.4835,57150.0],["1994-05-19",1.4835,1.5249,1.4752,1.5249,79650.0],["1994-05-20",1.5415,1.5415,1.5083,1.5083,34200.0],["1994-05-23",1.5001,1.5498,1.4918,1.5498,54900.0],["1994-05-24",1.5332,1.5581,1.5332,1.5581,61650.0],["1994-05-25",1.5664,1.5746,1.5498,1.5664,56250.0],["1994-05-26",1.5829,1.5995,1.5829,1.5995,31500.0],["1994-05-27",1.5829,1.5912,1.5829,1.5829,10800.0],["1994-05-31",1.5829,1.5995,1.5829,1.5912,18000.0],["1994-06-01",1.5829,1.5912,1.5746,1.5746,32400.0],["1994-06-02",1.5664,1.6244,1.5664,1.6161,69300.0],["1994-06-03",1.6078,1.6161,1.6078,1.6078,34650.0],["1994-06-06",1.6078,1.6244,1.5995,1.6244,40050.0],["1994-06-07",1.6327,1.6409,1.6244,1.6327,33750.0],["1994-06-08",1.6244,1.6409,1.6244,1.6409,360000.0],["1994-06-09",1.6244,1.6497,1.6244,1.6329,51300.0],["1994-06-10",1.6413,1.6413,1.6076,1.6076,96750.0],["1994-06-13",1.5908,1.5908,1.5739,1.5739,48600.0],["1994-06-14",1.5655,1.5739,1.5487,1.5487,49500.0],["1994-06-15",1.5487,1.5655,1.5234,1.5403,86400.0],["1994-06-16",1.5234,1.5403,1.5234,1.5403,112050.0],["1994-06-17",1.5487,1.5487,1.515,1.515,87300.0],["1994-06-20",1.515,1.5234,1.4898,1.5234,48600.0],["1994-06-21",1.515,1.5403,1.515,1.5403,40500.0],["1994-06-22",1.5319,1.5655,1.5319,1.5655,50850.0],["1994-06-23",1.5571,1.5571,1.5403,1.5403,15300.0],["1994-06-24",1.5487,1.5487,1.515,1.5319,43650.0],["1994-06-27",1.515,1.515,1.4814,1.4814,94950.0],["1994-06-28",1.4898,1.4898,1.4729,1.4729,31050.0],["1994-06-29",1.4982,1.4982,1.4645,1.4729,95850.0],["1994-06-30",1.4898,1.4898,1.4561,1.4814,126000.0],["1994-07-01",1.4645,1.4814,1.4645,1.4729,24750.0],["1994-07-05",1.4729,1.4898,1.4729,1.4814,24750.0],["1994-07-06",1.4729,1.4814,1.4477,1.4477,62100.0],["1994-07-07",1.4561,1.4645,1.4393,1.4645,71100.0],["1994-07-08",1.4561,1.4814,1.4561,1.4561,103500.0],["1994-07-11",1.4561,1.4729,1.4561,1.4729,46350.0],["1994-07-12",1.4729,1.4814,1.4729,1.4814,33300.0],["1994-07-13",1.4729,1.4814,1.4729,1.4729,80550.0],["1994-07-14",1.4814,1.4814,1.4729,1.4729,45900.0],["1994-07-15",1.4729,1.4982,1.4729,1.4982,27450.0],["1994-07-18",1.4982,1.515,1.4898,1.5066,99000.0],["1994-07-19",1.4982,1.515,1.4982,1.4982,18450.0],["1994-07-20",1.515,1.5234,1.4898,1.4982,73350.0],["1994-07-21",1.5066,1.515,1.5066,1.515,28350.0],["1994-07-22",1.5066,1.515,1.4982,1.4982,31950.0],["1994-07-25",1.515,1.515,1.4898,1.4982,50850.0],["1994-07-26",1.4814,1.4898,1.4729,1.4814,81900.0],["1994-07-27",1.4729,1.5066,1.4729,1.4898,46800.0],["1994-07-28",1.4814,1.4982,1.4645,1.4982,54450.0],["1994-07-29",1.4898,1.515,1.4898,1.4982,40500.0],["1994-08-01",1.515,1.5234,1.5066,1.515,49050.0],["1994-08-02",1.5066,1.5066,1.4898,1.4982,79200.0],["1994-08-03",1.4982,1.4982,1.4814,1.4898,51750.0],["1994-08-04",1.4898,1.4982,1.4898,1.4982,40500.0],["1994-08-05",1.4898,1.5234,1.4814,1.5234,80550.0],["1994-08-08",1.5234,1.5234,1.515,1.515,21150.0],["1994-08-09",1.5234,1.5234,1.5066,1.5234,32400.0],["1994-08-10",1.5234,1.5319,1.515,1.5234,57150.0],["1994-08-11",1.5403,1.5403,1.5066,1.5066,24750.0],["1994-08-12",1.5066,1.515,1.4898,1.4982,18000.0],["1994-08-15",1.4814,1.5066,1.4729,1.5066,38250.0],["1994-08-16",1.5066,1.5319,1.5066,1.5234,36900.0],["1994-08-17",1.5234,1.5403,1.5234,1.5234,38250.0],["1994-08-18",1.5234,1.5319,1.5234,1.5319,24300.0],["1994-08-19",1.5234,1.5234,1.5066,1.5066,45450.0],["1994-08-22",1.5066,1.5066,1.4898,1.4898,36000.0],["1994-08-23",1.4898,1.4982,1.4814,1.4898,37350.0],["1994-08-24",1.4729,1.4982,1.4561,1.4982,59850.0],["1994-08-25",1.4814,1.4982,1.4814,1.4982,24750.0],["1994-08-26",1.4982,1.4982,1.4898,1.4898,40950.0],["1994-08-29",1.4982,1.4982,1.4645,1.4729,49950.0],["1994-08-30",1.4645,1.4982,1.4561,1.4982,59400.0],["1994-08-31",1.515,1.515,1.4898,1.5066,40500.0],["1994-09-01",1.4898,1.4898,1.4729,1.4729,26550.0],["1994-09-02",1.4898,1.4982,1.4814,1.4898,50850.0],["1994-09-06",1.4982,1.4982,1.4814,1.4814,8550.0],["1994-09-07",1.4814,1.4898,1.4645,1.4645,48150.0],["1994-09-08",1.4561,1.4814,1.4477,1.4645,68850.0],["1994-09-09",1.4645,1.4645,1.4477,1.4561,35550.0],["1994-09-12",1.4393,1.4645,1.4393,1.4645,80100.0],["1994-09-13",1.4561,1.4561,1.4393,1.4561,29250.0],["1994-09-14",1.4477,1.4561,1.4393,1.4477,21600.0],["1994-09-15",1.4477,1.4729,1.4477,1.4729,46350.0],["1994-09-16",1.4729,1.4729,1.4561,1.4645,148050.0],["1994-09-19",1.4734,1.482,1.4563,1.4649,1335150.0],["1994-09-20",1.4477,1.4563,1.4392,1.4563,66150.0],["1994-09-21",1.4477,1.4649,1.4306,1.4563,93600.0],["1994-09-22",1.4477,1.4563,1.4392,1.4392,62100.0],["1994-09-23",1.4392,1.4563,1.422,1.4392,50400.0],["1994-09-26",1.4563,1.4563,1.4392,1.4477,20700.0],["1994-09-27",1.4392,1.4477,1.4135,1.4392,67500.0],["1994-09-28",1.4477,1.4477,1.422,1.4392,52650.0],["1994-09-29",1.4392,1.4563,1.4392,1.4477,102150.0],["1994-09-30",1.4392,1.4477,1.4306,1.4477,49950.0],["1994-10-03",1.4477,1.4477,1.4392,1.4392,16650.0],["1994-10-04",1.4563,1.4563,1.4477,1.4477,17100.0],["1994-10-05",1.4306,1.4392,1.4135,1.4135,46350.0],["1994-10-06",1.4135,1.422,1.4049,1.4135,45900.0],["1994-10-07",1.4306,1.4306,1.3963,1.4135,177750.0],["1994-10-10",1.4135,1.4135,1.3878,1.3878,142200.0],["1994-10-11",1.3706,1.3878,1.3535,1.3621,173700.0],["1994-10-12",1.3706,1.3963,1.3706,1.3878,265500.0],["1994-10-13",1.4049,1.4306,1.4049,1.4049,94950.0],["1994-10-14",1.4049,1.4649,1.4049,1.4477,231300.0],["1994-10-17",1.4477,1.4477,1.4392,1.4477,81000.0],["1994-10-18",1.4392,1.4649,1.4392,1.4563,83250.0],["1994-10-19",1.4563,1.4734,1.4477,1.4563,78300.0],["1994-10-20",1.4563,1.4563,1.4392,1.4477,89100.0],["1994-10-21",1.4306,1.4477,1.4306,1.4392,44100.0],["1994-10-24",1.4392,1.4649,1.4306,1.4477,25650.0],["1994-10-25",1.4477,1.4734,1.4306,1.4734,59400.0],["1994-10-26",1.4734,1.4734,1.422,1.422,49500.0],["1994-10-27",1.4392,1.4563,1.4306,1.4477,68400.0],["1994-10-28",1.4392,1.4906,1.4392,1.4906,100350.0],["1994-10-31",1.4991,1.4991,1.4649,1.4906,72000.0],["1994-11-01",1.482,1.4991,1.482,1.4906,140400.0],["1994-11-02",1.4991,1.5077,1.4906,1.4991,37350.0],["1994-11-03",1.4991,1.5248,1.4906,1.5248,60300.0],["1994-11-04",1.5077,1.5163,1.4906,1.4991,85950.0],["1994-11-07",1.5077,1.5248,1.5077,1.5248,69300.0],["1994-11-08",1.5248,1.5334,1.5163,1.5163,50850.0],["1994-11-09",1.5163,1.5248,1.5163,1.5163,48600.0],["1994-11-10",1.5248,1.5248,1.5163,1.5163,18900.0],["1994-11-11",1.5163,1.5248,1.4991,1.5077,28800.0],["1994-11-14",1.5248,1.542,1.5248,1.5334,30600.0],["1994-11-15",1.542,1.542,1.5248,1.5334,39600.0],["1994-11-16",1.5334,1.5334,1.5248,1.5248,29250.0],["1994-11-17",1.5248,1.542,1.5248,1.542,43650.0],["1994-11-18",1.542,1.5591,1.542,1.5505,56250.0],["1994-11-21",1.5591,1.5591,1.542,1.542,40500.0],["1994-11-22",1.542,1.5505,1.542,1.542,73350.0],["1994-11-23",1.5505,1.5505,1.5248,1.5248,45000.0],["1994-11-25",1.5248,1.5248,1.5248,1.5248,11250.0],["1994-11-28",1.5334,1.542,1.5334,1.542,21150.0],["1994-11-29",1.5505,1.5677,1.5505,1.5591,54450.0],["1994-11-30",1.5591,1.5677,1.5505,1.5677,129150.0],["1994-12-01",1.5591,1.5677,1.5591,1.5677,67950.0],["1994-12-02",1.5677,1.5762,1.5591,1.5677,29250.0],["1994-12-05",1.5677,1.5762,1.5677,1.5762,42300.0],["1994-12-06",1.5677,1.5762,1.5591,1.5677,110700.0],["1994-12-07",1.5591,1.5591,1.5334,1.5505,37350.0],["1994-12-08",1.542,1.5505,1.5248,1.5334,181800.0],["1994-12-09",1.5076,1.5076,1.4989,1.5076,51300.0],["1994-12-12",1.4902,1.5076,1.4815,1.5076,61200.0],["1994-12-13",1.5076,1.5076,1.4815,1.4902,32400.0],["1994-12-14",1.4815,1.4989,1.4815,1.4989,25200.0],["1994-12-15",1.4902,1.525,1.4902,1.525,45900.0],["1994-12-16",1.5425,1.5512,1.5338,1.5512,70200.0],["1994-12-19",1.5512,1.5512,1.5425,1.5512,19350.0],["1994-12-20",1.5425,1.5599,1.5425,1.5599,41850.0],["1994-12-21",1.5599,1.5948,1.5599,1.586,63900.0],["1994-12-22",1.586,1.586,1.5599,1.5599,99450.0],["1994-12-23",1.5686,1.5773,1.5599,1.5773,17550.0],["1994-12-27",1.5773,1.5773,1.5599,1.5686,52200.0],["1994-12-28",1.5686,1.5773,1.5599,1.5686,247050.0],["1994-12-29",1.5599,1.5686,1.5425,1.5512,24300.0],["1994-12-30",1.5512,1.5773,1.5425,1.5773,74700.0],["1995-01-03",1.5599,1.5686,1.525,1.5338,67050.0],["1995-01-04",1.5425,1.5773,1.5425,1.5773,78300.0],["1995-01-05",1.5773,1.586,1.5773,1.586,134100.0],["1995-01-06",1.586,1.586,1.5773,1.586,63900.0],["1995-01-09",1.586,1.586,1.5686,1.5773,70650.0],["1995-01-10",1.5686,1.5773,1.5686,1.5773,22050.0],["1995-01-11",1.5686,1.5686,1.5599,1.5599,24300.0],["1995-01-12",1.5686,1.5686,1.5599,1.5686,36000.0],["1995-01-13",1.5686,1.5686,1.5512,1.5599,41850.0],["1995-01-16",1.5599,1.5686,1.5512,1.5686,27900.0],["1995-01-17",1.5599,1.5686,1.5425,1.5425,34650.0],["1995-01-18",1.5512,1.5599,1.5338,1.5599,43200.0],["1995-01-19",1.5425,1.5512,1.5338,1.5425,33750.0],["1995-01-20",1.5338,1.5425,1.5076,1.5163,130500.0],["1995-01-23",1.5163,1.525,1.5076,1.525,40500.0],["1995-01-24",1.525,1.525,1.4989,1.5076,67050.0],["1995-01-25",1.4989,1.525,1.4989,1.5163,82350.0],["1995-01-26",1.525,1.5686,1.525,1.5686,61650.0],["1995-01-27",1.5599,1.5686,1.5425,1.5425,26550.0],["1995-01-30",1.5425,1.5512,1.525,1.5512,27000.0],["1995-01-31",1.5512,1.5599,1.5425,1.5599,52650.0],["1995-02-01",1.5599,1.5686,1.5512,1.5686,71100.0],["1995-02-02",1.5686,1.5686,1.5599,1.5686,26100.0],["1995-02-03",1.5512,1.5686,1.5425,1.5599,63000.0],["1995-02-06",1.5686,1.586,1.5599,1.5773,37350.0],["1995-02-07",1.586,1.6035,1.5773,1.5948,99450.0],["1995-02-08",1.586,1.6035,1.586,1.6035,40500.0],["1995-02-09",1.586,1.6035,1.586,1.5948,45900.0],["1995-02-10",1.5948,1.6035,1.5948,1.5948,23850.0],["1995-02-13",1.586,1.5948,1.586,1.586,36450.0],["1995-02-14",1.6035,1.6035,1.586,1.586,23400.0],["1995-02-15",1.586,1.6035,1.5773,1.5948,65700.0],["1995-02-16",1.5948,1.6035,1.586,1.5948,47250.0],["1995-02-17",1.5773,1.5948,1.5686,1.5948,46800.0],["1995-02-21",1.5948,1.6035,1.5948,1.5948,30600.0],["1995-02-22",1.6035,1.6035,1.586,1.5948,77400.0],["1995-02-23",1.6122,1.6209,1.6035,1.6122,22500.0],["1995-02-24",1.6035,1.6209,1.6035,1.6209,18000.0],["1995-02-27",1.6035,1.6296,1.6035,1.6209,46800.0],["1995-02-28",1.6035,1.6122,1.5948,1.6122,34200.0],["1995-03-01",1.6122,1.6209,1.6035,1.6122,39150.0],["1995-03-02",1.6122,1.6209,1.6035,1.6035,30600.0],["1995-03-03",1.5948,1.6078,1.5948,1.6035,18450.0],["1995-03-06",1.5948,1.6209,1.586,1.6122,40950.0],["1995-03-07",1.5948,1.6122,1.586,1.5948,34650.0],["1995-03-08",1.5948,1.6122,1.5948,1.6122,44100.0],["1995-03-09",1.6037,1.6037,1.586,1.586,102600.0],["1995-03-10",1.5771,1.586,1.5594,1.5771,224100.0],["1995-03-13",1.5682,1.586,1.5417,1.5771,96300.0],["1995-03-14",1.5682,1.5682,1.5328,1.5505,46350.0],["1995-03-15",1.5417,1.5505,1.5328,1.5328,43200.0],["1995-03-16",1.5239,1.5594,1.5239,1.5505,181800.0],["1995-03-17",1.5328,1.5505,1.5239,1.5239,77400.0],["1995-03-20",1.5239,1.5594,1.5239,1.5594,186300.0],["1995-03-21",1.5594,1.5594,1.5417,1.5417,42750.0],["1995-03-22",1.5328,1.5505,1.5328,1.5505,60750.0],["1995-03-23",1.5505,1.5594,1.5417,1.5417,20250.0],["1995-03-24",1.5328,1.5594,1.5328,1.5505,59850.0],["1995-03-27",1.5594,1.5594,1.5505,1.5594,23850.0],["1995-03-28",1.5505,1.5594,1.5505,1.5594,35550.0],["1995-03-29",1.5505,1.5594,1.5505,1.5505,31500.0],["1995-03-30",1.5505,1.5682,1.5505,1.5594,60750.0],["1995-03-31",1.5594,1.586,1.5594,1.5771,71100.0],["1995-04-03",1.5682,1.5948,1.5682,1.5948,61200.0],["1995-04-04",1.6125,1.6214,1.6037,1.6037,40500.0],["1995-04-05",1.6037,1.6125,1.5771,1.6037,63450.0],["1995-04-06",1.5948,1.6214,1.586,1.6037,75600.0],["1995-04-07",1.5948,1.6125,1.586,1.5948,40050.0],["1995-04-10",1.6037,1.6125,1.5948,1.6037,35550.0],["1995-04-11",1.6037,1.6037,1.5771,1.586,44100.0],["1995-04-12",1.5948,1.5948,1.5682,1.586,57600.0],["1995-04-13",1.5771,1.586,1.5505,1.5505,59850.0],["1995-04-17",1.5505,1.5771,1.5505,1.5682,98550.0],["1995-04-18",1.5682,1.586,1.5682,1.586,42750.0],["1995-04-19",1.5771,1.586,1.5682,1.5771,119250.0],["1995-04-20",1.5771,1.586,1.5682,1.5682,60300.0],["1995-04-21",1.5682,1.586,1.5682,1.5771,42300.0],["1995-04-24",1.5771,1.586,1.5771,1.5771,30150.0],["1995-04-25",1.5948,1.6037,1.5682,1.6037,52200.0],["1995-04-26",1.5948,1.6037,1.5948,1.6037,42750.0],["1995-04-27",1.6037,1.6125,1.586,1.5948,40950.0],["1995-04-28",1.6125,1.6214,1.5948,1.5948,66600.0],["1995-05-01",1.586,1.6125,1.586,1.5948,58500.0],["1995-05-02",1.5948,1.6125,1.5948,1.5948,94050.0],["1995-05-03",1.6037,1.6037,1.5771,1.586,43650.0],["1995-05-04",1.5948,1.5948,1.586,1.5948,36450.0],["1995-05-05",1.586,1.6037,1.5771,1.5771,64350.0],["1995-05-08",1.5771,1.5948,1.5771,1.586,67950.0],["1995-05-09",1.586,1.6037,1.586,1.5948,56700.0],["1995-05-10",1.6037,1.6037,1.5682,1.586,90450.0],["1995-05-11",1.5948,1.5948,1.586,1.586,49050.0],["1995-05-12",1.586,1.5948,1.586,1.5948,55350.0],["1995-05-15",1.5948,1.5948,1.586,1.5948,42750.0],["1995-05-16",1.6037,1.6037,1.5948,1.6037,41850.0],["1995-05-17",1.5948,1.6125,1.5948,1.6037,71100.0],["1995-05-18",1.6037,1.6125,1.6037,1.6037,33750.0],["1995-05-19",1.6037,1.6125,1.5948,1.6037,80550.0],["1995-05-22",1.6125,1.6125,1.5948,1.5948,70200.0],["1995-05-23",1.5948,1.6125,1.5948,1.6037,132750.0],["1995-05-24",1.6037,1.6125,1.586,1.586,42300.0],["1995-05-25",1.586,1.6125,1.586,1.6125,45450.0],["1995-05-26",1.6037,1.6125,1.586,1.5948,41850.0],["1995-05-30",1.5948,1.6125,1.5948,1.6037,21600.0],["1995-05-31",1.6125,1.6125,1.6037,1.6125,54900.0],["1995-06-01",1.6125,1.6303,1.6125,1.6303,81450.0],["1995-06-02",1.6391,1.6568,1.6391,1.648,72900.0],["1995-06-05",1.6391,1.6568,1.6391,1.6568,81450.0],["1995-06-06",1.6568,1.6746,1.648,1.6746,115200.0],["1995-06-07",1.6746,1.7011,1.6657,1.6923,110700.0],["1995-06-08",1.6923,1.6923,1.6834,1.6923,92250.0],["1995-06-09",1.6923,1.6923,1.6834,1.6834,103950.0],["1995-06-12",1.6923,1.71,1.6834,1.7011,242550.0],["1995-06-13",1.7195,1.7285,1.6835,1.6835,157500.0],["1995-06-14",1.6925,1.6925,1.6655,1.6745,58950.0],["1995-06-15",1.6745,1.6835,1.6655,1.6835,93600.0],["1995-06-16",1.6835,1.6835,1.6655,1.6745,45000.0],["1995-06-19",1.6655,1.6745,1.6475,1.6475,63000.0],["1995-06-20",1.6655,1.6655,1.6565,1.6565,41400.0],["1995-06-21",1.6565,1.6655,1.6475,1.6565,66600.0],["1995-06-22",1.6565,1.6745,1.6475,1.6655,73800.0],["1995-06-23",1.6565,1.6655,1.6475,1.6565,58950.0],["1995-06-26",1.6475,1.6655,1.6385,1.6385,67950.0],["1995-06-27",1.6385,1.6655,1.6295,1.6655,106200.0],["1995-06-28",1.6655,1.6745,1.6475,1.6565,132300.0],["1995-06-29",1.6565,1.6565,1.6475,1.6565,86400.0],["1995-06-30",1.6475,1.6655,1.6475,1.6655,41400.0],["1995-07-03",1.6745,1.6745,1.6565,1.6565,22050.0],["1995-07-05",1.6655,1.6745,1.6205,1.6205,80550.0],["1995-07-06",1.6205,1.6205,1.5935,1.6025,130950.0],["1995-07-07",1.6025,1.6115,1.5755,1.5935,226800.0],["1995-07-10",1.5845,1.6205,1.5845,1.5935,127800.0],["1995-07-11",1.5935,1.6745,1.5845,1.6745,122850.0],["1995-07-12",1.6835,1.7285,1.6745,1.7015,213750.0],["1995-07-13",1.7015,1.7015,1.6835,1.6925,55800.0],["1995-07-14",1.7105,1.7285,1.6925,1.7015,181350.0],["1995-07-17",1.7195,1.7195,1.6655,1.6655,49500.0],["1995-07-18",1.6655,1.6745,1.6565,1.6565,43650.0],["1995-07-19",1.6565,1.6835,1.6115,1.6115,101700.0],["1995-07-20",1.6115,1.6565,1.6115,1.6565,60750.0],["1995-07-21",1.6745,1.7195,1.6745,1.7105,185850.0],["1995-07-24",1.7195,1.7195,1.7105,1.7195,116100.0],["1995-07-25",1.7015,1.7195,1.6925,1.6925,79200.0],["1995-07-26",1.6925,1.7195,1.6925,1.7105,78750.0],["1995-07-27",1.7105,1.7195,1.7015,1.7195,42300.0],["1995-07-28",1.7285,1.7285,1.7195,1.7285,112050.0],["1995-07-31",1.7285,1.7285,1.7105,1.7105,75150.0],["1995-08-01",1.7195,1.7285,1.7105,1.7285,103050.0],["1995-08-02",1.7285,1.7285,1.6835,1.6835,40050.0],["1995-08-03",1.6835,1.6835,1.6475,1.6565,81000.0],["1995-08-04",1.6655,1.6655,1.6565,1.6565,76500.0],["1995-08-07",1.6565,1.6745,1.6565,1.6565,76950.0],["1995-08-08",1.6745,1.6745,1.6565,1.6655,61650.0],["1995-08-09",1.6655,1.6745,1.6565,1.6745,46800.0],["1995-08-10",1.6655,1.6835,1.6565,1.6655,125550.0],["1995-08-11",1.6655,1.6745,1.6655,1.6655,84600.0],["1995-08-14",1.6745,1.7015,1.6655,1.6745,45450.0],["1995-08-15",1.6745,1.6925,1.6745,1.6925,31050.0],["1995-08-16",1.6835,1.6835,1.6745,1.6745,35100.0],["1995-08-17",1.6745,1.6925,1.6655,1.6745,77400.0],["1995-08-18",1.6745,1.6835,1.6565,1.6565,72450.0],["1995-08-21",1.6745,1.6925,1.6565,1.6835,37350.0],["1995-08-22",1.6925,1.6925,1.6565,1.6835,175950.0],["1995-08-23",1.6745,1.7015,1.6745,1.6745,73800.0],["1995-08-24",1.6745,1.7015,1.6745,1.6925,52200.0],["1995-08-25",1.6925,1.6925,1.6745,1.6745,23850.0],["1995-08-28",1.6745,1.6925,1.6745,1.6745,44100.0],["1995-08-29",1.6745,1.6835,1.6745,1.6745,22050.0],["1995-08-30",1.6835,1.7375,1.6835,1.7285,128250.0],["1995-08-31",1.7195,1.7285,1.7195,1.7285,35550.0],["1995-09-01",1.7285,1.7375,1.7195,1.7375,31950.0],["1995-09-05",1.7375,1.7465,1.7195,1.7285,48600.0],["1995-09-06",1.7375,1.7465,1.7285,1.7465,35100.0],["1995-09-07",1.7465,1.7645,1.7375,1.7375,29700.0],["1995-09-08",1.7375,1.7465,1.7375,1.7465,125100.0],["1995-09-11",1.7465,1.7645,1.7465,1.7555,58500.0],["1995-09-12",1.7645,1.7735,1.7555,1.7645,114300.0],["1995-09-13",1.7557,1.7832,1.7557,1.7832,190800.0],["1995-09-14",1.774,1.7923,1.774,1.7832,18000.0],["1995-09-15",1.7923,1.7923,1.7557,1.7832,50400.0],["1995-09-18",1.774,1.8015,1.774,1.7923,78750.0],["1995-09-19",1.7923,1.8106,1.774,1.8015,78300.0],["1995-09-20",1.8106,1.8289,1.8015,1.8289,65700.0],["1995-09-21",1.8289,1.838,1.8197,1.8289,65700.0],["1995-09-22",1.8289,1.8289,1.8106,1.8106,37350.0],["1995-09-25",1.8106,1.8197,1.8015,1.8106,39600.0],["1995-09-26",1.8015,1.8197,1.8015,1.8106,36000.0],["1995-09-27",1.8289,1.8472,1.8106,1.8197,37800.0],["1995-09-28",1.838,1.8563,1.838,1.8563,40500.0],["1995-09-29",1.8746,1.8929,1.8655,1.8929,58050.0],["1995-10-02",1.8838,1.8838,1.8197,1.838,64350.0],["1995-10-03",1.8289,1.838,1.8106,1.8106,71550.0],["1995-10-04",1.8197,1.8197,1.8015,1.8197,50850.0],["1995-10-05",1.8197,1.8197,1.774,1.7923,211050.0],["1995-10-06",1.7832,1.8106,1.7832,1.7923,108000.0],["1995-10-09",1.8106,1.8106,1.8015,1.8015,47700.0],["1995-10-10",1.7832,1.8106,1.774,1.8106,33750.0],["1995-10-11",1.8106,1.8289,1.8106,1.8289,37350.0],["1995-10-12",1.8197,1.8563,1.8197,1.8472,34650.0],["1995-10-13",1.838,1.838,1.8015,1.8015,292050.0],["1995-10-16",1.8106,1.8106,1.8015,1.8106,34650.0],["1995-10-17",1.8106,1.8197,1.8015,1.8197,26550.0],["1995-10-18",1.8197,1.8197,1.8106,1.8106,46350.0],["1995-10-19",1.8197,1.8197,1.8015,1.8197,30150.0],["1995-10-20",1.8197,1.8472,1.8106,1.8289,95400.0],["1995-10-23",1.8289,1.838,1.8289,1.8289,36000.0],["1995-10-24",1.838,1.8563,1.838,1.838,46800.0],["1995-10-25",1.838,1.8563,1.838,1.8472,71100.0],["1995-10-26",1.838,1.8472,1.838,1.838,26550.0],["1995-10-27",1.838,1.8563,1.838,1.8472,54450.0],["1995-10-30",1.8472,1.8655,1.838,1.8563,59850.0],["1995-10-31",1.8563,1.8655,1.8015,1.8289,112050.0],["1995-11-01",1.8289,1.8563,1.8197,1.8563,173250.0],["1995-11-02",1.8472,1.8838,1.8472,1.8746,55800.0],["1995-11-03",1.8838,1.8929,1.8746,1.8746,72450.0],["1995-11-06",1.8746,1.8929,1.8655,1.8929,54900.0],["1995-11-07",1.902,1.9112,1.8929,1.902,45900.0],["1995-11-08",1.902,1.9203,1.902,1.9203,45900.0],["1995-11-09",1.9203,1.9386,1.9203,1.9295,90000.0],["1995-11-10",1.9295,1.9752,1.9295,1.9752,82350.0],["1995-11-13",1.9661,1.9843,1.9661,1.9752,94050.0],["1995-11-14",1.9752,1.9843,1.9752,1.9752,76950.0],["1995-11-15",1.9752,2.0209,1.9752,2.0209,112500.0],["1995-11-16",2.0118,2.0484,2.0118,2.0209,189900.0],["1995-11-17",2.0209,2.0575,2.0209,2.0575,255600.0],["1995-11-20",2.0575,2.0666,2.0484,2.0666,185850.0],["1995-11-21",2.0666,2.0758,2.0666,2.0758,95400.0],["1995-11-22",2.0758,2.0849,2.0392,2.0575,206550.0],["1995-11-24",2.0849,2.0849,2.0484,2.0484,44550.0],["1995-11-27",2.0484,2.0849,2.0392,2.0484,167400.0],["1995-11-28",2.0392,2.0392,2.0209,2.0301,116100.0],["1995-11-29",2.0392,2.0392,2.0209,2.0301,96300.0],["1995-11-30",2.0301,2.0392,2.0209,2.0392,68850.0],["1995-12-01",2.0301,2.0484,2.0301,2.0392,47250.0],["1995-12-04",2.0392,2.0941,2.0301,2.0849,272250.0],["1995-12-05",2.0758,2.1032,2.0758,2.0941,191250.0],["1995-12-06",2.1032,2.1124,2.0941,2.0941,282150.0],["1995-12-07",2.0941,2.0941,2.0392,2.0575,103950.0],["1995-12-08",2.0392,2.1032,2.0392,2.0849,188550.0],["1995-12-11",2.0849,2.1124,2.0849,2.0941,74250.0],["1995-12-12",2.0941,2.1215,2.0941,2.1032,225450.0],["1995-12-13",2.0943,2.1314,2.0943,2.1221,291150.0],["1995-12-14",2.1314,2.1407,2.1314,2.1407,68850.0],["1995-12-15",2.1592,2.1592,2.1221,2.1314,156600.0],["1995-12-18",2.1221,2.1221,2.0851,2.1036,61650.0],["1995-12-19",2.0851,2.1592,2.0851,2.1499,154350.0],["1995-12-20",2.1777,2.1777,2.1499,2.1499,88650.0],["1995-12-21",2.1592,2.187,2.1592,2.1685,84600.0],["1995-12-22",2.1592,2.2055,2.1592,2.1963,48150.0],["1995-12-26",2.1963,2.2241,2.1963,2.2055,71100.0],["1995-12-27",2.1963,2.2241,2.1963,2.2148,118350.0],["1995-12-28",2.2055,2.2148,2.1963,2.2148,99000.0],["1995-12-29",2.2055,2.2611,2.2055,2.2333,152550.0],["1996-01-02",2.2148,2.2148,2.1499,2.1777,103500.0],["1996-01-03",2.187,2.2055,2.1592,2.187,120600.0],["1996-01-04",2.187,2.2148,2.1777,2.1963,124650.0],["1996-01-05",2.1963,2.2148,2.187,2.2148,83700.0],["1996-01-08",2.2055,2.2055,2.2055,2.2055,21600.0],["1996-01-09",2.2055,2.2055,2.187,2.187,90450.0],["1996-01-10",2.187,2.1963,2.1407,2.1499,219150.0],["1996-01-11",2.1499,2.1499,2.1129,2.1314,52200.0],["1996-01-12",2.1129,2.1221,2.0758,2.1221,121500.0],["1996-01-15",2.1129,2.1221,2.0851,2.1036,81900.0],["1996-01-16",2.1036,2.1221,2.0943,2.1129,98100.0],["1996-01-17",2.1036,2.1036,2.0851,2.1036,63000.0],["1996-01-18",2.0943,2.1129,2.0851,2.1129,66600.0],["1996-01-19",2.1221,2.1221,2.0851,2.1221,102600.0],["1996-01-22",2.1129,2.1407,2.1036,2.1221,75600.0],["1996-01-23",2.1221,2.1314,2.1129,2.1221,64800.0],["1996-01-24",2.1129,2.1314,2.1129,2.1314,49050.0],["1996-01-25",2.1221,2.1314,2.1129,2.1129,186750.0],["1996-01-26",2.0943,2.0943,2.0017,2.0202,300600.0],["1996-01-29",2.048,2.0665,1.9831,1.9831,225450.0],["1996-01-30",1.9831,2.0295,1.9831,2.0202,245250.0],["1996-01-31",2.0017,2.0387,1.9924,2.0295,123300.0],["1996-02-01",2.0295,2.048,2.0109,2.048,75150.0],["1996-02-02",2.048,2.0665,2.0295,2.0665,74700.0],["1996-02-05",2.0573,2.0665,2.048,2.0665,66150.0],["1996-02-06",2.0758,2.0758,2.0109,2.0573,95400.0],["1996-02-07",2.0665,2.0665,2.0387,2.048,71550.0],["1996-02-08",2.048,2.0665,2.0387,2.0573,69300.0],["1996-02-09",2.048,2.0665,2.048,2.0665,58050.0],["1996-02-12",2.0665,2.0851,2.048,2.0758,98100.0],["1996-02-13",2.0665,2.0943,2.0665,2.0758,80550.0],["1996-02-14",2.0758,2.0943,2.0665,2.0943,120600.0],["1996-02-15",2.0851,2.1129,2.0758,2.0758,140400.0],["1996-02-16",2.0758,2.1407,2.0758,2.1407,188100.0],["1996-02-20",2.1314,2.1407,2.1314,2.1407,89100.0],["1996-02-21",2.1314,2.1592,2.1314,2.1592,104400.0],["1996-02-22",2.1592,2.1685,2.1407,2.1407,79200.0],["1996-02-23",2.1592,2.1592,2.0851,2.1036,58950.0],["1996-02-26",2.1036,2.1036,2.0851,2.0943,116100.0],["1996-02-27",2.0851,2.1129,2.0851,2.1036,124650.0],["1996-02-28",2.1036,2.1499,2.1036,2.1499,54900.0],["1996-02-29",2.1499,2.1685,2.1407,2.1592,102150.0],["1996-03-01",2.1499,2.1777,2.1499,2.1592,135900.0],["1996-03-04",2.1592,2.1963,2.1592,2.187,79650.0],["1996-03-05",2.187,2.1963,2.1685,2.1777,39600.0],["1996-03-06",2.1685,2.1777,2.1685,2.1685,53550.0],["1996-03-07",2.1592,2.1685,2.1499,2.1499,43200.0],["1996-03-08",2.1499,2.1499,2.1221,2.1221,212400.0],["1996-03-11",2.0943,2.1221,2.0758,2.1129,237600.0],["1996-03-12",2.1129,2.1221,2.0851,2.1221,123300.0],["1996-03-13",2.1045,2.1045,2.0857,2.0951,42300.0],["1996-03-14",2.1045,2.1045,2.0575,2.0951,71550.0],["1996-03-15",2.0857,2.0951,2.0763,2.0763,3562650.0],["1996-03-18",2.0669,2.1045,2.0669,2.0857,88650.0],["1996-03-19",2.0951,2.0951,2.0669,2.0763,66600.0],["1996-03-20",2.0857,2.0951,2.0763,2.0857,119700.0],["1996-03-21",2.0857,2.0951,2.0763,2.0857,42300.0],["1996-03-22",2.0857,2.0951,2.0857,2.0951,83700.0],["1996-03-25",2.0951,2.0951,2.0857,2.0951,40950.0],["1996-03-26",2.0857,2.0951,2.0857,2.0857,21600.0],["1996-03-27",2.0951,2.142,2.0857,2.1233,46800.0],["1996-03-28",2.1233,2.142,2.1139,2.1233,63450.0],["1996-03-29",2.1327,2.1702,2.1233,2.1702,97650.0],["1996-04-01",2.1702,2.2266,2.1702,2.1984,199800.0],["1996-04-02",2.2172,2.2172,2.1796,2.1796,39150.0],["1996-04-03",2.1796,2.1796,2.142,2.142,19800.0],["1996-04-04",2.1608,2.1796,2.1327,2.142,51750.0],["1996-04-08",2.142,2.142,2.0951,2.1045,36900.0],["1996-04-09",2.1045,2.1327,2.1045,2.1327,95850.0],["1996-04-10",2.1139,2.1327,2.0951,2.0951,57600.0],["1996-04-11",2.1045,2.1514,2.1045,2.1514,117000.0],["1996-04-12",2.142,2.142,2.1139,2.1139,118800.0],["1996-04-15",2.1233,2.1327,2.1233,2.1233,19800.0],["1996-04-16",2.1233,2.142,2.1045,2.1327,48600.0],["1996-04-17",2.1233,2.142,2.1139,2.1327,47700.0],["1996-04-18",2.1233,2.1233,2.1139,2.1139,101700.0],["1996-04-19",2.1327,2.1327,2.1139,2.1327,48150.0],["1996-04-22",2.142,2.142,2.1045,2.1045,26100.0],["1996-04-23",2.0951,2.1233,2.0951,2.1139,40950.0],["1996-04-24",2.1139,2.1233,2.0951,2.0951,41850.0],["1996-04-25",2.1045,2.1233,2.1045,2.1139,235350.0],["1996-04-26",2.1139,2.1327,2.1139,2.1233,42300.0],["1996-04-29",2.1233,2.1233,2.0951,2.1045,32850.0],["1996-04-30",2.1045,2.1327,2.1045,2.1327,66600.0],["1996-05-01",2.1233,2.1514,2.1139,2.1327,96300.0],["1996-05-02",2.1139,2.1139,2.0951,2.1045,60300.0],["1996-05-03",2.0951,2.1327,2.0951,2.0951,111600.0],["1996-05-06",2.1139,2.1608,2.1139,2.1327,121500.0],["1996-05-07",2.1327,2.142,2.1139,2.142,113850.0],["1996-05-08",2.142,2.1702,2.1327,2.1608,137250.0],["1996-05-09",2.1514,2.1608,2.1514,2.1514,36000.0],["1996-05-10",2.1514,2.1608,2.142,2.142,37800.0],["1996-05-13",2.1514,2.1702,2.142,2.1702,98550.0],["1996-05-14",2.1608,2.1702,2.142,2.1514,39600.0],["1996-05-15",2.1514,2.1514,2.1327,2.1514,42300.0],["1996-05-16",2.1327,2.1327,2.1233,2.1233,19350.0],["1996-05-17",2.1233,2.1608,2.1233,2.1608,27000.0],["1996-05-20",2.1514,2.1608,2.142,2.1514,41850.0],["1996-05-21",2.1514,2.1702,2.142,2.142,18450.0],["1996-05-22",2.142,2.142,2.1045,2.1045,42750.0],["1996-05-23",2.1045,2.1045,2.0669,2.0763,95400.0],["1996-05-24",2.0857,2.0857,2.0481,2.0481,423450.0],["1996-05-28",2.0575,2.0669,2.0387,2.0481,65700.0],["1996-05-29",2.0293,2.0481,2.0011,2.0011,50850.0],["1996-05-30",2.0011,2.0575,2.0011,2.0387,288450.0],["1996-05-31",2.0951,2.1045,2.0669,2.0669,184500.0],["1996-06-03",2.0575,2.0575,2.0293,2.0575,48150.0],["1996-06-04",2.0387,2.0575,2.0293,2.0481,46800.0],["1996-06-05",2.0105,2.0481,2.0105,2.0293,82800.0],["1996-06-06",2.0481,2.0857,2.0481,2.0857,71100.0],["1996-06-07",2.0857,2.1139,2.0763,2.0951,67500.0],["1996-06-10",2.1045,2.1045,2.0857,2.0857,54450.0],["1996-06-11",2.0857,2.1233,2.0857,2.1233,126000.0],["1996-06-12",2.0958,2.1232,2.0958,2.1149,168300.0],["1996-06-13",2.1244,2.1244,2.0958,2.0958,66600.0],["1996-06-14",2.0863,2.1149,2.0863,2.0958,52200.0],["1996-06-17",2.0958,2.1053,2.0672,2.0863,18900.0],["1996-06-18",2.0911,2.0958,2.0672,2.0672,117000.0],["1996-06-19",2.0577,2.0863,2.0577,2.0768,73350.0],["1996-06-20",2.0768,2.1053,2.0768,2.0958,94950.0],["1996-06-21",2.1149,2.1149,2.0863,2.0958,36000.0],["1996-06-24",2.0958,2.1244,2.0958,2.1053,52200.0],["1996-06-25",2.1053,2.1149,2.0863,2.0863,34650.0],["1996-06-26",2.1053,2.1053,2.0958,2.1053,36450.0],["1996-06-27",2.0958,2.1149,2.0863,2.0958,40050.0],["1996-06-28",2.0958,2.2006,2.0958,2.1911,191700.0],["1996-07-01",2.1911,2.2006,2.172,2.1911,110250.0],["1996-07-02",2.1911,2.2292,2.1911,2.2197,72450.0],["1996-07-03",2.2197,2.2292,2.2197,2.2197,69300.0],["1996-07-05",2.2101,2.2197,2.2101,2.2101,12150.0],["1996-07-08",2.1911,2.2006,2.1911,2.2006,127800.0],["1996-07-09",2.1911,2.2101,2.1911,2.2006,44100.0],["1996-07-10",2.2006,2.2292,2.2006,2.2292,157050.0],["1996-07-11",2.2101,2.2387,2.2101,2.2292,173250.0],["1996-07-12",2.2197,2.2292,2.2101,2.2292,27900.0],["1996-07-15",2.2292,2.2292,2.1816,2.1816,152100.0],["1996-07-16",2.172,2.172,2.1339,2.153,70650.0],["1996-07-17",2.1435,2.153,2.1339,2.1435,43200.0],["1996-07-18",2.1435,2.153,2.1149,2.1435,162000.0],["1996-07-19",2.1435,2.1435,2.0958,2.1149,77400.0],["1996-07-22",2.1053,2.1053,2.0482,2.0672,84150.0],["1996-07-23",2.0768,2.0768,2.0482,2.0482,131850.0],["1996-07-24",2.0387,2.0577,2.0387,2.0577,45450.0],["1996-07-25",2.0577,2.0863,2.0577,2.0768,189900.0],["1996-07-26",2.0768,2.1339,2.0672,2.1053,256050.0],["1996-07-29",2.1053,2.1244,2.1053,2.1149,92250.0],["1996-07-30",2.1149,2.1149,2.0863,2.0958,210150.0],["1996-07-31",2.0958,2.1244,2.0958,2.1149,97650.0],["1996-08-01",2.1339,2.1435,2.1244,2.1339,143550.0],["1996-08-02",2.153,2.153,2.1244,2.1244,55350.0],["1996-08-05",2.1435,2.1435,2.1244,2.1435,122850.0],["1996-08-06",2.1435,2.1435,2.1244,2.1244,59850.0],["1996-08-07",2.1387,2.1435,2.1149,2.1149,139050.0],["1996-08-08",2.1244,2.1244,2.1149,2.1149,205650.0],["1996-08-09",2.1149,2.1244,2.1053,2.1053,58050.0],["1996-08-12",2.1339,2.153,2.1339,2.153,232650.0],["1996-08-13",2.153,2.153,2.1339,2.153,220500.0],["1996-08-14",2.1435,2.1911,2.1435,2.1816,625050.0],["1996-08-15",2.172,2.1816,2.1625,2.1625,190800.0],["1996-08-16",2.1625,2.2006,2.1625,2.2006,92700.0],["1996-08-19",2.2101,2.2197,2.1911,2.2006,125550.0],["1996-08-20",2.1911,2.2101,2.1911,2.2101,75600.0],["1996-08-21",2.1911,2.1911,2.1816,2.1816,108900.0],["1996-08-22",2.1816,2.2006,2.1816,2.1911,246600.0],["1996-08-23",2.1816,2.1816,2.172,2.1816,99000.0],["1996-08-26",2.1625,2.1816,2.153,2.172,151200.0],["1996-08-27",2.172,2.1911,2.1625,2.1911,72000.0],["1996-08-28",2.1816,2.1911,2.1816,2.1816,54900.0],["1996-08-29",2.1911,2.1911,2.1816,2.1816,48600.0],["1996-08-30",2.1816,2.1911,2.1816,2.1816,97200.0],["1996-09-03",2.172,2.1911,2.172,2.1911,139950.0],["1996-09-04",2.2006,2.2101,2.1911,2.1911,127350.0],["1996-09-05",2.172,2.1911,2.172,2.1816,53100.0],["1996-09-06",2.1816,2.1816,2.172,2.1816,152550.0],["1996-09-09",2.2006,2.2101,2.2006,2.2006,48150.0],["1996-09-10",2.2006,2.2101,2.2006,2.2006,57150.0],["1996-09-11",2.2006,2.2197,2.2006,2.2006,35550.0],["1996-09-12",2.1921,2.2307,2.1921,2.2114,44550.0],["1996-09-13",2.2211,2.2211,2.1825,2.2018,34650.0],["1996-09-16",2.1825,2.1825,2.1535,2.1728,51750.0],["1996-09-17",2.1631,2.1631,2.1342,2.1438,81000.0],["1996-09-18",2.1342,2.1342,2.1052,2.1245,204300.0],["1996-09-19",2.1245,2.1631,2.1245,2.1535,66600.0],["1996-09-20",2.1535,2.1825,2.1438,2.1825,174600.0],["1996-09-23",2.1825,2.1825,2.1245,2.1438,49500.0],["1996-09-24",2.1535,2.1631,2.1438,2.1535,24300.0],["1996-09-25",2.1535,2.1728,2.1149,2.1149,101700.0],["1996-09-26",2.1052,2.1631,2.1052,2.1535,85950.0],["1996-09-27",2.1535,2.1728,2.1438,2.1631,87300.0],["1996-09-30",2.1825,2.1825,2.1535,2.1631,130050.0],["1996-10-01",2.1438,2.1825,2.1438,2.1728,63450.0],["1996-10-02",2.1921,2.2018,2.1728,2.2018,60750.0],["1996-10-03",2.1921,2.2211,2.1921,2.2211,72000.0],["1996-10-04",2.2211,2.2404,2.2114,2.2211,173700.0],["1996-10-07",2.2211,2.2404,2.2211,2.2307,56700.0],["1996-10-08",2.2211,2.2404,2.2018,2.2018,38250.0],["1996-10-09",2.2018,2.2018,2.1728,2.1825,63000.0],["1996-10-10",2.1921,2.1921,2.1728,2.1728,20700.0],["1996-10-11",2.1921,2.2211,2.1921,2.2018,38250.0],["1996-10-14",2.2018,2.2211,2.2018,2.2211,26100.0],["1996-10-15",2.2114,2.2114,2.2018,2.2018,31500.0],["1996-10-16",2.2018,2.2114,2.1825,2.1825,43650.0],["1996-10-17",2.1825,2.1921,2.1728,2.1921,25200.0],["1996-10-18",2.1825,2.2018,2.1631,2.2018,37350.0],["1996-10-21",2.2018,2.2018,2.1825,2.1921,17100.0],["1996-10-22",2.1825,2.1921,2.1728,2.1825,16650.0],["1996-10-23",2.1921,2.1921,2.1631,2.1631,24750.0],["1996-10-24",2.1728,2.1825,2.1535,2.1631,45450.0],["1996-10-25",2.1535,2.1535,2.1245,2.1342,52650.0],["1996-10-28",2.1342,2.1342,2.0955,2.1149,40950.0],["1996-10-29",2.1149,2.1438,2.1149,2.1342,23400.0],["1996-10-30",2.1342,2.1438,2.1149,2.1149,29250.0],["1996-10-31",2.1149,2.1342,2.1149,2.1342,27450.0],["1996-11-01",2.1342,2.1342,2.1149,2.1245,62550.0],["1996-11-04",2.1245,2.1438,2.1149,2.1245,40950.0],["1996-11-05",2.1245,2.1342,2.1052,2.1052,29700.0],["1996-11-06",2.1052,2.1149,2.0859,2.0955,134100.0],["1996-11-07",2.0762,2.0955,2.0666,2.0955,113400.0],["1996-11-08",2.0955,2.0955,2.0762,2.0859,90900.0],["1996-11-11",2.0859,2.0955,2.0666,2.0859,157500.0],["1996-11-12",2.0859,2.1052,2.0859,2.0859,33300.0],["1996-11-13",2.0955,2.1438,2.0955,2.1245,160650.0],["1996-11-14",2.1245,2.1535,2.1245,2.1342,66150.0],["1996-11-15",2.1342,2.1535,2.1342,2.1535,74250.0],["1996-11-18",2.1535,2.1825,2.1535,2.1728,80100.0],["1996-11-19",2.1825,2.1825,2.1535,2.1728,53550.0],["1996-11-20",2.1728,2.1921,2.1728,2.1825,48150.0],["1996-11-21",2.1728,2.2018,2.1728,2.2018,102150.0],["1996-11-22",2.1921,2.2018,2.1825,2.1921,57600.0],["1996-11-25",2.1921,2.2211,2.1728,2.2211,97650.0],["1996-11-26",2.2211,2.2694,2.2211,2.2694,134100.0],["1996-11-27",2.2694,2.308,2.2694,2.308,129150.0],["1996-11-29",2.2887,2.2983,2.2887,2.2887,36000.0],["1996-12-02",2.2983,2.2983,2.2501,2.2694,106650.0],["1996-12-03",2.279,2.2983,2.279,2.2887,79650.0],["1996-12-04",2.2887,2.308,2.2887,2.2983,80100.0],["1996-12-05",2.308,2.308,2.2983,2.308,63900.0],["1996-12-06",2.2501,2.2887,2.2404,2.2501,101700.0],["1996-12-09",2.2694,2.2983,2.2694,2.279,44550.0],["1996-12-10",2.279,2.279,2.2694,2.279,53100.0],["1996-12-11",2.279,2.279,2.2307,2.2307,49950.0],["1996-12-12",2.2425,2.2425,2.1935,2.1935,66600.0],["1996-12-13",2.2131,2.2229,2.2033,2.2229,44100.0],["1996-12-16",2.2425,2.2719,2.2425,2.2523,58950.0],["1996-12-17",2.2425,2.2621,2.2327,2.2327,114300.0],["1996-12-18",2.2425,2.2621,2.2327,2.2621,351000.0],["1996-12-19",2.2523,2.2719,2.2425,2.2621,49950.0],["1996-12-20",2.2719,2.3012,2.2719,2.2915,50850.0],["1996-12-23",2.2817,2.2817,2.2523,2.2523,48150.0],["1996-12-24",2.2523,2.2523,2.2327,2.2425,13950.0],["1996-12-26",2.2425,2.2621,2.2131,2.2327,69300.0],["1996-12-27",2.2327,2.2817,2.2327,2.2817,31050.0],["1996-12-30",2.2719,2.311,2.2719,2.3012,131850.0],["1996-12-31",2.311,2.311,2.2817,2.2915,81900.0],["1997-01-02",2.2719,2.2915,2.2425,2.2915,69300.0],["1997-01-03",2.311,2.3502,2.311,2.3404,162450.0],["1997-01-06",2.3404,2.3698,2.3306,2.3404,193500.0],["1997-01-07",2.3502,2.3502,2.3208,2.3306,34650.0],["1997-01-08",2.3208,2.3404,2.3208,2.3306,97200.0],["1997-01-09",2.3404,2.3404,2.3012,2.3404,51750.0],["1997-01-10",2.3208,2.3698,2.3208,2.36,103050.0],["1997-01-13",2.3502,2.3502,2.3306,2.3404,73350.0],["1997-01-14",2.3404,2.3404,2.3208,2.3404,15300.0],["1997-01-15",2.3208,2.3502,2.3208,2.3502,55800.0],["1997-01-16",2.3698,2.3796,2.3502,2.36,82800.0],["1997-01-17",2.3404,2.36,2.311,2.3502,38250.0],["1997-01-20",2.3698,2.3698,2.3698,2.3698,35550.0],["1997-01-21",2.36,2.3698,2.3502,2.3698,60750.0],["1997-01-22",2.3698,2.3698,2.36,2.36,76500.0],["1997-01-23",2.3502,2.36,2.3012,2.3012,64800.0],["1997-01-24",2.2817,2.3012,2.2719,2.3012,66150.0],["1997-01-27",2.3012,2.3012,2.2523,2.2621,73800.0],["1997-01-28",2.2621,2.3404,2.2621,2.3404,59400.0],["1997-01-29",2.3404,2.36,2.3306,2.3502,36450.0],["1997-01-30",2.3306,2.3502,2.3306,2.3404,34200.0],["1997-01-31",2.3502,2.3502,2.311,2.3404,55350.0],["1997-02-03",2.3502,2.3894,2.3404,2.36,99900.0],["1997-02-04",2.3502,2.36,2.3404,2.3502,97200.0],["1997-02-05",2.3502,2.3698,2.3208,2.3306,113850.0],["1997-02-06",2.3404,2.3404,2.3306,2.3306,41400.0],["1997-02-07",2.3404,2.3502,2.3306,2.3306,30150.0],["1997-02-10",2.311,2.3306,2.3012,2.311,33300.0],["1997-02-11",2.3012,2.3306,2.2915,2.3012,53550.0],["1997-02-12",2.3012,2.3012,2.2915,2.2915,49500.0],["1997-02-13",2.2719,2.3012,2.2719,2.2915,130050.0],["1997-02-14",2.2915,2.3208,2.2915,2.2915,54900.0],["1997-02-18",2.2915,2.3208,2.2915,2.2915,31950.0],["1997-02-19",2.2915,2.3306,2.2915,2.3208,58950.0],["1997-02-20",2.3306,2.3404,2.2915,2.3404,55800.0],["1997-02-21",2.3208,2.3502,2.3012,2.3012,42750.0],["1997-02-24",2.2915,2.3012,2.2719,2.2915,44100.0],["1997-02-25",2.2817,2.2817,2.2425,2.2425,79650.0],["1997-02-26",2.2523,2.2523,2.2229,2.2327,284850.0],["1997-02-27",2.2327,2.2817,2.2327,2.2817,117450.0],["1997-02-28",2.2621,2.2719,2.2425,2.2523,73350.0],["1997-03-03",2.2425,2.2523,2.2229,2.2425,52200.0],["1997-03-04",2.2327,2.2621,2.2327,2.2621,72900.0],["1997-03-05",2.2621,2.2817,2.2621,2.2817,38700.0],["1997-03-06",2.2817,2.2915,2.2719,2.2719,67500.0],["1997-03-07",2.2719,2.3012,2.2719,2.2915,52200.0],["1997-03-10",2.311,2.3208,2.3012,2.311,40500.0],["1997-03-11",2.3306,2.3502,2.2915,2.3502,3256650.0],["1997-03-12",2.3224,2.3224,2.2728,2.2728,157500.0],["1997-03-13",2.2629,2.2728,2.2529,2.2529,77400.0],["1997-03-14",2.2629,2.2728,2.2529,2.2728,200250.0],["1997-03-17",2.2728,2.2827,2.2629,2.2728,37350.0],["1997-03-18",2.2728,2.2827,2.2728,2.2728,31050.0],["1997-03-19",2.2728,2.2728,2.2629,2.2728,126000.0],["1997-03-20",2.2728,2.2728,2.2629,2.2629,37800.0],["1997-03-21",2.2728,2.2728,2.2629,2.2629,121500.0],["1997-03-24",2.2728,2.2728,2.2629,2.2629,101700.0],["1997-03-25",2.2629,2.2728,2.2629,2.2728,40500.0],["1997-03-26",2.2728,2.2827,2.2629,2.2629,51300.0],["1997-03-27",2.2629,2.2728,2.2529,2.2629,75600.0],["1997-03-31",2.2728,2.2728,2.2331,2.2629,164700.0],["1997-04-01",2.2629,2.2728,2.2529,2.2728,95850.0],["1997-04-02",2.2827,2.3026,2.2827,2.2926,55800.0],["1997-04-03",2.2827,2.2926,2.2827,2.2827,45000.0],["1997-04-04",2.2926,2.3224,2.2827,2.3224,145350.0],["1997-04-07",2.3423,2.3621,2.3423,2.3423,53550.0],["1997-04-08",2.3224,2.3621,2.3224,2.3522,98100.0],["1997-04-09",2.3323,2.3621,2.3224,2.3323,54000.0],["1997-04-10",2.3224,2.3224,2.2728,2.2827,25650.0],["1997-04-11",2.2728,2.3125,2.2728,2.3026,118350.0],["1997-04-14",2.2827,2.2827,2.2629,2.2629,88650.0],["1997-04-15",2.2827,2.2926,2.2728,2.2827,251550.0],["1997-04-16",2.2629,2.2728,2.2629,2.2728,85950.0],["1997-04-17",2.2629,2.2728,2.243,2.2629,216900.0],["1997-04-18",2.2629,2.2728,2.2529,2.2728,71550.0],["1997-04-21",2.2629,2.2728,2.2629,2.2728,59400.0],["1997-04-22",2.2629,2.2728,2.2629,2.2629,76950.0],["1997-04-23",2.2629,2.2728,2.2529,2.2629,54450.0],["1997-04-24",2.2529,2.2629,2.243,2.2529,24750.0],["1997-04-25",2.2529,2.2728,2.2529,2.2629,24300.0],["1997-04-28",2.2728,2.3224,2.2728,2.3125,99450.0],["1997-04-29",2.3125,2.3423,2.3125,2.3423,78750.0],["1997-04-30",2.3224,2.3224,2.2827,2.2926,158400.0],["1997-05-01",2.2728,2.3224,2.243,2.3224,342000.0],["1997-05-02",2.3423,2.4018,2.3423,2.4018,190350.0],["1997-05-05",2.4018,2.4415,2.4018,2.4117,95850.0],["1997-05-06",2.3919,2.4217,2.3423,2.3522,79650.0],["1997-05-07",2.3323,2.3423,2.3224,2.3224,318150.0],["1997-05-08",2.3026,2.3522,2.2926,2.3423,72900.0],["1997-05-09",2.3224,2.3423,2.3125,2.3224,39150.0],["1997-05-12",2.3026,2.3224,2.3026,2.3224,45450.0],["1997-05-13",2.3224,2.372,2.3224,2.372,55350.0],["1997-05-14",2.3621,2.3621,2.3423,2.3522,43200.0],["1997-05-15",2.3423,2.3522,2.3423,2.3423,63900.0],["1997-05-16",2.3423,2.3522,2.3224,2.3522,44550.0],["1997-05-19",2.3522,2.3621,2.3423,2.3621,36450.0],["1997-05-20",2.3522,2.3522,2.3224,2.3373,84150.0],["1997-05-21",2.3522,2.3522,2.3323,2.3522,79650.0],["1997-05-22",2.3423,2.382,2.3423,2.382,42750.0],["1997-05-23",2.372,2.4316,2.372,2.4316,49050.0],["1997-05-27",2.4117,2.4514,2.4117,2.4514,71100.0],["1997-05-28",2.4415,2.4911,2.4415,2.4911,69750.0],["1997-05-29",2.4812,2.5011,2.4713,2.5011,102150.0],["1997-05-30",2.4812,2.4911,2.4514,2.4713,54450.0],["1997-06-02",2.4614,2.511,2.4614,2.511,110700.0],["1997-06-03",2.511,2.5408,2.511,2.5209,134100.0],["1997-06-04",2.5209,2.5805,2.5209,2.5805,86400.0],["1997-06-05",2.5904,2.6301,2.5705,2.5805,137700.0],["1997-06-06",2.5904,2.6698,2.5904,2.6599,149850.0],["1997-06-09",2.6599,2.6698,2.5606,2.5606,205200.0],["1997-06-10",2.5408,2.5408,2.4713,2.5209,213750.0],["1997-06-11",2.5011,2.5209,2.4911,2.5209,148050.0],["1997-06-12",2.5028,2.6636,2.5028,2.6636,173250.0],["1997-06-13",2.6536,2.6737,2.6435,2.6737,126000.0],["1997-06-16",2.6234,2.6637,2.6234,2.6335,134100.0],["1997-06-17",2.6234,2.6234,2.5732,2.5832,74250.0],["1997-06-18",2.5631,2.5682,2.5531,2.5531,63000.0],["1997-06-19",2.5531,2.5631,2.5229,2.543,163350.0],["1997-06-20",2.4727,2.5229,2.4727,2.4827,246600.0],["1997-06-23",2.4827,2.5129,2.4526,2.4526,202050.0],["1997-06-24",2.4526,2.4526,2.4325,2.4526,91800.0],["1997-06-25",2.4526,2.5933,2.4375,2.5129,328050.0],["1997-06-26",2.533,2.533,2.5028,2.5028,59850.0],["1997-06-27",2.5129,2.5229,2.5129,2.5179,56250.0],["1997-06-30",2.5179,2.538,2.5028,2.5229,98100.0],["1997-07-01",2.5229,2.5229,2.5028,2.5229,44100.0],["1997-07-02",2.533,2.5732,2.533,2.5732,78300.0],["1997-07-03",2.5832,2.5883,2.5832,2.5883,39150.0],["1997-07-07",2.5883,2.5933,2.5531,2.5531,76950.0],["1997-07-08",2.5531,2.5732,2.5531,2.5531,41400.0],["1997-07-09",2.5531,2.6134,2.5531,2.5983,79200.0],["1997-07-10",2.6134,2.6988,2.6134,2.6938,310950.0],["1997-07-11",2.6938,2.7139,2.6938,2.7139,60750.0],["1997-07-14",2.6938,2.724,2.6536,2.6938,155700.0],["1997-07-15",2.6787,2.6838,2.6335,2.6536,81450.0],["1997-07-16",2.6737,2.6737,2.6335,2.6385,49500.0],["1997-07-17",2.6486,2.6536,2.538,2.5682,112050.0],["1997-07-18",2.5732,2.6184,2.5179,2.6184,238050.0],["1997-07-21",2.6134,2.6134,2.5883,2.5933,45450.0],["1997-07-22",2.6033,2.6084,2.538,2.538,109800.0],["1997-07-23",2.5531,2.5581,2.543,2.5581,18900.0],["1997-07-24",2.5682,2.5682,2.5229,2.533,109350.0],["1997-07-25",2.533,2.5631,2.528,2.528,205200.0],["1997-07-28",2.533,2.533,2.5028,2.5229,51750.0],["1997-07-29",2.5129,2.5682,2.5129,2.5682,38700.0],["1997-07-30",2.5631,2.6234,2.5581,2.5933,86400.0],["1997-07-31",2.5933,2.6033,2.528,2.543,50850.0],["1997-08-01",2.5229,2.533,2.4928,2.5229,118350.0],["1997-08-04",2.5129,2.5531,2.5129,2.5481,56250.0],["1997-08-05",2.5531,2.5531,2.538,2.5481,31050.0],["1997-08-06",2.538,2.5631,2.538,2.5631,35100.0],["1997-08-07",2.5581,2.5682,2.543,2.5581,93150.0],["1997-08-08",2.538,2.5531,2.533,2.5531,114750.0],["1997-08-11",2.5531,2.5732,2.543,2.5581,58050.0],["1997-08-12",2.5481,2.5782,2.5481,2.5531,29250.0],["1997-08-13",2.543,2.5682,2.538,2.5682,54000.0],["1997-08-14",2.5631,2.6184,2.5631,2.6033,51750.0],["1997-08-15",2.5983,2.6134,2.543,2.5631,69750.0],["1997-08-18",2.5631,2.5832,2.533,2.543,57150.0],["1997-08-19",2.538,2.5631,2.533,2.543,59400.0],["1997-08-20",2.5229,2.5481,2.5229,2.538,44100.0],["1997-08-21",2.538,2.5481,2.533,2.533,9900.0],["1997-08-22",2.5229,2.5481,2.4978,2.5481,48600.0],["1997-08-25",2.5581,2.5682,2.543,2.5481,31500.0],["1997-08-26",2.538,2.5531,2.528,2.528,57600.0],["1997-08-27",2.5129,2.533,2.5129,2.533,51300.0],["1997-08-28",2.528,2.5682,2.5129,2.5682,42300.0],["1997-08-29",2.5531,2.5782,2.543,2.5782,43650.0],["1997-09-02",2.5682,2.5933,2.5531,2.5933,76050.0],["1997-09-03",2.5832,2.5933,2.5682,2.5832,67050.0],["1997-09-04",2.5732,2.5782,2.5129,2.5129,92700.0],["1997-09-05",2.5229,2.5481,2.5229,2.543,65250.0],["1997-09-08",2.5531,2.6134,2.5481,2.5631,46350.0],["1997-09-09",2.5631,2.6033,2.5581,2.6033,35100.0],["1997-09-10",2.5983,2.6486,2.5983,2.6285,71100.0],["1997-09-11",2.6051,2.6152,2.5796,2.6152,89100.0],["1997-09-12",2.5949,2.6407,2.5847,2.6051,129150.0],["1997-09-15",2.6051,2.6102,2.5796,2.5898,73350.0],["1997-09-16",2.5898,2.6,2.5898,2.6,25650.0],["1997-09-17",2.6,2.6203,2.5847,2.6152,135450.0],["1997-09-18",2.6152,2.6356,2.5847,2.6356,47700.0],["1997-09-19",2.6152,2.6458,2.6152,2.6254,88650.0],["1997-09-22",2.6051,2.6203,2.5491,2.5491,81000.0],["1997-09-23",2.5491,2.6356,2.5491,2.6356,120150.0],["1997-09-24",2.6305,2.6763,2.6305,2.6763,100350.0],["1997-09-25",2.6712,2.6712,2.6458,2.6509,25650.0],["1997-09-26",2.6661,2.6661,2.6509,2.6509,23850.0],["1997-09-29",2.6509,2.6559,2.6051,2.6051,164700.0],["1997-09-30",2.6254,2.6356,2.6102,2.6356,86850.0],["1997-10-01",2.6356,2.6356,2.6102,2.6305,24300.0],["1997-10-02",2.6458,2.6865,2.6407,2.6865,57150.0],["1997-10-03",2.6916,2.7221,2.6916,2.6916,53550.0],["1997-10-06",2.6865,2.7475,2.6661,2.7374,46350.0],["1997-10-07",2.7374,2.7628,2.7374,2.7628,75150.0],["1997-10-08",2.7424,2.7424,2.6966,2.7119,75600.0],["1997-10-09",2.7119,2.7119,2.6712,2.6916,48600.0],["1997-10-10",2.6865,2.7017,2.6814,2.6966,28800.0],["1997-10-13",2.717,2.717,2.6865,2.7017,39600.0],["1997-10-14",2.6916,2.7424,2.6916,2.7323,69750.0],["1997-10-15",2.7272,2.7475,2.717,2.7374,22050.0],["1997-10-16",2.717,2.7424,2.7068,2.7221,74700.0],["1997-10-17",2.7017,2.7119,2.6356,2.6712,67500.0],["1997-10-20",2.6712,2.717,2.6712,2.7017,67950.0],["1997-10-21",2.7221,2.7424,2.7221,2.7323,54000.0],["1997-10-22",2.7323,2.7577,2.7323,2.7374,66150.0],["1997-10-23",2.7374,2.7374,2.6916,2.7017,72900.0],["1997-10-24",2.6916,2.7424,2.6916,2.7374,47250.0],["1997-10-27",2.7272,2.7323,2.6509,2.6509,42750.0],["1997-10-28",2.6305,2.6305,2.5796,2.6,59400.0],["1997-10-29",2.6203,2.6865,2.6203,2.6712,56700.0],["1997-10-30",2.661,2.6712,2.6559,2.6712,45000.0],["1997-10-31",2.6661,2.6712,2.6305,2.6356,66600.0],["1997-11-03",2.6356,2.6407,2.5898,2.6,94500.0],["1997-11-04",2.6203,2.6305,2.6203,2.6254,36450.0],["1997-11-05",2.6152,2.6305,2.6102,2.6152,36450.0],["1997-11-06",2.6152,2.661,2.6102,2.661,57600.0],["1997-11-07",2.6407,2.7017,2.6356,2.6966,93150.0],["1997-11-10",2.6916,2.717,2.6865,2.717,42300.0],["1997-11-11",2.7068,2.7068,2.661,2.6814,27900.0],["1997-11-12",2.661,2.6712,2.6509,2.6559,41850.0],["1997-11-13",2.6458,2.6661,2.6254,2.6254,58950.0],["1997-11-14",2.6254,2.6356,2.6152,2.6305,46800.0],["1997-11-17",2.6509,2.7577,2.6509,2.7323,90450.0],["1997-11-18",2.7323,2.7323,2.7017,2.717,64800.0],["1997-11-19",2.7017,2.7221,2.6916,2.7221,38700.0],["1997-11-20",2.717,2.773,2.717,2.773,99450.0],["1997-11-21",2.7933,2.8086,2.7526,2.7679,50400.0],["1997-11-24",2.7781,2.7882,2.7577,2.773,40500.0],["1997-11-25",2.7679,2.8086,2.7475,2.7475,41850.0],["1997-11-26",2.7374,2.834,2.7323,2.8238,61650.0],["1997-11-28",2.8289,2.8391,2.8239,2.834,9000.0],["1997-12-01",2.8137,2.834,2.8137,2.8238,50850.0],["1997-12-02",2.8442,2.8849,2.8442,2.8798,27900.0],["1997-12-03",2.8798,2.9714,2.8798,2.9714,95400.0],["1997-12-04",2.9612,3.0325,2.9612,2.9816,88200.0],["1997-12-05",3.0019,3.0019,2.9358,2.9358,40050.0],["1997-12-08",2.9511,2.9612,2.9409,2.9511,48600.0],["1997-12-09",2.9612,2.9918,2.9561,2.9714,268650.0],["1997-12-10",2.9867,2.9867,2.9561,2.9714,19350.0],["1997-12-11",2.9794,2.9794,2.9331,2.9588,57150.0],["1997-12-12",2.9486,2.9743,2.9331,2.9743,32850.0],["1997-12-15",2.964,2.964,2.928,2.9331,77400.0],["1997-12-16",2.928,2.9434,2.9022,2.9177,36000.0],["1997-12-17",2.9177,2.9228,2.9022,2.9177,66150.0],["1997-12-18",2.9383,2.9743,2.9228,2.9743,189450.0],["1997-12-19",2.9537,2.9949,2.9434,2.9897,87750.0],["1997-12-22",2.9949,3.0669,2.9949,3.0669,26100.0],["1997-12-23",3.0669,3.2316,3.0669,3.2316,82800.0],["1997-12-24",3.2264,3.4631,3.2264,3.2882,153000.0],["1997-12-26",3.2882,3.2933,3.1904,3.2058,123750.0],["1997-12-29",3.2264,3.3757,3.1853,3.3242,118800.0],["1997-12-30",3.3293,3.422,3.3293,3.4168,116100.0],["1997-12-31",3.3962,3.3962,3.2985,3.2985,50850.0],["1998-01-02",3.2573,3.2573,3.1647,3.1853,167400.0],["1998-01-05",3.1801,3.1801,2.964,2.9846,233550.0],["1998-01-06",3.0052,3.0463,3.0052,3.0155,126450.0],["1998-01-07",3.0052,3.0052,2.9743,2.9743,85050.0],["1998-01-08",2.9537,2.9846,2.9434,2.9691,126900.0],["1998-01-09",2.9691,3.0155,2.964,2.9743,183150.0],["1998-01-12",2.9537,2.964,2.8971,2.9125,171000.0],["1998-01-13",2.9125,2.9177,2.8971,2.9074,128250.0],["1998-01-14",2.8868,2.9022,2.8611,2.8765,659700.0],["1998-01-15",2.8765,2.8868,2.8559,2.8611,186300.0],["1998-01-16",2.8817,2.9125,2.8765,2.8868,73350.0],["1998-01-20",2.8868,2.964,2.8868,2.964,211950.0],["1998-01-21",2.964,2.9846,2.9434,2.9846,134550.0],["1998-01-22",2.9743,2.9743,2.9383,2.9383,38250.0],["1998-01-23",2.9537,2.9588,2.9331,2.9383,33750.0],["1998-01-26",2.928,2.9383,2.9125,2.9331,90900.0],["1998-01-27",2.9331,2.9383,2.9074,2.9125,113850.0],["1998-01-28",2.9434,3.0052,2.9434,2.9588,106650.0],["1998-01-29",2.964,3.0052,2.9434,2.9434,103500.0],["1998-01-30",2.964,2.964,2.892,2.9228,199800.0],["1998-02-02",2.9228,2.9383,2.8971,2.9022,75600.0],["1998-02-03",2.9125,2.9228,2.8817,2.8971,47250.0],["1998-02-04",2.9074,2.9125,2.8817,2.8817,80100.0],["1998-02-05",2.8817,2.9074,2.8817,2.892,52200.0],["1998-02-06",2.892,2.9074,2.8817,2.8817,141750.0],["1998-02-09",2.8817,2.964,2.8765,2.9434,123750.0],["1998-02-10",2.9434,3.0566,2.9434,3.0155,227250.0],["1998-02-11",2.9949,3.0103,2.9846,2.9897,32400.0],["1998-02-12",2.9949,3.0721,2.9949,3.0721,76950.0],["1998-02-13",3.0721,3.0721,3.0206,3.0618,85950.0],["1998-02-17",3.0463,3.0669,3.0206,3.0618,54900.0],["1998-02-18",3.0463,3.0463,2.9434,2.9949,158850.0],["1998-02-19",2.9743,2.9743,2.9434,2.9743,89100.0],["1998-02-20",2.9537,2.9949,2.9537,2.9949,48600.0],["1998-02-23",2.9897,3.0257,2.9743,3.0155,45450.0],["1998-02-24",2.9949,3.0875,2.9897,3.0875,96750.0],["1998-02-25",3.0772,3.0772,3.036,3.036,130950.0],["1998-02-26",3.0309,3.0309,2.964,2.9691,35550.0],["1998-02-27",2.9588,3.0052,2.9537,3.0052,29250.0],["1998-03-02",3.0052,3.0412,2.9794,3.0,54000.0],["1998-03-03",3.0103,3.0257,2.9949,3.0103,30600.0],["1998-03-04",2.9949,3.036,2.9846,3.0206,53550.0],["1998-03-05",3.0155,3.0155,2.9588,2.964,81450.0],["1998-03-06",2.9588,3.0566,2.9588,3.0206,59850.0],["1998-03-09",3.0309,3.0412,2.9743,2.9949,68400.0],["1998-03-10",3.0155,3.0669,3.0155,3.0618,63000.0],["1998-03-11",3.0618,3.0772,3.0618,3.0772,75150.0],["1998-03-12",3.0541,3.0905,2.9969,3.0801,114750.0],["1998-03-13",3.0905,3.0905,3.0489,3.0853,119250.0],["1998-03-16",3.0749,3.1113,3.0749,3.1113,49500.0],["1998-03-17",3.1009,3.1217,3.0905,3.1009,58050.0],["1998-03-18",3.0905,3.0905,3.0801,3.0853,21600.0],["1998-03-19",3.0905,3.1113,3.0853,3.0957,95400.0],["1998-03-20",3.0905,3.1373,3.0853,3.1061,52650.0],["1998-03-23",3.1217,3.179,3.1217,3.1738,71100.0],["1998-03-24",3.153,3.1894,3.1425,3.1894,68850.0],["1998-03-25",3.1894,3.1946,3.1738,3.179,40500.0],["1998-03-26",3.1634,3.1998,3.1634,3.1842,70650.0],["1998-03-27",3.1842,3.2102,3.1842,3.1998,27450.0],["1998-03-30",3.1946,3.205,3.1894,3.1946,42300.0],["1998-03-31",3.1894,3.2622,3.1894,3.2622,72450.0],["1998-04-01",3.283,3.2934,3.2674,3.2934,80100.0],["1998-04-02",3.3142,3.3247,3.2934,3.3247,83700.0],["1998-04-03",3.3247,3.3299,3.309,3.3194,102150.0],["1998-04-06",3.309,3.3351,3.309,3.3351,99450.0],["1998-04-07",3.3247,3.3247,3.2102,3.2674,117450.0],["1998-04-08",3.2778,3.2778,3.2258,3.2258,100800.0],["1998-04-09",3.2414,3.2622,3.2414,3.257,117000.0],["1998-04-13",3.2466,3.257,3.1998,3.2258,62550.0],["1998-04-14",3.205,3.2466,3.205,3.2362,136350.0],["1998-04-15",3.2414,3.2414,3.2154,3.2206,57150.0],["1998-04-16",3.1998,3.205,3.1738,3.1946,57600.0],["1998-04-17",3.1894,3.2362,3.1894,3.2258,52650.0],["1998-04-20",3.2154,3.2258,3.179,3.205,66600.0],["1998-04-21",3.2258,3.2258,3.1634,3.1998,48600.0],["1998-04-22",3.1998,3.1998,3.1217,3.1634,57150.0],["1998-04-23",3.1425,3.153,3.0957,3.1009,64800.0],["1998-04-24",3.0801,3.1269,3.0801,3.1217,101250.0],["1998-04-27",3.1009,3.1269,3.0905,3.1269,161550.0],["1998-04-28",3.1217,3.1269,3.1009,3.1217,73800.0],["1998-04-29",3.1269,3.1425,3.0801,3.0905,193050.0],["1998-04-30",3.0905,3.1582,3.0905,3.1425,119250.0],["1998-05-01",3.1582,3.1842,3.1582,3.179,37800.0],["1998-05-04",3.179,3.205,3.1634,3.1998,41400.0],["1998-05-05",3.1894,3.1894,3.1217,3.1582,400500.0],["1998-05-06",3.1478,3.1478,3.1009,3.1269,60300.0],["1998-05-07",3.1217,3.1321,3.1113,3.1165,63000.0],["1998-05-08",3.1269,3.1478,3.1165,3.1217,84150.0],["1998-05-11",3.1321,3.1425,3.0593,3.0593,86400.0],["1998-05-12",3.0489,3.0697,3.0437,3.0697,67950.0],["1998-05-13",3.0593,3.0697,3.0489,3.0645,41400.0],["1998-05-14",3.0645,3.0645,3.0489,3.0489,45450.0],["1998-05-15",3.0489,3.0489,3.0281,3.0333,26100.0],["1998-05-18",3.0229,3.0281,2.9813,2.9813,50400.0],["1998-05-19",2.9969,3.0541,2.9969,3.0385,42300.0],["1998-05-20",3.0281,3.0281,2.9969,3.0073,34200.0],["1998-05-21",2.9969,3.0645,2.9969,3.0645,60750.0],["1998-05-22",3.0489,3.0489,2.9865,3.0177,72900.0],["1998-05-26",3.0073,3.0125,2.9761,2.9761,21150.0],["1998-05-27",2.9657,2.9761,2.8408,2.8564,145350.0],["1998-05-28",2.8564,2.9917,2.8564,2.9761,117900.0],["1998-05-29",2.9761,3.0177,2.9761,2.9917,58500.0],["1998-06-01",3.0125,3.0177,2.9709,3.0021,71550.0],["1998-06-02",3.0021,3.0593,2.9761,2.9813,99450.0],["1998-06-03",2.9813,2.9969,2.9709,2.9969,13500.0],["1998-06-04",2.9813,3.0073,2.9813,2.9917,43200.0],["1998-06-05",2.9761,2.9813,2.9292,2.9604,31950.0],["1998-06-08",2.9552,3.0645,2.9552,3.0489,93600.0],["1998-06-09",3.0489,3.0489,2.9917,3.0177,60300.0],["1998-06-10",3.0385,3.0541,3.0021,3.0073,109350.0],["1998-06-11",3.026,3.026,3.005,3.0102,61200.0],["1998-06-12",2.9997,2.9997,2.8997,2.9576,115650.0],["1998-06-15",2.9471,2.9523,2.8102,2.8892,134100.0],["1998-06-16",2.8892,2.9576,2.8892,2.9418,145350.0],["1998-06-17",2.9418,2.9681,2.9313,2.9523,129600.0],["1998-06-18",2.9365,2.9365,2.9208,2.926,54450.0],["1998-06-19",2.9418,2.9418,2.8787,2.8787,72900.0],["1998-06-22",2.8734,2.9102,2.8734,2.8944,33750.0],["1998-06-23",2.8839,2.905,2.8787,2.905,36450.0],["1998-06-24",2.905,2.9418,2.905,2.9365,61200.0],["1998-06-25",2.9418,2.9523,2.9418,2.9471,54000.0],["1998-06-26",2.9471,2.9576,2.9313,2.9576,46350.0],["1998-06-29",2.9523,3.0102,2.9523,2.9786,77400.0],["1998-06-30",2.9997,3.0313,2.9944,3.005,158850.0],["1998-07-01",3.026,3.0418,3.0207,3.0418,40050.0],["1998-07-02",3.0628,3.0734,2.9997,3.026,41400.0],["1998-07-06",3.026,3.0313,2.9997,3.0102,34200.0],["1998-07-07",2.9997,3.0102,2.9892,2.9892,14400.0],["1998-07-08",2.9681,2.9681,2.926,2.9365,15750.0],["1998-07-09",2.926,2.926,2.8839,2.8944,49950.0],["1998-07-10",2.9155,2.9155,2.8787,2.8787,33750.0],["1998-07-13",2.8681,2.8892,2.8523,2.8734,55800.0],["1998-07-14",2.8734,2.9155,2.8734,2.8839,62550.0],["1998-07-15",2.8681,2.8734,2.8471,2.8523,39150.0],["1998-07-16",2.8418,2.8681,2.8313,2.8629,51750.0],["1998-07-17",2.8629,2.8839,2.8629,2.8787,43650.0],["1998-07-20",2.8681,2.8997,2.8681,2.8944,30600.0],["1998-07-21",2.8839,2.8944,2.8576,2.8944,93150.0],["1998-07-22",2.8892,2.8892,2.8629,2.8708,55800.0],["1998-07-23",2.8839,2.8944,2.8681,2.8734,42300.0],["1998-07-24",2.8681,2.8997,2.8629,2.8839,74700.0],["1998-07-27",2.8629,2.9155,2.8523,2.8629,70200.0],["1998-07-28",2.8629,2.8629,2.8313,2.8418,121500.0],["1998-07-29",2.905,2.926,2.8892,2.9102,75150.0],["1998-07-30",2.9155,2.9418,2.905,2.905,34650.0],["1998-07-31",2.9155,2.9418,2.8839,2.8839,85050.0],["1998-08-03",2.8839,2.8997,2.8839,2.8892,50400.0],["1998-08-04",2.8892,2.8944,2.8629,2.8681,43200.0],["1998-08-05",2.8629,2.8734,2.8418,2.8681,86400.0],["1998-08-06",2.8576,2.8576,2.7892,2.8313,139500.0],["1998-08-07",2.826,2.8997,2.826,2.8629,102600.0],["1998-08-10",2.8734,2.8734,2.8208,2.8366,25200.0],["1998-08-11",2.8155,2.826,2.6524,2.826,203850.0],["1998-08-12",2.8155,2.8471,2.8155,2.8313,58500.0],["1998-08-13",2.8102,2.826,2.7787,2.8102,86850.0],["1998-08-14",2.8208,2.8208,2.7576,2.8102,58500.0],["1998-08-17",2.7892,2.8208,2.7734,2.8208,35550.0],["1998-08-18",2.8102,2.8471,2.8102,2.8313,72000.0],["1998-08-19",2.8418,2.8471,2.8102,2.8418,89550.0],["1998-08-20",2.8208,2.8366,2.7997,2.8366,48600.0],["1998-08-21",2.7524,2.7839,2.7471,2.7839,143550.0],["1998-08-24",2.7839,2.8523,2.7839,2.8155,84600.0],["1998-08-25",2.8366,2.8734,2.8313,2.8313,51750.0],["1998-08-26",2.8102,2.8418,2.805,2.826,43650.0],["1998-08-27",2.8102,2.8102,2.6945,2.7681,90000.0],["1998-08-28",2.7681,2.8313,2.7681,2.826,81450.0],["1998-08-31",2.826,2.8366,2.805,2.8366,82350.0],["1998-09-01",2.8471,2.8681,2.8418,2.8418,135450.0],["1998-09-02",2.8418,2.8629,2.8313,2.8576,41850.0],["1998-09-03",2.8366,2.8576,2.8155,2.8576,68850.0],["1998-09-04",2.8734,2.8734,2.8313,2.8366,91800.0],["1998-09-08",2.8313,2.8892,2.8313,2.8576,64350.0],["1998-09-09",2.8629,2.8997,2.8576,2.8734,33300.0],["1998-09-10",2.8839,2.8944,2.8208,2.8576,153900.0],["1998-09-11",2.8446,2.9085,2.8446,2.8872,51300.0],["1998-09-14",2.8659,2.9298,2.8659,2.9085,67050.0],["1998-09-15",2.9192,2.9405,2.8979,2.9405,83250.0],["1998-09-16",2.9511,2.9831,2.9245,2.9831,39600.0],["1998-09-17",2.9618,2.9884,2.9085,2.9565,53550.0],["1998-09-18",2.9831,3.0737,2.9831,3.0737,91800.0],["1998-09-21",3.063,3.079,3.047,3.063,38700.0],["1998-09-22",3.0843,3.1323,3.0683,3.1056,59400.0],["1998-09-23",3.1269,3.1696,3.1269,3.1696,30150.0],["1998-09-24",3.1536,3.1642,3.0843,3.1056,32850.0],["1998-09-25",3.1056,3.1429,3.0843,3.0896,31950.0],["1998-09-28",3.0896,3.1003,3.0417,3.0683,87300.0],["1998-09-29",3.0683,3.079,3.0364,3.0577,147600.0],["1998-09-30",3.063,3.063,3.0257,3.0364,67950.0],["1998-10-01",3.047,3.0843,3.047,3.0843,276750.0],["1998-10-02",3.1056,3.1536,3.079,3.1482,51300.0],["1998-10-05",3.1855,3.2441,3.1855,3.2281,147150.0],["1998-10-06",3.2282,3.2654,3.2122,3.2175,144000.0],["1998-10-07",3.2122,3.2335,3.2015,3.2228,57600.0],["1998-10-08",3.2015,3.2281,3.2015,3.2281,78300.0],["1998-10-09",3.2388,3.4306,3.2335,3.372,135900.0],["1998-10-12",3.3613,3.3613,3.2708,3.2708,27000.0],["1998-10-13",3.2601,3.2921,3.2601,3.2708,124200.0],["1998-10-14",3.2495,3.2654,3.2388,3.2601,114300.0],["1998-10-15",3.2495,3.2761,3.2495,3.2654,41400.0],["1998-10-16",3.2867,3.3134,3.2814,3.2814,65700.0],["1998-10-19",3.3027,3.3027,3.2495,3.2495,30150.0],["1998-10-20",3.2548,3.2654,3.2441,3.2495,49500.0],["1998-10-21",3.2441,3.2708,3.2441,3.2548,91800.0],["1998-10-22",3.2761,3.3081,3.2708,3.2814,58050.0],["1998-10-23",3.3027,3.3081,3.2974,3.3027,87300.0],["1998-10-26",3.3134,3.3134,3.2708,3.3027,60750.0],["1998-10-27",3.3134,3.3134,3.2548,3.2654,76050.0],["1998-10-28",3.2441,3.2548,3.2388,3.2548,49050.0],["1998-10-29",3.2601,3.2867,3.2601,3.2761,55350.0],["1998-10-30",3.2867,3.2867,3.2441,3.2761,89550.0],["1998-11-02",3.2761,3.2814,3.2495,3.2495,37350.0],["1998-11-03",3.2441,3.3134,3.2441,3.3134,36450.0],["1998-11-04",3.324,3.3453,3.324,3.34,18900.0],["1998-11-05",3.34,3.4093,3.34,3.3986,49500.0],["1998-11-06",3.4039,3.4093,3.372,3.3773,27000.0],["1998-11-09",3.3667,3.3667,3.3027,3.3081,65700.0],["1998-11-10",3.3081,3.324,3.2601,3.324,232200.0],["1998-11-11",3.324,3.324,3.2921,3.3027,23850.0],["1998-11-12",3.3027,3.3347,3.2708,3.2921,40500.0],["1998-11-13",3.2814,3.2921,3.2708,3.2761,37800.0],["1998-11-16",3.2974,3.2974,3.2601,3.2708,34200.0],["1998-11-17",3.2654,3.2708,3.2388,3.2495,35100.0],["1998-11-18",3.2601,3.2708,3.2388,3.2601,28800.0],["1998-11-19",3.2601,3.3027,3.2601,3.2974,45450.0],["1998-11-20",3.2814,3.2974,3.2814,3.2974,33750.0],["1998-11-23",3.3027,3.34,3.2921,3.2921,75150.0],["1998-11-24",3.2921,3.3027,3.2388,3.2654,113400.0],["1998-11-25",3.2761,3.3081,3.2761,3.2921,19350.0],["1998-11-27",3.2921,3.2921,3.2921,3.2921,0.0],["1998-11-30",3.2921,3.3187,3.2867,3.3187,72900.0],["1998-12-01",3.3294,3.372,3.3294,3.372,107100.0],["1998-12-02",3.356,3.3667,3.3347,3.3347,168750.0],["1998-12-03",3.3507,3.3613,3.3453,3.3507,74250.0],["1998-12-04",3.3507,3.356,3.3453,3.356,39150.0],["1998-12-07",3.356,3.3773,3.356,3.3613,60300.0],["1998-12-08",3.3507,3.372,3.3507,3.356,70650.0],["1998-12-09",3.3666,3.3666,3.324,3.324,73350.0],["1998-12-10",3.324,3.3347,3.2495,3.2654,72000.0],["1998-12-11",3.2532,3.3016,3.2424,3.3016,191250.0],["1998-12-14",3.2801,3.3178,3.2801,3.3178,29250.0],["1998-12-15",3.307,3.3447,3.2909,3.3447,71100.0],["1998-12-16",3.3339,3.3393,3.2909,3.2909,55800.0],["1998-12-17",3.3016,3.3016,3.2532,3.2747,58950.0],["1998-12-18",3.2639,3.3178,3.2639,3.2855,113850.0],["1998-12-21",3.2962,3.3393,3.2962,3.3393,132300.0],["1998-12-22",3.3501,3.377,3.3501,3.3716,180000.0],["1998-12-23",3.3716,3.3932,3.3716,3.3932,82800.0],["1998-12-24",3.3932,3.3932,3.3824,3.3824,27450.0],["1998-12-28",3.3824,3.3932,3.377,3.3878,24300.0],["1998-12-29",3.3716,3.404,3.3716,3.404,136800.0],["1998-12-30",3.404,3.404,3.377,3.3986,45900.0],["1998-12-31",3.404,3.404,3.3824,3.404,73800.0],["1999-01-04",3.3932,3.4578,3.3878,3.4363,234900.0],["1999-01-05",3.4578,3.4578,3.404,3.404,60750.0],["1999-01-06",3.404,3.404,3.3447,3.3447,66600.0],["1999-01-07",3.3501,3.3501,3.2747,3.2962,92250.0],["1999-01-08",3.2909,3.2909,3.2532,3.2532,63450.0],["1999-01-11",3.2424,3.2532,3.2316,3.2316,33750.0],["1999-01-12",3.2101,3.2208,3.167,3.167,218250.0],["1999-01-13",3.1454,3.1993,3.1024,3.1993,114750.0],["1999-01-14",3.2101,3.2316,3.1778,3.2101,85050.0],["1999-01-15",3.1993,3.1993,3.167,3.1778,150300.0],["1999-01-19",3.1778,3.1778,3.1454,3.167,77850.0],["1999-01-20",3.1778,3.1993,3.167,3.1993,305550.0],["1999-01-21",3.1885,3.2047,3.167,3.1778,181800.0],["1999-01-22",3.167,3.1885,3.1562,3.1831,82350.0],["1999-01-25",3.1724,3.1885,3.1454,3.1885,68850.0],["1999-01-26",3.167,3.1831,3.167,3.1831,26550.0],["1999-01-27",3.1724,3.1885,3.1131,3.1293,54450.0],["1999-01-28",3.1239,3.1239,3.1077,3.1077,40050.0],["1999-01-29",3.1185,3.1347,3.1023,3.1347,46350.0],["1999-02-01",3.1239,3.1347,3.1023,3.1023,44100.0],["1999-02-02",3.1023,3.1023,3.0593,3.0646,38700.0],["1999-02-03",3.0593,3.0808,3.0162,3.0377,1610100.0],["1999-02-04",3.0323,3.0323,2.9623,2.9731,667800.0],["1999-02-05",2.9731,3.0269,2.9731,2.9892,112050.0],["1999-02-08",3.0377,3.0377,2.9731,3.0162,117000.0],["1999-02-09",3.0162,3.0377,2.9946,3.0,149400.0],["1999-02-10",2.9892,2.9892,2.9192,2.9354,113400.0],["1999-02-11",2.9031,2.9623,2.9031,2.9623,126000.0],["1999-02-12",2.9623,2.9623,2.8977,2.9085,174150.0],["1999-02-16",2.9058,2.9408,2.9058,2.9408,98100.0],["1999-02-17",2.93,2.9569,2.9192,2.9354,98550.0],["1999-02-18",2.9354,2.9515,2.9192,2.9515,75150.0],["1999-02-19",2.9623,2.9839,2.9408,2.9408,62550.0],["1999-02-22",2.9623,3.0323,2.9623,3.0054,82800.0],["1999-02-23",3.0054,3.0377,3.0,3.0162,98550.0],["1999-02-24",2.9946,3.0162,2.9515,2.9515,85500.0],["1999-02-25",2.9408,2.9462,2.9192,2.9354,822600.0],["1999-02-26",2.9462,3.07,2.9462,3.0108,134100.0],["1999-03-01",2.9892,3.07,2.9892,3.0593,63900.0],["1999-03-02",3.0754,3.1293,3.0646,3.0916,152550.0],["1999-03-03",3.0916,3.1401,3.0916,3.1131,119250.0],["1999-03-04",3.1077,3.2101,3.1077,3.1939,247050.0],["1999-03-05",3.2101,3.2262,3.1778,3.1939,195750.0],["1999-03-08",3.1939,3.2101,3.1885,3.2047,59400.0],["1999-03-09",3.1993,3.2639,3.1885,3.2155,145350.0],["1999-03-10",3.2101,3.2316,3.2101,3.2208,129600.0],["1999-03-11",3.2248,3.2357,3.2139,3.2248,53100.0],["1999-03-12",3.2248,3.2466,3.2248,3.2357,23850.0],["1999-03-15",3.2574,3.2683,3.252,3.2683,90450.0],["1999-03-16",3.2574,3.2683,3.2466,3.2683,120150.0],["1999-03-17",3.2629,3.2629,3.2466,3.2574,41400.0],["1999-03-18",3.252,3.2574,3.2084,3.2084,42750.0],["1999-03-19",3.2302,3.2302,3.1703,3.1703,72450.0],["1999-03-22",3.1703,3.1757,3.1376,3.1485,17100.0],["1999-03-23",3.1376,3.1376,3.1104,3.1158,27450.0],["1999-03-24",3.1049,3.1049,3.0396,3.0831,119700.0],["1999-03-25",3.0831,3.1104,3.0831,3.0886,104850.0],["1999-03-26",3.0831,3.094,3.0777,3.094,32850.0],["1999-03-29",3.1376,3.1376,3.0396,3.0559,220950.0],["1999-03-30",3.045,3.0613,3.0396,3.0505,136350.0],["1999-03-31",3.0722,3.1158,3.0722,3.0995,87300.0],["1999-04-01",3.0886,3.1594,3.0886,3.1594,75150.0],["1999-04-05",3.1812,3.203,3.1757,3.1921,118350.0],["1999-04-06",3.1812,3.1921,3.1703,3.1757,107100.0],["1999-04-07",3.154,3.1648,3.094,3.1213,58950.0],["1999-04-08",3.1267,3.1376,3.094,3.1322,69300.0],["1999-04-09",3.1104,3.1812,3.1104,3.1812,123750.0],["1999-04-12",3.1594,3.2248,3.1594,3.2193,105300.0],["1999-04-13",3.2084,3.2357,3.1812,3.1812,135900.0],["1999-04-14",3.1594,3.1975,3.1158,3.1812,156150.0],["1999-04-15",3.1703,3.2248,3.1485,3.1703,128250.0],["1999-04-16",3.1812,3.2574,3.1703,3.2193,79650.0],["1999-04-19",3.2302,3.2683,3.2248,3.2302,82350.0],["1999-04-20",3.2411,3.2629,3.2139,3.2302,71100.0],["1999-04-21",3.2466,3.2901,3.2302,3.2738,103050.0],["1999-04-22",3.2901,3.2901,3.2357,3.2901,108000.0],["1999-04-23",3.2574,3.2683,3.2357,3.2466,82800.0],["1999-04-26",3.2683,3.2792,3.2357,3.2574,95850.0],["1999-04-27",3.2248,3.2683,3.2139,3.2683,72900.0],["1999-04-28",3.2466,3.3119,3.2357,3.3065,103050.0],["1999-04-29",3.3065,3.3119,3.2466,3.2683,98550.0],["1999-04-30",3.2629,3.2629,3.203,3.2139,36450.0],["1999-05-03",3.1921,3.2139,3.1921,3.1975,124650.0],["1999-05-04",3.1921,3.1975,3.1322,3.1376,53550.0],["1999-05-05",3.1158,3.1267,3.0668,3.1213,101700.0],["1999-05-06",3.1158,3.1376,3.1104,3.1213,15750.0],["1999-05-07",3.1104,3.1921,3.0831,3.1158,183600.0],["1999-05-10",3.1376,3.1921,3.1376,3.1703,99450.0],["1999-05-11",3.1485,3.1866,3.1376,3.1703,53100.0],["1999-05-12",3.1594,3.1703,3.1267,3.154,40500.0],["1999-05-13",3.1431,3.1812,3.1376,3.1757,156150.0],["1999-05-14",3.1648,3.1648,3.1049,3.1049,103050.0],["1999-05-17",3.0995,3.1322,3.094,3.1322,36450.0],["1999-05-18",3.1322,3.1376,3.0505,3.1158,177300.0],["1999-05-19",3.1049,3.1812,3.1049,3.1703,166950.0],["1999-05-20",3.1921,3.203,3.1648,3.1648,39600.0],["1999-05-21",3.1703,3.2357,3.1594,3.2139,87300.0],["1999-05-24",3.2139,3.2466,3.1812,3.1812,106650.0],["1999-05-25",3.1703,3.2248,3.1703,3.2139,83700.0],["1999-05-26",3.2084,3.2683,3.2084,3.2357,62550.0],["1999-05-27",3.2466,3.2574,3.2139,3.2248,124650.0],["1999-05-28",3.2357,3.3283,3.2357,3.2901,123300.0],["1999-06-01",3.2683,3.301,3.2357,3.2901,99000.0],["1999-06-02",3.2901,3.2901,3.2738,3.2792,67050.0],["1999-06-03",3.2683,3.2683,3.2411,3.2574,64800.0],["1999-06-04",3.2683,3.3119,3.2683,3.3119,112050.0],["1999-06-07",3.3065,3.3119,3.2683,3.2956,70200.0],["1999-06-08",3.2847,3.3119,3.2847,3.3119,59400.0],["1999-06-09",3.3119,3.3119,3.2956,3.3065,46350.0],["1999-06-10",3.3065,3.3228,3.2956,3.3174,86850.0],["1999-06-11",3.3268,3.3323,3.3048,3.3048,348300.0],["1999-06-14",3.2938,3.2938,3.2607,3.2607,100350.0],["1999-06-15",3.2718,3.3709,3.2718,3.3489,156150.0],["1999-06-16",3.3489,3.415,3.3323,3.415,83700.0],["1999-06-17",3.437,3.4811,3.3599,3.404,273150.0],["1999-06-18",3.4205,3.4205,3.3929,3.3929,112050.0],["1999-06-21",3.3819,3.3929,3.3599,3.3764,29700.0],["1999-06-22",3.3709,3.3984,3.3489,3.3654,68850.0],["1999-06-23",3.3654,3.3764,3.3489,3.3544,83250.0],["1999-06-24",3.3434,3.3709,3.3379,3.3654,67050.0],["1999-06-25",3.3709,3.3874,3.3434,3.3434,151650.0],["1999-06-28",3.3489,3.404,3.3379,3.3599,199800.0],["1999-06-29",3.3654,3.3709,3.3379,3.3434,134550.0],["1999-06-30",3.3323,3.4205,3.2993,3.2993,273150.0],["1999-07-01",3.3048,3.3489,3.3048,3.3379,162450.0],["1999-07-02",3.3489,3.3819,3.3489,3.3654,109350.0],["1999-07-06",3.3599,3.3874,3.3489,3.3544,97200.0],["1999-07-07",3.3544,3.3599,3.3489,3.3544,80550.0],["1999-07-08",3.3544,3.415,3.3489,3.415,110250.0],["1999-07-09",3.4095,3.437,3.404,3.426,69300.0],["1999-07-12",3.415,3.4205,3.3929,3.3984,72000.0],["1999-07-13",3.3929,3.437,3.3819,3.437,85050.0],["1999-07-14",3.437,3.47,3.4205,3.47,119250.0],["1999-07-15",3.47,3.4866,3.448,3.4866,101250.0],["1999-07-16",3.4756,3.4811,3.47,3.4811,92250.0],["1999-07-19",3.459,3.47,3.437,3.4535,136800.0],["1999-07-20",3.448,3.4756,3.4425,3.459,86850.0],["1999-07-21",3.448,3.4811,3.448,3.459,167400.0],["1999-07-22",3.448,3.4811,3.437,3.4811,81900.0],["1999-07-23",3.47,3.5031,3.4645,3.4976,63900.0],["1999-07-26",3.4756,3.5196,3.459,3.459,38700.0],["1999-07-27",3.47,3.4756,3.437,3.4425,106200.0],["1999-07-28",3.4535,3.4811,3.437,3.448,101700.0],["1999-07-29",3.459,3.459,3.426,3.4425,40500.0],["1999-07-30",3.4315,3.4866,3.4205,3.4866,74250.0],["1999-08-02",3.4756,3.4921,3.4645,3.4811,85950.0],["1999-08-03",3.4811,3.4811,3.4425,3.448,84150.0],["1999-08-04",3.448,3.448,3.426,3.437,225450.0],["1999-08-05",3.426,3.4315,3.404,3.4095,130500.0],["1999-08-06",3.404,3.4811,3.404,3.4811,119250.0],["1999-08-09",3.4866,3.4866,3.4425,3.4866,1637550.0],["1999-08-10",3.4756,3.4756,3.426,3.448,101250.0],["1999-08-11",3.4425,3.448,3.4425,3.448,90900.0],["1999-08-12",3.448,3.5031,3.4425,3.4811,69300.0],["1999-08-13",3.47,3.5031,3.448,3.4921,41400.0],["1999-08-16",3.5031,3.5196,3.4921,3.5196,62100.0],["1999-08-17",3.5196,3.5361,3.4921,3.5251,113400.0],["1999-08-18",3.5251,3.5251,3.448,3.5196,83250.0],["1999-08-19",3.5086,3.5251,3.47,3.5031,83700.0],["1999-08-20",3.5141,3.5251,3.4645,3.5251,70650.0],["1999-08-23",3.5141,3.5251,3.4811,3.5086,49950.0],["1999-08-24",3.5196,3.5196,3.4535,3.5086,61650.0],["1999-08-25",3.4976,3.5361,3.4756,3.5361,91350.0],["1999-08-26",3.5251,3.5361,3.4866,3.4921,25200.0],["1999-08-27",3.47,3.5031,3.448,3.47,56250.0],["1999-08-30",3.4756,3.4756,3.4315,3.4425,54450.0],["1999-08-31",3.4315,3.437,3.3984,3.415,83700.0],["1999-09-01",3.3929,3.448,3.3929,3.426,81450.0],["1999-09-02",3.4205,3.47,3.404,3.426,112050.0],["1999-09-03",3.437,3.4645,3.437,3.459,128700.0],["1999-09-07",3.437,3.459,3.437,3.4425,84150.0],["1999-09-08",3.437,3.4425,3.415,3.4315,115200.0],["1999-09-09",3.4315,3.47,3.4315,3.47,38700.0],["1999-09-10",3.459,3.5196,3.4535,3.5196,91350.0],["1999-09-13",3.5292,3.5292,3.5014,3.5125,25650.0],["1999-09-14",3.5348,3.5348,3.4791,3.4791,43200.0],["1999-09-15",3.4902,3.5737,3.4902,3.5459,115650.0],["1999-09-16",3.5403,3.5403,3.4735,3.4735,40500.0],["1999-09-17",3.4568,3.4847,3.4568,3.4624,44550.0],["1999-09-20",3.4568,3.4847,3.4568,3.4735,21150.0],["1999-09-21",3.4624,3.4624,3.3956,3.4012,112050.0],["1999-09-22",3.3956,3.3956,3.3845,3.39,108450.0],["1999-09-23",3.3845,3.4012,3.3789,3.3845,53550.0],["1999-09-24",3.3733,3.3956,3.3399,3.3845,67950.0],["1999-09-27",3.3845,3.4735,3.3845,3.4179,69750.0],["1999-09-28",3.4067,3.4958,3.4067,3.4958,75600.0],["1999-09-29",3.4791,3.5069,3.4791,3.5069,118800.0],["1999-09-30",3.5181,3.5626,3.5181,3.5626,156150.0],["1999-10-01",3.5626,3.5626,3.5125,3.5292,142200.0],["1999-10-04",3.5515,3.5515,3.5292,3.5515,28350.0],["1999-10-05",3.5403,3.5626,3.5292,3.5626,69750.0],["1999-10-06",3.5515,3.5626,3.5403,3.5626,34200.0],["1999-10-07",3.5737,3.5737,3.5292,3.5292,44550.0],["1999-10-08",3.5403,3.5403,3.5236,3.5403,120600.0],["1999-10-11",3.5292,3.5515,3.5292,3.5515,178200.0],["1999-10-12",3.5515,3.5515,3.5292,3.5292,24300.0],["1999-10-13",3.5403,3.5515,3.5236,3.5403,45000.0],["1999-10-14",3.5292,3.5403,3.5236,3.5292,43200.0],["1999-10-15",3.5181,3.557,3.5181,3.557,77850.0],["1999-10-18",3.5515,3.5737,3.5515,3.5737,247500.0],["1999-10-19",3.5849,3.6016,3.5737,3.5904,85500.0],["1999-10-20",3.596,3.596,3.557,3.5626,81900.0],["1999-10-21",3.5403,3.6517,3.5403,3.596,109800.0],["1999-10-22",3.6517,3.6517,3.5737,3.6071,92700.0],["1999-10-25",3.6016,3.6071,3.557,3.557,27900.0],["1999-10-26",3.5459,3.5626,3.5459,3.5626,110250.0],["1999-10-27",3.5737,3.6628,3.5737,3.6572,119250.0],["1999-10-28",3.6461,3.6517,3.6294,3.635,42750.0],["1999-10-29",3.6405,3.6517,3.6238,3.6238,90000.0],["1999-11-01",3.6294,3.6294,3.5515,3.5626,144000.0],["1999-11-02",3.5737,3.5904,3.557,3.557,104850.0],["1999-11-03",3.5515,3.5682,3.5459,3.557,49500.0],["1999-11-04",3.5626,3.5737,3.5181,3.5181,74700.0],["1999-11-05",3.5292,3.5515,3.5181,3.5292,31500.0],["1999-11-08",3.5292,3.5292,3.4791,3.4958,49950.0],["1999-11-09",3.4958,3.4958,3.4735,3.4902,59400.0],["1999-11-10",3.4847,3.5515,3.4735,3.5515,32400.0],["1999-11-11",3.5403,3.5515,3.5348,3.5348,11250.0],["1999-11-12",3.5403,3.5403,3.4735,3.4958,119250.0],["1999-11-15",3.4958,3.5459,3.4958,3.5459,88200.0],["1999-11-16",3.5682,3.596,3.5626,3.5737,219150.0],["1999-11-17",3.5737,3.6016,3.5626,3.596,81000.0],["1999-11-18",3.596,3.6628,3.596,3.6628,49950.0],["1999-11-19",3.6628,3.6628,3.6461,3.6461,43650.0],["1999-11-22",3.6238,3.6294,3.5904,3.5904,74250.0],["1999-11-23",3.5793,3.5793,3.5069,3.557,113850.0],["1999-11-24",3.557,3.5849,3.5515,3.5682,61200.0],["1999-11-26",3.557,3.5626,3.5459,3.5626,22950.0],["1999-11-29",3.5626,3.5737,3.5515,3.5682,46350.0],["1999-11-30",3.5626,3.5849,3.5626,3.5849,29700.0],["1999-12-01",3.5737,3.5793,3.5682,3.5737,25650.0],["1999-12-02",3.5793,3.5904,3.557,3.5626,127350.0],["1999-12-03",3.5737,3.596,3.5626,3.5682,58500.0],["1999-12-06",3.5682,3.6071,3.5682,3.6071,42300.0],["1999-12-07",3.5849,3.596,3.5682,3.5849,164700.0],["1999-12-08",3.5849,3.5849,3.5626,3.5626,127350.0],["1999-12-09",3.5626,3.5682,3.5626,3.5626,58050.0],["1999-12-10",3.5626,3.5737,3.5626,3.5682,148050.0],["1999-12-13",3.5787,3.6238,3.5787,3.6069,643950.0],["1999-12-14",3.6012,3.6069,3.5675,3.5731,277650.0],["1999-12-15",3.5675,3.5787,3.5562,3.5787,38700.0],["1999-12-16",3.5675,3.5787,3.5675,3.5675,31050.0],["1999-12-17",3.5675,3.5787,3.5562,3.5562,126450.0],["1999-12-20",3.5337,3.5787,3.5337,3.545,120600.0],["1999-12-21",3.545,3.5731,3.5337,3.5394,52650.0],["1999-12-22",3.5394,3.6012,3.5394,3.5844,189900.0],["1999-12-23",3.6012,3.6012,3.5337,3.5337,129600.0],["1999-12-27",3.5337,3.5393,3.5,3.5,106200.0],["1999-12-28",3.5,3.5562,3.5,3.5267,118350.0],["1999-12-29",3.5168,3.545,3.5168,3.5394,44100.0],["1999-12-30",3.5337,3.5506,3.5,3.5,84150.0],["1999-12-31",3.5112,3.5168,3.5056,3.5168,22500.0],["2000-01-03",3.5112,3.5225,3.3987,3.3987,123300.0],["2000-01-04",3.4043,3.4043,3.2861,3.3199,325800.0],["2000-01-05",3.3086,3.3649,3.3086,3.3537,113850.0],["2000-01-06",3.3537,3.3537,3.3199,3.348,71550.0],["2000-01-07",3.3424,3.3705,3.3312,3.3705,68850.0],["2000-01-10",3.3593,3.3705,3.3424,3.3649,56700.0],["2000-01-11",3.3537,3.3593,3.3312,3.3312,70650.0],["2000-01-12",3.3424,3.3705,3.3312,3.3537,59850.0],["2000-01-13",3.3537,3.3818,3.3537,3.3762,117900.0],["2000-01-14",3.3649,3.4437,3.3649,3.4212,97200.0],["2000-01-18",3.3987,3.4099,3.3537,3.3762,76500.0],["2000-01-19",3.3649,3.4156,3.3649,3.4099,97200.0],["2000-01-20",3.3987,3.4212,3.3762,3.4212,129600.0],["2000-01-21",3.4099,3.4324,3.3874,3.4043,184050.0],["2000-01-24",3.3705,3.4775,3.3705,3.4437,323550.0],["2000-01-25",3.4437,3.5562,3.4437,3.5394,319950.0],["2000-01-26",3.5337,3.5787,3.4943,3.4943,132750.0],["2000-01-27",3.5,3.5112,3.4156,3.4156,69750.0],["2000-01-28",3.4268,3.4381,3.4268,3.4381,94500.0],["2000-01-31",3.4268,3.4381,3.3649,3.4043,216900.0],["2000-02-01",3.4043,3.4549,3.3762,3.4549,220950.0],["2000-02-02",3.4493,3.4606,3.4212,3.4324,58050.0],["2000-02-03",3.4549,3.5168,3.4381,3.4943,123300.0],["2000-02-04",3.5056,3.5394,3.4775,3.4887,139950.0],["2000-02-07",3.5112,3.5281,3.4606,3.4718,452700.0],["2000-02-08",3.4718,3.4831,3.3874,3.4156,69300.0],["2000-02-09",3.4043,3.4099,3.3874,3.3931,44100.0],["2000-02-10",3.3762,3.3874,3.3424,3.3874,83250.0],["2000-02-11",3.3762,3.4775,3.3762,3.4212,115200.0],["2000-02-14",3.4212,3.4549,3.3649,3.4268,70200.0],["2000-02-15",3.4212,3.4549,3.3649,3.3818,157050.0],["2000-02-16",3.3762,3.4437,3.3424,3.4381,354150.0],["2000-02-17",3.4381,3.4381,3.3987,3.3987,154800.0],["2000-02-18",3.3987,3.4212,3.3649,3.4212,264150.0],["2000-02-22",3.4212,3.4212,3.3143,3.3368,189000.0],["2000-02-23",3.3424,3.3874,3.3312,3.3593,160650.0],["2000-02-24",3.3593,3.3593,3.3086,3.3143,79650.0],["2000-02-25",3.3143,3.3312,3.2861,3.2861,54450.0],["2000-02-28",3.2861,3.3199,3.258,3.3086,119250.0],["2000-02-29",3.303,3.3537,3.303,3.3424,151650.0],["2000-03-01",3.3424,3.3537,3.2974,3.3199,103950.0],["2000-03-02",3.3086,3.3537,3.3086,3.3312,863550.0],["2000-03-03",3.3312,3.3762,3.3199,3.3312,40950.0],["2000-03-06",3.3086,3.3593,3.2861,3.3593,105300.0],["2000-03-07",3.3762,3.3762,3.3537,3.3537,64350.0],["2000-03-08",3.3649,3.4099,3.3593,3.4099,58950.0],["2000-03-09",3.3987,3.5,3.3762,3.5,131850.0],["2000-03-10",3.4887,3.4887,3.4043,3.4043,76950.0],["2000-03-13",3.3695,3.4036,3.3695,3.3752,826650.0],["2000-03-14",3.3752,3.415,3.3752,3.3922,117900.0],["2000-03-15",3.3922,3.4036,3.3922,3.4036,100800.0],["2000-03-16",3.3979,3.5402,3.3979,3.5402,68850.0],["2000-03-17",3.4947,3.4947,3.415,3.4492,65250.0],["2000-03-20",3.4492,3.4548,3.3809,3.4321,130500.0],["2000-03-21",3.4264,3.4264,3.3979,3.415,93600.0],["2000-03-22",3.3922,3.4378,3.3865,3.4378,66600.0],["2000-03-23",3.415,3.4492,3.3979,3.3979,83700.0],["2000-03-24",3.3979,3.4207,3.3524,3.4207,105750.0],["2000-03-27",3.3979,3.4492,3.3581,3.4264,94500.0],["2000-03-28",3.4264,3.4776,3.4093,3.4776,94950.0],["2000-03-29",3.4833,3.5516,3.4833,3.5459,101700.0],["2000-03-30",3.5516,3.6085,3.5516,3.6028,52650.0],["2000-03-31",3.6199,3.9045,3.5971,3.8931,800550.0],["2000-04-03",3.8703,3.8931,3.8248,3.8703,343800.0],["2000-04-04",3.8817,3.8817,3.7907,3.802,167400.0],["2000-04-05",3.7907,3.802,3.711,3.7337,103950.0],["2000-04-06",3.7337,3.7508,3.6996,3.7337,65700.0],["2000-04-07",3.7224,3.7337,3.6199,3.6427,187650.0],["2000-04-10",3.6313,3.6939,3.6313,3.6825,66150.0],["2000-04-11",3.6711,3.6711,3.5971,3.6085,72900.0],["2000-04-12",3.6199,3.6313,3.6028,3.6199,102150.0],["2000-04-13",3.6199,3.637,3.5943,3.637,99450.0],["2000-04-14",3.6313,3.637,3.6085,3.6256,41400.0],["2000-04-17",3.637,3.637,3.5516,3.5971,113400.0],["2000-04-18",3.5744,3.6256,3.563,3.5858,71550.0],["2000-04-19",3.5801,3.5914,3.5175,3.5573,87750.0],["2000-04-20",3.5573,3.5744,3.5175,3.563,138600.0],["2000-04-24",3.5516,3.563,3.5288,3.5516,66150.0],["2000-04-25",3.5402,3.5858,3.5402,3.5744,91350.0],["2000-04-26",3.5516,3.6085,3.5516,3.5971,72000.0],["2000-04-27",3.5858,3.5858,3.5402,3.5516,38700.0],["2000-04-28",3.5061,3.6654,3.5061,3.6654,109350.0],["2000-05-01",3.6654,3.7053,3.6598,3.6825,147150.0],["2000-05-02",3.6768,3.7167,3.6768,3.6939,65700.0],["2000-05-03",3.6882,3.7167,3.6768,3.6825,97200.0],["2000-05-04",3.6768,3.6882,3.6711,3.6882,20250.0],["2000-05-05",3.6882,3.7224,3.6825,3.7224,40050.0],["2000-05-08",3.6484,3.6882,3.6427,3.6427,102150.0],["2000-05-09",3.6427,3.6427,3.5858,3.6085,69300.0],["2000-05-10",3.5971,3.5971,3.5516,3.5801,132750.0],["2000-05-11",3.5971,3.7337,3.5971,3.6654,111600.0],["2000-05-12",3.7224,3.7224,3.6085,3.6085,215550.0],["2000-05-15",3.6199,3.6654,3.6085,3.637,31500.0],["2000-05-16",3.6541,3.6882,3.6427,3.6597,69750.0],["2000-05-17",3.6597,3.6768,3.6142,3.6427,114750.0],["2000-05-18",3.6313,3.637,3.5801,3.5801,48150.0],["2000-05-19",3.5744,3.5744,3.5345,3.5516,77850.0],["2000-05-22",3.5402,3.5858,3.5402,3.5687,83700.0],["2000-05-23",3.563,3.6085,3.5516,3.5801,54450.0],["2000-05-24",3.5687,3.5744,3.5516,3.563,38700.0],["2000-05-25",3.563,3.5858,3.5288,3.5402,80550.0],["2000-05-26",3.5288,3.5801,3.5288,3.5744,117000.0],["2000-05-30",3.5744,3.6256,3.563,3.6028,78750.0],["2000-05-31",3.5801,3.6199,3.5175,3.5288,155250.0],["2000-06-01",3.5288,3.6313,3.5288,3.6313,36900.0],["2000-06-02",3.6541,3.6996,3.6484,3.6654,130050.0],["2000-06-05",3.6654,3.6654,3.5744,3.5858,86850.0],["2000-06-06",3.5858,3.6654,3.5801,3.637,106200.0],["2000-06-07",3.6199,3.6199,3.5516,3.5744,106650.0],["2000-06-08",3.5744,3.5858,3.5402,3.5402,88650.0],["2000-06-09",3.5402,3.5687,3.5345,3.5402,91350.0],["2000-06-12",3.5402,3.563,3.5175,3.5402,58500.0],["2000-06-13",3.5453,3.5798,3.4992,3.5223,51750.0],["2000-06-14",3.4877,3.528,3.4877,3.5223,250200.0],["2000-06-15",3.5165,3.5338,3.505,3.5108,53100.0],["2000-06-16",3.5338,3.6028,3.528,3.5856,151200.0],["2000-06-19",3.5741,3.6374,3.5568,3.6374,70200.0],["2000-06-20",3.6316,3.7064,3.6259,3.7007,192600.0],["2000-06-21",3.7064,3.81,3.7064,3.7985,292050.0],["2000-06-22",3.7928,3.7985,3.7582,3.7755,244350.0],["2000-06-23",3.7525,3.7525,3.6489,3.6777,96750.0],["2000-06-26",3.6719,3.7237,3.6374,3.7237,73350.0],["2000-06-27",3.7007,3.7525,3.6028,3.6028,94050.0],["2000-06-28",3.6143,3.7007,3.6143,3.7007,112050.0],["2000-06-29",3.6777,3.7352,3.6719,3.6719,87300.0],["2000-06-30",3.6834,3.7179,3.505,3.505,270900.0],["2000-07-03",3.505,3.5683,3.505,3.5626,30150.0],["2000-07-05",3.5741,3.5798,3.5223,3.5223,63900.0],["2000-07-06",3.528,3.5741,3.5223,3.5568,82800.0],["2000-07-07",3.5568,3.5683,3.505,3.505,72450.0],["2000-07-10",3.5223,3.6201,3.5223,3.5683,119700.0],["2000-07-11",3.5971,3.6719,3.5971,3.6661,106200.0],["2000-07-12",3.7352,3.7467,3.6949,3.7064,152100.0],["2000-07-13",3.6949,3.7122,3.6431,3.6834,101700.0],["2000-07-14",3.6834,3.6949,3.6546,3.6719,63000.0],["2000-07-17",3.6892,3.7007,3.6777,3.6834,22050.0],["2000-07-18",3.6834,3.6834,3.5913,3.6086,57600.0],["2000-07-19",3.5913,3.6144,3.5913,3.6028,50850.0],["2000-07-20",3.5971,3.5971,3.5798,3.5798,91800.0],["2000-07-21",3.5683,3.5856,3.5108,3.528,198450.0],["2000-07-24",3.5108,3.5223,3.4647,3.5165,93600.0],["2000-07-25",3.528,3.5626,3.505,3.5626,55350.0],["2000-07-26",3.5453,3.6374,3.5453,3.6086,150300.0],["2000-07-27",3.6028,3.6028,3.5798,3.5971,30600.0],["2000-07-28",3.5971,3.5971,3.5395,3.551,47700.0],["2000-07-31",3.5683,3.6834,3.5568,3.6719,96300.0],["2000-08-01",3.6546,3.7237,3.6028,3.6892,122850.0],["2000-08-02",3.6834,3.7467,3.6834,3.7237,96750.0],["2000-08-03",3.7237,3.8446,3.7179,3.8043,187200.0],["2000-08-04",3.7985,3.8043,3.7755,3.8043,80550.0],["2000-08-07",3.7985,3.8906,3.7928,3.8388,251550.0],["2000-08-08",3.8273,3.9194,3.81,3.81,68850.0],["2000-08-09",3.81,3.8273,3.7755,3.7928,36450.0],["2000-08-10",3.7755,3.787,3.7525,3.7755,31950.0],["2000-08-11",3.7755,3.7985,3.7352,3.7928,53100.0],["2000-08-14",3.7928,3.9021,3.7928,3.9021,40500.0],["2000-08-15",3.8906,3.9136,3.8676,3.8964,44100.0],["2000-08-16",3.8849,3.9712,3.8849,3.9712,92250.0],["2000-08-17",3.9654,3.9712,3.9366,3.9654,27450.0],["2000-08-18",3.9654,3.9654,3.9309,3.9309,20250.0],["2000-08-21",3.9251,3.9482,3.8388,3.8503,85050.0],["2000-08-22",3.8388,3.8676,3.8388,3.8561,48600.0],["2000-08-23",3.8618,3.8618,3.8215,3.8388,75150.0],["2000-08-24",3.8446,3.8446,3.7381,3.7697,93600.0],["2000-08-25",3.7237,3.741,3.7064,3.7179,97200.0],["2000-08-28",3.7179,3.741,3.7064,3.7237,103050.0],["2000-08-29",3.7237,3.7237,3.6489,3.6719,101700.0],["2000-08-30",3.6489,3.6777,3.6489,3.6777,90450.0],["2000-08-31",3.6661,3.7237,3.6546,3.6834,188550.0],["2000-09-01",3.6834,3.6834,3.6604,3.6834,375300.0],["2000-09-05",3.6949,3.7237,3.6431,3.6661,117000.0],["2000-09-06",3.6719,3.6834,3.6604,3.6719,63450.0],["2000-09-07",3.6777,3.7122,3.6719,3.7122,57150.0],["2000-09-08",3.7007,3.7525,3.6719,3.7467,55350.0],["2000-09-11",3.7122,3.8446,3.7122,3.81,77400.0],["2000-09-12",3.787,3.8215,3.7755,3.8158,46350.0],["2000-09-13",3.8267,3.85,3.8267,3.8325,535950.0],["2000-09-14",3.8209,3.8558,3.786,3.786,54000.0],["2000-09-15",3.7511,3.8732,3.7511,3.8093,110700.0],["2000-09-18",3.8093,3.8093,3.7453,3.7569,121500.0],["2000-09-19",3.7395,3.7395,3.6464,3.6523,112950.0],["2000-09-20",3.6523,3.693,3.629,3.693,264600.0],["2000-09-21",3.7104,3.7104,3.6232,3.6348,159300.0],["2000-09-22",3.6406,3.6988,3.6232,3.6871,151200.0],["2000-09-25",3.6871,3.693,3.6348,3.6523,78300.0],["2000-09-26",3.6406,3.6813,3.6406,3.6581,35100.0],["2000-09-27",3.6639,3.7337,3.6639,3.7046,82350.0],["2000-09-28",3.7046,3.8384,3.7046,3.8267,94500.0],["2000-09-29",3.8384,3.8732,3.7802,3.7802,81000.0],["2000-10-02",3.7918,3.8558,3.7686,3.8093,51750.0],["2000-10-03",3.8267,3.8325,3.7337,3.7453,54900.0],["2000-10-04",3.7453,3.7453,3.6406,3.6813,24300.0],["2000-10-05",3.6988,3.6988,3.6406,3.6755,27900.0],["2000-10-06",3.6464,3.6639,3.629,3.629,68850.0],["2000-10-09",3.6639,3.6639,3.6232,3.6406,40050.0],["2000-10-10",3.629,3.6406,3.5825,3.5825,106200.0],["2000-10-11",3.5796,3.6174,3.5592,3.5883,169650.0],["2000-10-12",3.5766,3.629,3.5476,3.629,164250.0],["2000-10-13",3.6174,3.693,3.5592,3.6348,114750.0],["2000-10-16",3.6464,3.7104,3.6406,3.6406,204750.0],["2000-10-17",3.6406,3.6755,3.6115,3.6174,64350.0],["2000-10-18",3.6057,3.6232,3.5941,3.6232,37350.0],["2000-10-19",3.6115,3.629,3.5941,3.6174,25200.0],["2000-10-20",3.629,3.6755,3.629,3.6523,53550.0],["2000-10-23",3.6464,3.6464,3.629,3.6348,32400.0],["2000-10-24",3.629,3.6348,3.5766,3.5941,92250.0],["2000-10-25",3.5941,3.5941,3.501,3.5069,34650.0],["2000-10-26",3.5069,3.5941,3.501,3.5941,112500.0],["2000-10-27",3.5825,3.5941,3.5301,3.5941,58950.0],["2000-10-30",3.5825,3.6406,3.5185,3.6406,94050.0],["2000-10-31",3.6406,3.7162,3.6406,3.7162,82350.0],["2000-11-01",3.7046,3.7104,3.6523,3.6639,121500.0],["2000-11-02",3.6523,3.6523,3.6348,3.6464,47700.0],["2000-11-03",3.5534,3.6464,3.5534,3.6348,153000.0],["2000-11-06",3.6464,3.6988,3.6174,3.629,71550.0],["2000-11-07",3.6232,3.6406,3.6115,3.6348,80100.0],["2000-11-08",3.6464,3.6464,3.5708,3.6057,180000.0],["2000-11-09",3.5825,3.6464,3.4894,3.6464,161550.0],["2000-11-10",3.6581,3.6581,3.6174,3.6464,88650.0],["2000-11-13",3.6464,3.6697,3.5999,3.6581,131850.0],["2000-11-14",3.6755,3.6755,3.6406,3.6639,49050.0],["2000-11-15",3.6639,3.722,3.6639,3.6697,65700.0],["2000-11-16",3.6697,3.7337,3.6697,3.7162,186300.0],["2000-11-17",3.722,3.7918,3.7162,3.7395,89550.0],["2000-11-20",3.7511,3.8035,3.7511,3.7918,36000.0],["2000-11-21",3.7802,3.7918,3.722,3.7686,94950.0],["2000-11-22",3.7453,3.7802,3.7453,3.7802,35550.0],["2000-11-24",3.7918,3.8325,3.786,3.8267,16650.0],["2000-11-27",3.8151,3.8732,3.786,3.786,59850.0],["2000-11-28",3.7686,3.8325,3.7686,3.7918,42750.0],["2000-11-29",3.786,3.8325,3.7686,3.8151,142650.0],["2000-11-30",3.8151,3.85,3.7453,3.7453,160200.0],["2000-12-01",3.7337,3.8035,3.7337,3.7802,57600.0],["2000-12-04",3.7802,3.8151,3.7686,3.7686,59400.0],["2000-12-05",3.7918,3.8325,3.7802,3.8151,85500.0],["2000-12-06",3.8035,3.8325,3.7627,3.7627,54900.0],["2000-12-07",3.786,3.8151,3.7802,3.8035,39600.0],["2000-12-08",3.8093,3.8907,3.8093,3.8907,83250.0],["2000-12-11",3.8907,3.9198,3.8849,3.9198,45000.0],["2000-12-12",3.943,3.943,3.8558,3.8616,135900.0],["2000-12-13",3.8912,3.9324,3.8325,3.8619,94950.0],["2000-12-14",3.8619,3.8619,3.7972,3.8325,34200.0],["2000-12-15",3.8089,3.8442,3.7854,3.8442,106650.0],["2000-12-18",3.8325,3.95,3.8325,3.95,80550.0],["2000-12-19",3.9383,3.9735,3.9324,3.95,49050.0],["2000-12-20",3.9441,3.9559,3.8854,3.8912,69300.0],["2000-12-21",3.903,3.9148,3.8795,3.9089,94500.0],["2000-12-22",3.8971,3.9441,3.8971,3.9441,128700.0],["2000-12-26",3.9441,4.0206,3.9441,4.0029,152550.0],["2000-12-27",4.0147,4.1499,3.9794,4.1499,166500.0],["2000-12-28",4.1381,4.1969,4.1028,4.1734,64800.0],["2000-12-29",4.1793,4.1851,4.0382,4.0676,89100.0],["2001-01-02",4.0676,4.0676,3.856,3.903,166050.0],["2001-01-03",3.9383,4.0206,3.9383,4.0029,159300.0],["2001-01-04",4.0147,4.0147,3.7619,3.7913,138150.0],["2001-01-05",3.7678,3.8089,3.7384,3.7619,124650.0],["2001-01-08",3.7502,3.7678,3.7149,3.756,87750.0],["2001-01-09",3.6914,3.7502,3.6914,3.7384,53550.0],["2001-01-10",3.7267,3.7619,3.7267,3.756,78300.0],["2001-01-11",3.7796,3.8089,3.7149,3.7208,102600.0],["2001-01-12",3.7384,3.7502,3.6855,3.6914,59400.0],["2001-01-16",3.7149,3.7149,3.5856,3.6738,114750.0],["2001-01-17",3.6914,3.7031,3.5973,3.5973,146700.0],["2001-01-18",3.6209,3.6209,3.5797,3.5915,89550.0],["2001-01-19",3.5915,3.6209,3.5268,3.5268,148500.0],["2001-01-22",3.5386,3.5915,3.5268,3.5738,216450.0],["2001-01-23",3.5973,3.6679,3.5915,3.6679,189450.0],["2001-01-24",3.6444,3.7031,3.6444,3.6738,57600.0],["2001-01-25",3.6738,3.6914,3.6561,3.6561,51750.0],["2001-01-26",3.6561,3.6561,3.5856,3.615,158400.0],["2001-01-29",3.602,3.6622,3.5983,3.6397,62550.0],["2001-01-30",3.6397,3.6491,3.6218,3.6218,81450.0],["2001-01-31",3.6453,3.6453,3.5042,3.5042,174600.0],["2001-02-01",3.508,3.555,3.508,3.555,81450.0],["2001-02-02",3.5682,3.5832,3.5042,3.5212,143100.0],["2001-02-05",3.5268,3.555,3.5268,3.5494,49050.0],["2001-02-06",3.5607,3.5814,3.5531,3.5814,104850.0],["2001-02-07",3.5861,3.6105,3.5719,3.5973,265050.0],["2001-02-08",3.6086,3.6133,3.5738,3.5748,140400.0],["2001-02-09",3.5748,3.6209,3.5738,3.6209,128700.0],["2001-02-12",3.6209,3.6472,3.6209,3.635,265500.0],["2001-02-13",3.5785,3.6594,3.5785,3.6481,175500.0],["2001-02-14",3.6397,3.6406,3.6114,3.6397,78300.0],["2001-02-15",3.6472,3.6632,3.635,3.6566,64800.0],["2001-02-16",3.6491,3.6763,3.6453,3.6453,83250.0],["2001-02-20",3.6453,3.6585,3.6096,3.6378,90000.0],["2001-02-21",3.635,3.666,3.6303,3.635,186300.0],["2001-02-22",3.6444,3.6491,3.5738,3.618,189900.0],["2001-02-23",3.6114,3.635,3.5738,3.635,163350.0],["2001-02-26",3.6303,3.6491,3.6067,3.6105,115200.0],["2001-02-27",3.5973,3.6274,3.5973,3.6162,83250.0],["2001-02-28",3.6114,3.6209,3.5983,3.5983,94050.0],["2001-03-01",3.5983,3.6679,3.5983,3.6679,172800.0],["2001-03-02",3.6773,3.8325,3.6773,3.8325,298800.0],["2001-03-05",3.8325,3.8325,3.7836,3.809,174600.0],["2001-03-06",3.8042,3.8089,3.7619,3.7619,60300.0],["2001-03-07",3.7525,3.8202,3.7525,3.8099,146700.0],["2001-03-08",3.8099,3.8108,3.7892,3.7892,63000.0],["2001-03-09",3.7854,3.7854,3.7572,3.7713,113850.0],["2001-03-12",3.7619,3.7629,3.7384,3.7384,63450.0],["2001-03-13",3.7479,3.8088,3.747,3.8088,149850.0],["2001-03-14",3.7945,3.8059,3.7413,3.7422,76950.0],["2001-03-15",3.7422,3.785,3.7422,3.7517,181800.0],["2001-03-16",3.7565,3.785,3.7517,3.7517,128250.0],["2001-03-19",3.7612,3.8059,3.7232,3.8059,114300.0],["2001-03-20",3.8059,3.8088,3.7765,3.7774,71550.0],["2001-03-21",3.7707,3.7707,3.7394,3.7498,81900.0],["2001-03-22",3.7422,3.7422,3.6176,3.6471,222750.0],["2001-03-23",3.6471,3.6471,3.6138,3.6319,291600.0],["2001-03-26",3.6376,3.785,3.6376,3.785,154800.0],["2001-03-27",3.7803,3.8506,3.7765,3.8107,153450.0],["2001-03-28",3.8107,3.8107,3.7375,3.7375,113400.0],["2001-03-29",3.747,3.7993,3.6928,3.7232,151200.0],["2001-03-30",3.7327,3.9134,3.7327,3.9134,223200.0],["2001-04-02",3.9134,3.96,3.8858,3.8972,119700.0],["2001-04-03",3.8754,3.8896,3.8468,3.8877,91800.0],["2001-04-04",3.8877,3.9419,3.8877,3.9039,121500.0],["2001-04-05",3.9039,3.9467,3.8944,3.9467,83700.0],["2001-04-06",3.9419,3.9448,3.8697,3.8744,73350.0],["2001-04-09",3.8792,3.9438,3.8792,3.9391,82800.0],["2001-04-10",3.9391,3.9752,3.9305,3.9448,129150.0],["2001-04-11",3.9495,3.9705,3.9134,3.9134,95400.0],["2001-04-12",3.9182,3.9562,3.9182,3.9514,56700.0],["2001-04-16",3.9467,3.9942,3.9467,3.9895,69750.0],["2001-04-17",3.9847,4.0798,3.9847,4.0798,84150.0],["2001-04-18",4.0893,4.0893,4.0256,4.0256,156150.0],["2001-04-19",4.037,4.056,3.9961,3.9961,209250.0],["2001-04-20",3.9961,4.018,3.8887,3.9039,60750.0],["2001-04-23",3.9134,3.9552,3.9086,3.9448,79200.0],["2001-04-24",3.9448,3.9657,3.9372,3.9657,44550.0],["2001-04-25",3.9562,3.9686,3.8231,3.9676,132750.0],["2001-04-26",3.9686,4.0836,3.96,4.0836,106650.0],["2001-04-27",4.0884,4.0922,4.0836,4.0874,102600.0],["2001-04-30",4.0874,4.1274,4.0789,4.1169,48600.0],["2001-05-01",4.1169,4.1483,4.096,4.1483,56700.0],["2001-05-02",4.1435,4.1435,4.0941,4.1131,72450.0],["2001-05-03",4.1084,4.1084,4.0675,4.0675,24750.0],["2001-05-04",4.077,4.077,4.0446,4.0646,80100.0],["2001-05-07",4.0637,4.1255,4.0637,4.1169,77850.0],["2001-05-08",4.1179,4.1179,4.0751,4.1055,46350.0],["2001-05-09",4.115,4.1369,4.1084,4.135,26100.0],["2001-05-10",4.135,4.1435,4.1217,4.1378,47250.0],["2001-05-11",4.1331,4.1435,4.1065,4.1112,107100.0],["2001-05-14",4.135,4.1416,4.0893,4.1283,180450.0],["2001-05-15",4.1283,4.1473,4.1188,4.1407,63900.0],["2001-05-16",4.1454,4.1578,4.1312,4.1321,95400.0],["2001-05-17",4.1369,4.1749,4.1369,4.153,78300.0],["2001-05-18",4.1531,4.2016,4.1502,4.1797,101700.0],["2001-05-21",4.1702,4.289,4.1645,4.2662,144900.0],["2001-05-22",4.2757,4.3366,4.2605,4.3356,140400.0],["2001-05-23",4.3746,4.3746,4.3138,4.3138,133650.0],["2001-05-24",4.309,4.3223,4.2729,4.3109,54900.0],["2001-05-25",4.3062,4.3242,4.3005,4.3109,49050.0],["2001-05-29",4.2986,4.3176,4.2795,4.2795,127350.0],["2001-05-30",4.2795,4.29,4.251,4.2795,74250.0],["2001-05-31",4.2748,4.289,4.2453,4.2453,96300.0],["2001-06-01",4.2358,4.2558,4.2149,4.2548,82350.0],["2001-06-04",4.2462,4.2833,4.2453,4.2833,35550.0],["2001-06-05",4.2852,4.3708,4.2795,4.3708,90000.0],["2001-06-06",4.3708,4.3708,4.251,4.3271,114750.0],["2001-06-07",4.3242,4.3242,4.2643,4.2653,79650.0],["2001-06-08",4.251,4.2843,4.2234,4.2824,80550.0],["2001-06-11",4.2776,4.2776,4.2244,4.2396,53100.0],["2001-06-12",4.2491,4.3404,4.2491,4.3404,80100.0],["2001-06-13",4.3308,4.3308,4.2924,4.3001,59850.0],["2001-06-14",4.3049,4.3049,4.2079,4.2184,59850.0],["2001-06-15",4.2184,4.2674,4.2136,4.2549,108450.0],["2001-06-18",4.2617,4.2636,4.2156,4.2156,26550.0],["2001-06-19",4.2204,4.2204,4.182,4.182,55350.0],["2001-06-20",4.1868,4.1983,4.1608,4.1772,104400.0],["2001-06-21",4.1772,4.2204,4.1752,4.2204,112500.0],["2001-06-22",4.2117,4.2117,4.1195,4.1416,101250.0],["2001-06-25",4.1416,4.1464,4.059,4.0715,145350.0],["2001-06-26",4.0773,4.1772,4.0773,4.1762,83700.0],["2001-06-27",4.1762,4.2511,4.1762,4.23,224550.0],["2001-06-28",4.2492,4.3001,4.2492,4.2732,72450.0],["2001-06-29",4.2732,4.3404,4.2578,4.3404,242100.0],["2001-07-02",4.2924,4.3481,4.2924,4.3318,169200.0],["2001-07-03",4.3414,4.3529,4.3222,4.3308,40050.0],["2001-07-05",4.3356,4.3433,4.2972,4.302,48150.0],["2001-07-06",4.3068,4.3126,4.2799,4.2799,40950.0],["2001-07-09",4.2703,4.2962,4.2377,4.2386,61650.0],["2001-07-10",4.2396,4.2588,4.1772,4.1772,65700.0],["2001-07-11",4.1772,4.1848,4.158,4.158,145800.0],["2001-07-12",4.1483,4.1896,4.1435,4.1772,97200.0],["2001-07-13",4.1733,4.2348,4.1733,4.1973,98100.0],["2001-07-16",4.1973,4.2088,4.1656,4.1656,74700.0],["2001-07-17",4.158,4.2175,4.156,4.2175,98550.0],["2001-07-18",4.2156,4.2156,4.1724,4.1724,76500.0],["2001-07-19",4.1627,4.2079,4.1627,4.1935,57600.0],["2001-07-20",4.1935,4.204,4.1714,4.2021,49050.0],["2001-07-23",4.1733,4.1733,4.0629,4.0811,119250.0],["2001-07-24",4.0792,4.0792,3.9371,3.9745,111600.0],["2001-07-25",4.013,4.0427,4.0043,4.0235,124650.0],["2001-07-26",4.0331,4.1964,4.0235,4.158,148050.0],["2001-07-27",4.1628,4.182,4.1483,4.1503,151200.0],["2001-07-30",4.1676,4.2396,4.1253,4.2396,76950.0],["2001-07-31",4.2386,4.2386,4.1714,4.1724,96300.0],["2001-08-01",4.1762,4.2079,4.133,4.2079,119700.0],["2001-08-02",4.2079,4.2242,4.1772,4.206,82350.0],["2001-08-03",4.2069,4.2252,4.182,4.1877,126450.0],["2001-08-06",4.1916,4.1916,4.1426,4.1426,38250.0],["2001-08-07",4.1435,4.2204,4.1339,4.2156,164700.0],["2001-08-08",4.2012,4.2223,4.1147,4.1205,104400.0],["2001-08-09",4.1195,4.1868,4.1195,4.1637,123300.0],["2001-08-10",4.1685,4.2108,4.1483,4.206,79650.0],["2001-08-13",4.205,4.2098,4.1848,4.1916,37800.0],["2001-08-14",4.1868,4.2242,4.1435,4.2165,106200.0],["2001-08-15",4.2213,4.2213,4.1426,4.1503,170550.0],["2001-08-16",4.1676,4.2492,4.1676,4.2492,180450.0],["2001-08-17",4.2588,4.2693,4.229,4.254,121500.0],["2001-08-20",4.2636,4.2761,4.2204,4.2761,119250.0],["2001-08-21",4.2924,4.2924,4.254,4.254,66150.0],["2001-08-22",4.2636,4.277,4.2396,4.2751,57600.0],["2001-08-23",4.2684,4.302,4.229,4.2453,107100.0],["2001-08-24",4.2549,4.3174,4.2549,4.3174,75600.0],["2001-08-27",4.3126,4.399,4.3058,4.375,171900.0],["2001-08-28",4.3702,4.375,4.3231,4.3231,106650.0],["2001-08-29",4.3308,4.3673,4.3039,4.3663,96300.0],["2001-08-30",4.3567,4.3577,4.3145,4.3356,72450.0],["2001-08-31",4.3356,4.3548,4.3212,4.3212,91350.0],["2001-09-04",4.3308,4.3692,4.3308,4.3385,93150.0],["2001-09-05",4.3385,4.3673,4.3164,4.3596,74700.0],["2001-09-06",4.35,4.3682,4.3231,4.3241,36900.0],["2001-09-07",4.3337,4.3414,4.3106,4.3289,58950.0],["2001-09-10",4.3222,4.3394,4.2252,4.2252,95850.0],["2001-09-17",4.1877,4.2588,4.1781,4.2396,78300.0],["2001-09-18",4.2434,4.2444,4.2271,4.2405,69300.0],["2001-09-19",4.2425,4.2425,4.1387,4.182,110700.0],["2001-09-20",4.1772,4.182,4.1291,4.1301,87300.0],["2001-09-21",4.1301,4.1301,4.0562,4.0859,162900.0],["2001-09-24",4.0907,4.1147,4.0907,4.1051,65700.0],["2001-09-25",4.1003,4.1387,4.0955,4.1387,81000.0],["2001-09-26",4.1483,4.1483,4.1003,4.1291,85950.0],["2001-09-27",4.1291,4.1378,4.1147,4.1339,68400.0],["2001-09-28",4.1435,4.2453,4.1435,4.2453,119250.0],["2001-10-01",4.2549,4.2549,4.182,4.1868,105750.0],["2001-10-02",4.1724,4.2876,4.1724,4.2876,87300.0],["2001-10-03",4.2972,4.4115,4.2866,4.3836,184950.0],["2001-10-04",4.3932,4.5084,4.3836,4.4988,76950.0],["2001-10-05",4.4844,4.494,4.4172,4.4412,149400.0],["2001-10-08",4.4412,4.4748,4.4326,4.4604,406800.0],["2001-10-09",4.4556,4.4556,4.3836,4.3836,189000.0],["2001-10-10",4.3884,4.3999,4.375,4.398,116100.0],["2001-10-11",4.4076,4.5084,4.4076,4.4758,54000.0],["2001-10-12",4.4662,4.4844,4.3884,4.4143,62100.0],["2001-10-15",4.4143,4.4172,4.3577,4.398,143550.0],["2001-10-16",4.4076,4.4172,4.3884,4.3961,143550.0],["2001-10-17",4.3913,4.4172,4.3855,4.3855,49050.0],["2001-10-18",4.3788,4.3788,4.2693,4.2751,62550.0],["2001-10-19",4.2751,4.35,4.2722,4.3481,57150.0],["2001-10-22",4.3625,4.3721,4.2636,4.35,147150.0],["2001-10-23",4.3548,4.4652,4.3308,4.4652,246150.0],["2001-10-24",4.4652,4.4652,4.3836,4.4172,404100.0],["2001-10-25",4.4028,4.4172,4.3644,4.4076,85950.0],["2001-10-26",4.398,4.4297,4.3692,4.3807,54450.0],["2001-10-29",4.3673,4.3682,4.3548,4.3548,75600.0],["2001-10-30",4.3558,4.3558,4.3154,4.3164,112500.0],["2001-10-31",4.326,4.3644,4.3212,4.3212,98550.0],["2001-11-01",4.3356,4.4038,4.3164,4.4038,87300.0],["2001-11-02",4.3942,4.3942,4.3126,4.3404,90000.0],["2001-11-05",4.35,4.4662,4.35,4.4652,203850.0],["2001-11-06",4.4556,4.4652,4.4028,4.4556,127350.0],["2001-11-07",4.446,4.4604,4.3711,4.3884,60300.0],["2001-11-08",4.4028,4.4268,4.3836,4.4019,42750.0],["2001-11-09",4.4172,4.4307,4.3692,4.3817,77400.0],["2001-11-12",4.3769,4.4268,4.3769,4.4268,28350.0],["2001-11-13",4.4364,4.4796,4.4172,4.4796,62100.0],["2001-11-14",4.4844,4.5056,4.471,4.4796,118350.0],["2001-11-15",4.4748,4.4892,4.4518,4.4652,90000.0],["2001-11-16",4.47,4.5228,4.47,4.5228,161550.0],["2001-11-19",4.5229,4.6141,4.5181,4.6141,148050.0],["2001-11-20",4.6093,4.6813,4.6045,4.6582,186750.0],["2001-11-21",4.6534,4.6534,4.6093,4.6246,116100.0],["2001-11-23",4.6189,4.6669,4.6189,4.665,52200.0],["2001-11-26",4.6602,4.6861,4.6477,4.6477,176850.0],["2001-11-27",4.6486,4.6486,4.5469,4.5517,137250.0],["2001-11-28",4.5517,4.5545,4.5084,4.5132,60300.0],["2001-11-29",4.5036,4.5373,4.494,4.5305,318600.0],["2001-11-30",4.5325,4.5325,4.4796,4.5084,162450.0],["2001-12-03",4.5036,4.5036,4.4604,4.4825,186750.0],["2001-12-04",4.4748,4.5373,4.4739,4.5373,218700.0],["2001-12-05",4.5325,4.5373,4.5084,4.5161,215550.0],["2001-12-06",4.5161,4.5161,4.4748,4.4883,107550.0],["2001-12-07",4.4883,4.5132,4.4883,4.5104,100800.0],["2001-12-10",4.5036,4.5036,4.4172,4.4287,105300.0],["2001-12-11",4.4239,4.4345,4.3932,4.3932,50400.0],["2001-12-12",4.3981,4.3981,4.3467,4.3612,157500.0],["2001-12-13",4.3641,4.3961,4.3544,4.3748,112050.0],["2001-12-14",4.3641,4.4175,4.3544,4.4126,111150.0],["2001-12-17",4.4078,4.465,4.4078,4.4611,121950.0],["2001-12-18",4.4659,4.5629,4.4659,4.5629,153450.0],["2001-12-19",4.5484,4.5678,4.495,4.5338,155700.0],["2001-12-20",4.5387,4.5397,4.5096,4.529,61200.0],["2001-12-21",4.5435,4.5814,4.5144,4.5814,242550.0],["2001-12-24",4.5765,4.5823,4.5658,4.5668,30150.0],["2001-12-26",4.5668,4.5843,4.5668,4.5755,98550.0],["2001-12-27",4.5804,4.592,4.5668,4.5668,97200.0],["2001-12-28",4.5571,4.5775,4.529,4.5513,133650.0],["2001-12-31",4.5532,4.5823,4.5387,4.5387,174150.0],["2002-01-02",4.5241,4.5338,4.4747,4.4999,154800.0],["2002-01-03",4.4999,4.5445,4.4999,4.5241,156150.0],["2002-01-04",4.53,4.5358,4.4999,4.5047,188100.0],["2002-01-07",4.4999,4.5212,4.4601,4.4621,202500.0],["2002-01-08",4.4563,4.4621,4.4417,4.4563,87300.0],["2002-01-09",4.4514,4.4611,4.4223,4.4223,72900.0],["2002-01-10",4.4223,4.4892,4.4223,4.4892,94950.0],["2002-01-11",4.5096,4.5096,4.4466,4.4466,73800.0],["2002-01-14",4.4126,4.4223,4.3893,4.4223,265950.0],["2002-01-15",4.4029,4.432,4.3884,4.432,86850.0],["2002-01-16",4.4369,4.465,4.3942,4.4039,77850.0],["2002-01-17",4.399,4.4213,4.3932,4.4213,80100.0],["2002-01-18",4.4126,4.4184,4.3835,4.3835,81450.0],["2002-01-22",4.3835,4.3845,4.2962,4.2962,251550.0],["2002-01-23",4.2914,4.3825,4.2865,4.3728,135000.0],["2002-01-24",4.3728,4.4126,4.3156,4.3932,311400.0],["2002-01-25",4.3855,4.3932,4.3641,4.3738,234000.0],["2002-01-28",4.3641,4.3825,4.3447,4.3447,247950.0],["2002-01-29",4.3544,4.3641,4.3195,4.3612,184500.0],["2002-01-30",4.3641,4.4281,4.3205,4.4204,217800.0],["2002-01-31",4.4204,4.4301,4.369,4.4,155700.0],["2002-02-01",4.3806,4.3961,4.335,4.335,174600.0],["2002-02-04",4.3447,4.3641,4.3156,4.3253,96750.0],["2002-02-05",4.3253,4.3476,4.3088,4.3341,78750.0],["2002-02-06",4.3341,4.3389,4.2768,4.2768,117900.0],["2002-02-07",4.2865,4.3059,4.2574,4.2574,106650.0],["2002-02-08",4.2584,4.3835,4.2526,4.3835,136350.0],["2002-02-11",4.3932,4.4116,4.3544,4.3864,91800.0],["2002-02-12",4.3932,4.3932,4.3651,4.3884,85950.0],["2002-02-13",4.3835,4.4252,4.3738,4.4252,91800.0],["2002-02-14",4.4272,4.4689,4.4194,4.4563,151200.0],["2002-02-15",4.4572,4.5329,4.4223,4.5096,87750.0],["2002-02-19",4.4999,4.4999,4.4136,4.4136,109350.0],["2002-02-20",4.4223,4.4815,4.3903,4.464,184050.0],["2002-02-21",4.4708,4.4718,4.3835,4.3835,85950.0],["2002-02-22",4.3884,4.4611,4.3651,4.4475,169200.0],["2002-02-25",4.4592,4.4805,4.4281,4.4718,210150.0],["2002-02-26",4.4747,4.4892,4.4718,4.4756,79650.0],["2002-02-27",4.4708,4.5047,4.4514,4.4563,111600.0],["2002-02-28",4.4611,4.4679,4.4019,4.4213,93150.0],["2002-03-01",4.4116,4.5047,4.4029,4.5018,148950.0],["2002-03-04",4.5154,4.5969,4.4587,4.4863,121200.0],["2002-03-05",4.5227,4.5663,4.479,4.5314,134700.0],["2002-03-06",4.5314,4.5678,4.4805,4.5678,191100.0],["2002-03-07",4.5721,4.6158,4.4238,4.546,171300.0],["2002-03-08",4.546,4.546,4.4601,4.5096,95400.0],["2002-03-11",4.498,4.5823,4.4965,4.5823,57600.0],["2002-03-12",4.6551,4.6551,4.4834,4.5154,111300.0],["2002-03-13",4.5389,4.5536,4.4669,4.5081,45300.0],["2002-03-14",4.5448,4.583,4.511,4.583,75600.0],["2002-03-15",4.4948,4.6168,4.4802,4.5977,175500.0],["2002-03-18",4.583,4.583,4.5169,4.536,112500.0],["2002-03-19",4.5536,4.5947,4.5389,4.5947,93600.0],["2002-03-20",4.583,4.583,4.4567,4.4567,345300.0],["2002-03-21",4.4567,4.5521,4.4155,4.5463,172800.0],["2002-03-22",4.5316,4.5609,4.439,4.439,208800.0],["2002-03-25",4.4581,4.489,4.439,4.4787,202500.0],["2002-03-26",4.4655,4.5213,4.4508,4.5095,227100.0],["2002-03-27",4.5242,4.5507,4.4948,4.5095,178800.0],["2002-03-28",4.5301,4.5374,4.442,4.442,198300.0],["2002-04-01",4.4581,4.5316,4.4493,4.5198,420900.0],["2002-04-02",4.5463,4.6241,4.5433,4.6094,205800.0],["2002-04-03",4.6182,4.6432,4.5918,4.6226,304200.0],["2002-04-04",4.6373,4.6476,4.5874,4.605,138000.0],["2002-04-05",4.605,4.6256,4.5698,4.5756,76500.0],["2002-04-08",4.6124,4.6124,4.5565,4.5903,110100.0],["2002-04-09",4.5756,4.627,4.5095,4.5786,115800.0],["2002-04-10",4.5683,4.6638,4.5595,4.6359,205200.0],["2002-04-11",4.6491,4.6931,4.5786,4.6197,156000.0],["2002-04-12",4.5536,4.699,4.5536,4.6961,180900.0],["2002-04-15",4.699,4.7078,4.6447,4.6564,150300.0],["2002-04-16",4.6931,4.8033,4.677,4.8033,184200.0],["2002-04-17",4.7739,4.7886,4.7005,4.7299,129300.0],["2002-04-18",4.7372,4.7592,4.6931,4.6931,99600.0],["2002-04-19",4.7005,4.7446,4.6741,4.7446,133200.0],["2002-04-22",4.7446,4.7739,4.7152,4.7739,272100.0],["2002-04-23",4.7886,4.8327,4.7343,4.7372,103500.0],["2002-04-24",4.7592,4.8048,4.6755,4.677,120000.0],["2002-04-25",4.6843,4.7152,4.6138,4.6858,84600.0],["2002-04-26",4.6638,4.6931,4.5977,4.6344,103500.0],["2002-04-29",4.6564,4.6608,4.5977,4.6594,86400.0],["2002-04-30",4.6447,4.7754,4.6447,4.7005,251400.0],["2002-05-01",4.699,4.7651,4.6476,4.6931,190500.0],["2002-05-02",4.7078,4.7872,4.7078,4.7548,120000.0],["2002-05-03",4.7299,4.7813,4.6887,4.7181,193800.0],["2002-05-06",4.7372,4.7563,4.6785,4.7005,75300.0],["2002-05-07",4.7005,4.7255,4.6741,4.6858,67500.0],["2002-05-08",4.7078,4.7269,4.6696,4.7211,157800.0],["2002-05-09",4.7211,4.7211,4.608,4.6417,100800.0],["2002-05-10",4.6564,4.6564,4.5419,4.5624,125400.0],["2002-05-13",4.5609,4.6182,4.5345,4.5977,73500.0],["2002-05-14",4.5609,4.6682,4.5609,4.6623,107100.0],["2002-05-15",4.627,4.7078,4.6168,4.677,166800.0],["2002-05-16",4.6623,4.6917,4.4802,4.5272,228300.0],["2002-05-17",4.5463,4.5536,4.5022,4.5389,118500.0],["2002-05-20",4.5389,4.5756,4.5022,4.5242,71400.0],["2002-05-21",4.4361,4.533,4.4361,4.533,187200.0],["2002-05-22",4.5477,4.5742,4.5081,4.5742,99000.0],["2002-05-23",4.5595,4.5844,4.4831,4.5815,239400.0],["2002-05-24",4.5977,4.627,4.5242,4.5507,162300.0],["2002-05-28",4.5389,4.5756,4.4361,4.5448,170400.0],["2002-05-29",4.5448,4.583,4.4934,4.5536,235800.0],["2002-05-30",4.5536,4.5859,4.489,4.5521,233400.0],["2002-05-31",4.583,4.5977,4.4802,4.4802,112800.0],["2002-06-03",4.5095,4.5095,4.395,4.3979,213600.0],["2002-06-04",4.4141,4.4875,4.4008,4.4875,134400.0],["2002-06-05",4.4655,4.4948,4.3788,4.4082,310500.0],["2002-06-06",4.4008,4.4111,4.3524,4.3773,429300.0],["2002-06-07",4.3406,4.4052,4.3406,4.4008,101400.0],["2002-06-10",4.4067,4.4214,4.3906,4.4082,156600.0],["2002-06-11",4.4082,4.4243,4.3788,4.3876,113700.0],["2002-06-12",4.3698,4.3757,4.2437,4.306,318000.0],["2002-06-13",4.2882,4.3312,4.2778,4.3075,123000.0],["2002-06-14",4.3105,4.3416,4.2214,4.2927,240600.0],["2002-06-17",4.303,4.4395,4.303,4.4366,119100.0],["2002-06-18",4.4217,4.4826,4.4217,4.4499,66900.0],["2002-06-19",4.4514,4.4737,4.3179,4.3401,133800.0],["2002-06-20",4.3772,4.4796,4.3401,4.3846,172200.0],["2002-06-21",4.4143,4.5226,4.3995,4.4811,267000.0],["2002-06-24",4.4663,4.5093,4.4099,4.4114,180300.0],["2002-06-25",4.3995,4.4766,4.3446,4.3446,127500.0],["2002-06-26",4.303,4.4158,4.2363,4.3846,161400.0],["2002-06-27",4.3698,4.4811,4.3401,4.4766,107100.0],["2002-06-28",4.4514,4.5404,4.4292,4.4292,325800.0],["2002-07-01",4.4292,4.4855,4.3654,4.4217,144900.0],["2002-07-02",4.4514,4.5197,4.355,4.3832,105600.0],["2002-07-03",4.3683,4.4173,4.309,4.3921,274200.0],["2002-07-05",4.3965,4.4648,4.3965,4.4648,47100.0],["2002-07-08",4.4648,4.4737,4.3772,4.3876,136500.0],["2002-07-09",4.3876,4.444,4.3654,4.3965,175200.0],["2002-07-10",4.4143,4.4262,4.3327,4.3609,191700.0],["2002-07-11",4.3594,4.3757,4.3075,4.3431,198300.0],["2002-07-12",4.3446,4.3757,4.3045,4.3105,192000.0],["2002-07-15",4.3105,4.3105,4.119,4.2467,249900.0],["2002-07-16",4.2511,4.2778,4.1428,4.1591,104700.0],["2002-07-17",4.1769,4.2348,4.1176,4.171,319200.0],["2002-07-18",4.1561,4.1814,4.033,4.0775,212100.0],["2002-07-19",4.0404,4.0493,3.895,3.9707,266100.0],["2002-07-22",3.9395,3.9543,3.8579,3.9187,215100.0],["2002-07-23",3.9291,3.9321,3.7733,3.7867,532200.0],["2002-07-24",3.7422,4.03,3.6131,4.03,291000.0],["2002-07-25",4.0434,4.1547,4.0434,4.1279,180300.0],["2002-07-26",4.1398,4.2556,4.1339,4.2363,180000.0],["2002-07-29",4.2392,4.4395,4.2288,4.4381,216900.0],["2002-07-30",4.3772,4.5508,4.3238,4.5494,243300.0],["2002-07-31",4.5449,4.6146,4.4811,4.4811,197400.0],["2002-08-01",4.5108,4.5998,4.4292,4.5345,184200.0],["2002-08-02",4.5553,4.585,4.4292,4.4292,139500.0],["2002-08-05",4.4069,4.5108,4.3772,4.4603,127800.0],["2002-08-06",4.4959,4.5968,4.4885,4.5182,181500.0],["2002-08-07",4.533,4.5998,4.5256,4.582,293700.0],["2002-08-08",4.5479,4.6369,4.5404,4.6369,170100.0],["2002-08-09",4.631,4.7304,4.5241,4.7037,451800.0],["2002-08-12",4.7185,4.7601,4.6725,4.7333,142200.0],["2002-08-13",4.7185,4.7482,4.5657,4.5657,151800.0],["2002-08-14",4.5672,4.8075,4.4811,4.7838,200400.0],["2002-08-15",4.7986,4.7986,4.674,4.6799,228300.0],["2002-08-16",4.6592,4.7823,4.631,4.7452,90900.0],["2002-08-19",4.763,4.7779,4.6443,4.7289,267000.0],["2002-08-20",4.6918,4.7408,4.6621,4.7304,107400.0],["2002-08-21",4.7304,4.8476,4.6903,4.8476,186300.0],["2002-08-22",4.8624,4.8773,4.7853,4.8609,173100.0],["2002-08-23",4.8075,4.8595,4.7497,4.763,179700.0],["2002-08-26",4.7704,4.8431,4.7333,4.8372,152100.0],["2002-08-27",4.8224,4.8506,4.7185,4.7185,153600.0],["2002-08-28",4.7333,4.7853,4.6517,4.6784,165300.0],["2002-08-29",4.6888,4.7244,4.6888,4.7096,124500.0],["2002-08-30",4.6666,4.7215,4.6369,4.6369,171900.0],["2002-09-03",4.6488,4.6918,4.5523,4.5523,201600.0],["2002-09-04",4.5538,4.7185,4.5479,4.7185,260700.0],["2002-09-05",4.7141,4.7141,4.6592,4.6681,109500.0],["2002-09-06",4.6725,4.7185,4.6636,4.7141,153000.0],["2002-09-09",4.7259,4.7927,4.6592,4.7927,193200.0],["2002-09-10",4.8298,4.8313,4.7096,4.7704,267900.0],["2002-09-11",4.7927,4.9396,4.7749,4.8595,234600.0],["2002-09-12",4.8445,4.8445,4.7112,4.7172,121500.0],["2002-09-13",4.7322,4.8924,4.7157,4.867,229200.0],["2002-09-16",4.864,4.9179,4.7846,4.8729,100800.0],["2002-09-17",4.867,4.8804,4.7007,4.7127,148200.0],["2002-09-18",4.6828,4.855,4.6798,4.8265,129600.0],["2002-09-19",4.8145,4.8595,4.7786,4.7846,214200.0],["2002-09-20",4.7861,4.8175,4.6858,4.7097,183900.0],["2002-09-23",4.6723,4.7367,4.6229,4.6513,124800.0],["2002-09-24",4.6723,4.7157,4.6139,4.6633,145800.0],["2002-09-25",4.6798,4.8655,4.6498,4.7921,190500.0],["2002-09-26",4.822,4.9194,4.7771,4.9194,277800.0],["2002-09-27",4.9044,4.9748,4.843,4.8894,219000.0],["2002-09-30",4.9044,4.9523,4.8685,4.9269,181800.0],["2002-10-01",4.9269,4.9493,4.852,4.9493,185700.0],["2002-10-02",4.9718,4.9718,4.852,4.8595,168600.0],["2002-10-03",4.8295,4.9553,4.822,4.8744,186300.0],["2002-10-04",4.8595,4.8595,4.7277,4.7951,188700.0],["2002-10-07",4.7651,4.8864,4.7651,4.8115,162000.0],["2002-10-08",4.7951,4.8175,4.6528,4.7472,198600.0],["2002-10-09",4.6244,4.6902,4.5135,4.533,318900.0],["2002-10-10",4.4956,4.7097,4.4207,4.6947,191100.0],["2002-10-11",4.6798,4.6992,4.6363,4.6603,178200.0],["2002-10-14",4.6618,4.6618,4.5974,4.6378,116100.0],["2002-10-15",4.6528,4.7546,4.6528,4.7157,201300.0],["2002-10-16",4.7022,4.7052,4.5959,4.6273,161400.0],["2002-10-17",4.6274,4.7172,4.6274,4.7172,91500.0],["2002-10-18",4.7322,4.7546,4.6798,4.7172,152100.0],["2002-10-21",4.7172,4.864,4.7112,4.8445,147600.0],["2002-10-22",4.837,4.837,4.6992,4.7247,131100.0],["2002-10-23",4.6872,4.7531,4.6798,4.7516,129300.0],["2002-10-24",4.7771,4.7906,4.7022,4.7232,222000.0],["2002-10-25",4.7082,4.7352,4.6588,4.7172,140400.0],["2002-10-28",4.7097,4.7711,4.7022,4.7352,240000.0],["2002-10-29",4.7172,4.7247,4.6378,4.7172,219000.0],["2002-10-30",4.7516,4.7756,4.7232,4.7696,266400.0],["2002-10-31",4.7546,4.7696,4.6962,4.7292,121500.0],["2002-11-01",4.7097,4.7681,4.6738,4.7681,189300.0],["2002-11-04",4.7621,4.7741,4.6573,4.7322,316500.0],["2002-11-05",4.7442,4.7442,4.6648,4.6932,210000.0],["2002-11-06",4.6962,4.7322,4.6962,4.7262,185700.0],["2002-11-07",4.7172,4.7172,4.5075,4.5674,313500.0],["2002-11-08",4.5675,4.6423,4.554,4.6423,134400.0],["2002-11-11",4.6348,4.6348,4.5375,4.56,128400.0],["2002-11-12",4.5225,4.6303,4.5061,4.518,126000.0],["2002-11-13",4.4926,4.5824,4.4716,4.5674,108600.0],["2002-11-14",4.6573,4.6768,4.6109,4.6723,261900.0],["2002-11-15",4.6498,4.7097,4.6423,4.6753,111600.0],["2002-11-18",4.6498,4.7127,4.6079,4.6109,136500.0],["2002-11-19",4.5824,4.6513,4.56,4.5749,195300.0],["2002-11-20",4.5674,4.6363,4.53,4.6049,115500.0],["2002-11-21",4.6423,4.7022,4.56,4.6348,157200.0],["2002-11-22",4.6199,4.7606,4.6124,4.7232,91800.0],["2002-11-25",4.7172,4.7966,4.7037,4.7711,91800.0],["2002-11-26",4.7861,4.7876,4.6843,4.7082,177900.0],["2002-11-27",4.7142,4.7771,4.6902,4.7681,101400.0],["2002-11-29",4.7876,4.7876,4.6603,4.7097,62400.0],["2002-12-02",4.7247,4.7876,4.6723,4.7621,224100.0],["2002-12-03",4.7472,4.8355,4.7472,4.816,285600.0],["2002-12-04",4.8535,4.8655,4.7771,4.8145,118200.0],["2002-12-05",4.8145,4.8849,4.8145,4.8744,200400.0],["2002-12-06",4.8145,4.8894,4.7951,4.8789,204300.0],["2002-12-09",4.8595,4.8969,4.8071,4.837,163800.0],["2002-12-10",4.8145,4.9029,4.8145,4.8969,242400.0],["2002-12-11",4.8744,4.9523,4.858,4.9418,174900.0],["2002-12-12",4.9418,5.0567,4.9328,5.0492,129900.0],["2002-12-13",5.0189,5.0189,4.9524,4.9524,126900.0],["2002-12-16",4.9539,5.0189,4.9464,5.0099,136800.0],["2002-12-17",4.9887,5.0794,4.9736,5.0189,147900.0],["2002-12-18",4.9887,4.9947,4.9055,4.9358,119400.0],["2002-12-19",4.9509,4.9509,4.8829,4.9056,189300.0],["2002-12-20",4.9433,4.9433,4.8224,4.83,1362900.0],["2002-12-23",4.836,4.8798,4.777,4.8148,275400.0],["2002-12-24",4.8375,4.8405,4.7771,4.8254,74400.0],["2002-12-26",4.8557,4.8557,4.8073,4.833,123300.0],["2002-12-27",4.833,4.8421,4.7423,4.7453,112500.0],["2002-12-30",4.7619,4.8708,4.7574,4.8451,229800.0],["2002-12-31",4.8753,4.9358,4.7755,4.7755,270300.0],["2003-01-02",4.7997,4.895,4.7997,4.895,269100.0],["2003-01-03",4.9282,4.9524,4.8799,4.9388,282900.0],["2003-01-06",4.9388,5.0794,4.9388,5.0265,248700.0],["2003-01-07",5.0416,5.0416,4.8829,4.9282,132900.0],["2003-01-08",4.9585,4.9811,4.8678,4.9373,180000.0],["2003-01-09",4.9297,4.9524,4.8179,4.8375,235200.0],["2003-01-10",4.8602,4.8753,4.8073,4.8284,80100.0],["2003-01-13",4.8285,4.8617,4.7771,4.8088,90600.0],["2003-01-14",4.8451,4.8526,4.7695,4.7997,149400.0],["2003-01-15",4.7922,4.7922,4.7317,4.7604,189900.0],["2003-01-16",4.7634,4.7771,4.6561,4.6697,343500.0],["2003-01-17",4.6863,4.6909,4.6108,4.6561,206400.0],["2003-01-21",4.6259,4.6531,4.579,4.5805,243600.0],["2003-01-22",4.5926,4.6425,4.5745,4.6017,291900.0],["2003-01-23",4.6259,4.6682,4.6213,4.6425,217500.0],["2003-01-24",4.6773,4.6773,4.5745,4.6062,224400.0],["2003-01-27",4.576,4.6017,4.5367,4.5427,258600.0],["2003-01-28",4.5805,4.8859,4.5805,4.8148,465600.0],["2003-01-29",4.7997,4.8133,4.7257,4.7952,327000.0],["2003-01-30",4.7997,4.8723,4.7725,4.7725,438000.0],["2003-01-31",4.7771,4.8662,4.7483,4.8088,297300.0],["2003-02-03",4.8375,4.8421,4.7544,4.7755,246300.0],["2003-02-04",4.7846,4.8723,4.7771,4.8224,341700.0],["2003-02-05",4.8526,4.8526,4.7514,4.774,139800.0],["2003-02-06",4.7498,4.8239,4.7498,4.8012,296400.0],["2003-02-07",4.7846,4.7846,4.7483,4.7544,341400.0],["2003-02-10",4.7453,4.7922,4.7181,4.7619,211200.0],["2003-02-11",4.7166,4.7241,4.6879,4.709,278700.0],["2003-02-12",4.6939,4.7619,4.6334,4.6334,157200.0],["2003-02-13",4.6183,4.774,4.5987,4.7166,297300.0],["2003-02-14",4.6788,4.8118,4.6788,4.8118,320400.0],["2003-02-18",4.8224,4.8224,4.712,4.765,223200.0],["2003-02-19",4.7498,4.8421,4.7332,4.7846,240600.0],["2003-02-20",4.8224,4.833,4.7695,4.8088,177600.0],["2003-02-21",4.8375,4.9207,4.8375,4.8541,399300.0],["2003-02-24",4.8723,4.8874,4.8224,4.8753,330900.0],["2003-02-25",4.8662,4.9282,4.8557,4.8799,457500.0],["2003-02-26",4.8814,4.8904,4.7695,4.7771,311400.0],["2003-02-27",4.8148,4.8451,4.7695,4.833,304200.0],["2003-02-28",4.833,4.9388,4.8058,4.8481,863100.0],["2003-03-03",4.8481,4.8874,4.8481,4.8768,406200.0],["2003-03-04",4.898,4.9282,4.8073,4.8194,527700.0],["2003-03-05",4.8436,4.9842,4.8436,4.9811,318900.0],["2003-03-06",4.9509,4.9585,4.8678,4.8904,202200.0],["2003-03-07",4.8526,4.969,4.8375,4.969,169200.0],["2003-03-10",4.966,5.0265,4.9176,4.969,270900.0],["2003-03-11",4.9509,5.0083,4.9146,4.9675,148500.0],["2003-03-12",4.937,4.937,4.8378,4.8683,210000.0],["2003-03-13",4.8989,4.9202,4.8454,4.9202,108900.0],["2003-03-14",4.9202,4.9446,4.8653,4.9202,156600.0],["2003-03-17",4.8912,4.9752,4.8912,4.966,185700.0],["2003-03-18",4.966,4.9782,4.8836,4.9431,205500.0],["2003-03-19",4.9141,4.9584,4.908,4.9492,111300.0],["2003-03-20",4.9309,4.9843,4.9065,4.966,76800.0],["2003-03-21",4.966,5.143,4.9599,5.143,276000.0],["2003-03-24",5.0667,5.082,4.9828,5.0133,218100.0],["2003-03-25",5.0133,5.0805,4.9599,4.9965,162600.0],["2003-03-26",5.0286,5.0286,4.9294,4.9507,187800.0],["2003-03-27",4.9294,5.0316,4.9095,5.0316,139800.0],["2003-03-28",4.9935,5.0377,4.9309,5.0286,141600.0],["2003-03-31",4.9904,5.0667,4.934,4.9828,97800.0],["2003-04-01",5.0133,5.0713,4.9294,5.0713,156600.0],["2003-04-02",5.0744,5.0911,4.9981,5.0652,130200.0],["2003-04-03",5.0774,5.114,5.0515,5.085,79800.0],["2003-04-04",5.0698,5.1461,5.053,5.1278,103500.0],["2003-04-07",5.143,5.3094,5.0744,5.1125,141600.0],["2003-04-08",5.0896,5.1507,5.082,5.1278,135900.0],["2003-04-09",5.1659,5.1842,5.0637,5.0774,187500.0],["2003-04-10",5.0789,5.1369,5.0667,5.1278,145800.0],["2003-04-11",5.1507,5.1812,5.0576,5.0652,114300.0],["2003-04-14",5.0896,5.1354,4.9217,5.0973,156300.0],["2003-04-15",5.0957,5.143,5.0835,5.1324,141000.0],["2003-04-16",5.1552,5.1598,5.0881,5.1201,114300.0],["2003-04-17",5.1583,5.1812,5.1308,5.1659,76500.0],["2003-04-21",5.1507,5.1736,5.1201,5.1736,84300.0],["2003-04-22",5.1888,5.2407,5.1583,5.2346,121500.0],["2003-04-23",5.2483,5.2575,5.1919,5.2499,132300.0],["2003-04-24",5.2499,5.3002,5.1995,5.2407,134400.0],["2003-04-25",5.227,5.2575,5.2041,5.2056,78300.0],["2003-04-28",5.082,5.3079,5.0209,5.2728,457200.0],["2003-04-29",5.2575,5.3094,5.1995,5.201,278700.0],["2003-04-30",5.201,5.2697,5.1812,5.227,375000.0],["2003-05-01",5.227,5.227,5.1537,5.1629,212100.0],["2003-05-02",5.1644,5.2438,5.1644,5.1964,157200.0],["2003-05-05",5.2117,5.2117,5.1736,5.1888,151500.0],["2003-05-06",5.1827,5.2041,5.1613,5.1873,195300.0],["2003-05-07",5.1736,5.1766,5.1125,5.1125,303000.0],["2003-05-08",5.0973,5.1339,5.082,5.0973,184200.0],["2003-05-09",5.0973,5.1171,5.0667,5.0988,291300.0],["2003-05-12",5.0835,5.1049,5.0774,5.0866,170100.0],["2003-05-13",5.082,5.0973,5.0683,5.0805,225600.0],["2003-05-14",5.1583,5.1583,5.0362,5.0667,285000.0],["2003-05-15",5.0515,5.0667,5.0209,5.0438,610500.0],["2003-05-16",5.0362,5.0942,4.9752,4.9752,431700.0],["2003-05-19",5.0133,5.0744,4.9904,5.0362,282300.0],["2003-05-20",5.0515,5.0835,5.0362,5.0667,193500.0],["2003-05-21",5.082,5.0881,5.0454,5.0866,157800.0],["2003-05-22",5.0866,5.2193,5.0362,5.1797,430200.0],["2003-05-23",5.1964,5.3262,5.1888,5.2972,360900.0],["2003-05-27",5.3033,5.372,5.2956,5.3689,327900.0],["2003-05-28",5.3872,5.3903,5.3292,5.3735,192300.0],["2003-05-29",5.3765,5.3933,5.317,5.3689,266400.0],["2003-05-30",5.4025,5.4162,5.3597,5.3979,184500.0],["2003-06-02",5.3979,5.4559,5.3781,5.4101,156600.0],["2003-06-03",5.4254,5.4742,5.3948,5.4528,79800.0],["2003-06-04",5.491,5.5703,5.4788,5.5307,184800.0],["2003-06-05",5.5322,5.5551,5.4635,5.4864,143100.0],["2003-06-06",5.5093,5.5703,5.4788,5.4803,173100.0],["2003-06-09",5.4788,5.5124,5.4681,5.4696,82200.0],["2003-06-10",5.4788,5.5139,5.4788,5.4986,119700.0],["2003-06-11",5.5139,5.5307,5.4879,5.5078,149100.0],["2003-06-12",5.5186,5.5493,5.5032,5.5416,102300.0],["2003-06-13",5.5801,5.5801,5.4431,5.4431,151200.0],["2003-06-16",5.4724,5.5632,5.4647,5.5632,300300.0],["2003-06-17",5.5601,5.6032,5.5032,5.5801,251100.0],["2003-06-18",5.5647,5.5786,5.5186,5.5647,169500.0],["2003-06-19",5.5801,5.594,5.5416,5.5724,229200.0],["2003-06-20",5.5878,5.634,5.5524,5.557,110700.0],["2003-06-23",5.5647,5.5647,5.4508,5.4585,154800.0],["2003-06-24",5.4878,5.5078,5.4247,5.4385,87300.0],["2003-06-25",5.4339,5.477,5.4062,5.4323,173700.0],["2003-06-26",5.4493,5.4755,5.4262,5.4616,117300.0],["2003-06-27",5.4878,5.5201,5.4416,5.4416,273300.0],["2003-06-30",5.4339,5.4955,5.4339,5.4647,210600.0],["2003-07-01",5.4616,5.5232,5.4262,5.4878,302400.0],["2003-07-02",5.4893,5.6402,5.4647,5.614,336000.0],["2003-07-03",5.614,5.6355,5.5878,5.6001,104400.0],["2003-07-07",5.6109,5.6648,5.6109,5.6463,194700.0],["2003-07-08",5.6648,5.6756,5.6063,5.6402,231000.0],["2003-07-09",5.634,5.6448,5.5801,5.6186,239400.0],["2003-07-10",5.6032,5.6048,5.5478,5.5647,251400.0],["2003-07-11",5.557,5.6017,5.5493,5.557,266700.0],["2003-07-14",5.5724,5.5955,5.5416,5.5509,156900.0],["2003-07-15",5.5724,5.5724,5.5262,5.5386,209700.0],["2003-07-16",5.554,5.5555,5.4893,5.5093,178500.0],["2003-07-17",5.5032,5.5262,5.4508,5.477,466200.0],["2003-07-18",5.4647,5.5493,5.457,5.5432,168600.0],["2003-07-21",5.5278,5.5447,5.4662,5.4678,146400.0],["2003-07-22",5.4724,5.5001,5.4324,5.4385,263100.0],["2003-07-23",5.4539,5.4539,5.4062,5.4247,140100.0],["2003-07-24",5.4416,5.4416,5.3338,5.3492,316200.0],["2003-07-25",5.3261,5.3769,5.3107,5.3646,238200.0],["2003-07-28",5.3785,5.4508,5.3384,5.4262,341700.0],["2003-07-29",5.4416,5.4416,5.3523,5.3877,180000.0],["2003-07-30",5.4031,5.4247,5.3415,5.3569,221100.0],["2003-07-31",5.3723,5.3954,5.3292,5.3692,306300.0],["2003-08-01",5.3785,5.3785,5.3061,5.3077,273300.0],["2003-08-04",5.28,5.303,5.2168,5.2322,269100.0],["2003-08-05",5.2415,5.2907,5.1876,5.2415,315600.0],["2003-08-06",5.2415,5.2738,5.2184,5.2261,293700.0],["2003-08-07",5.2261,5.3415,5.2261,5.2753,369300.0],["2003-08-08",5.2953,5.4108,5.28,5.3246,167400.0],["2003-08-11",5.3246,5.3615,5.3107,5.3415,221700.0],["2003-08-12",5.3415,5.3739,5.3184,5.3677,189300.0],["2003-08-13",5.3677,5.3677,5.3277,5.3492,246600.0],["2003-08-14",5.3415,5.3969,5.3292,5.3969,186900.0],["2003-08-15",5.4123,5.4955,5.3723,5.3723,94200.0],["2003-08-18",5.3723,5.4647,5.3723,5.4585,148800.0],["2003-08-19",5.4893,5.557,5.4508,5.557,266400.0],["2003-08-20",5.5416,5.5601,5.5186,5.5432,245100.0],["2003-08-21",5.557,5.5601,5.517,5.5416,286500.0],["2003-08-22",5.5262,5.5447,5.497,5.5078,315300.0],["2003-08-25",5.5186,5.5416,5.5032,5.5109,169500.0],["2003-08-26",5.5386,5.5647,5.4847,5.5478,200100.0],["2003-08-27",5.557,5.5847,5.5216,5.5339,147900.0],["2003-08-28",5.5339,5.5786,5.5339,5.5709,193800.0],["2003-08-29",5.5555,5.6017,5.5278,5.557,96900.0],["2003-09-02",5.5447,5.6786,5.5447,5.6663,165000.0],["2003-09-03",5.6802,5.6956,5.6571,5.6571,150000.0],["2003-09-04",5.6494,5.6879,5.6309,5.6879,106200.0],["2003-09-05",5.7033,5.7033,5.6032,5.6417,181200.0],["2003-09-08",5.6494,5.711,5.6371,5.6602,205800.0],["2003-09-09",5.6509,5.6509,5.5724,5.5801,203100.0],["2003-09-10",5.5724,5.6078,5.5447,5.5817,137700.0],["2003-09-11",5.5956,5.6515,5.5956,5.6515,160500.0],["2003-09-12",5.636,5.6546,5.605,5.6345,136200.0],["2003-09-15",5.6345,5.6531,5.6205,5.6313,238200.0],["2003-09-16",5.6407,5.7105,5.6391,5.709,123600.0],["2003-09-17",5.6935,5.7059,5.6546,5.7059,115500.0],["2003-09-18",5.7059,5.7571,5.6997,5.7556,158400.0],["2003-09-19",5.7556,5.8006,5.7556,5.7835,192000.0],["2003-09-22",5.7602,5.7602,5.7074,5.7105,153900.0],["2003-09-23",5.7214,5.7757,5.7214,5.7602,117900.0],["2003-09-24",5.7757,5.7913,5.636,5.6438,162900.0],["2003-09-25",5.6515,5.6888,5.636,5.6376,219000.0],["2003-09-26",5.6453,5.6671,5.5972,5.5972,185700.0],["2003-09-29",5.605,5.6841,5.5599,5.6826,244800.0],["2003-09-30",5.7059,5.7059,5.5863,5.5956,234000.0],["2003-10-01",5.6127,5.7292,5.6018,5.7198,178500.0],["2003-10-02",5.7292,5.7897,5.6966,5.74,136200.0],["2003-10-03",5.7447,5.813,5.7447,5.8115,253800.0],["2003-10-06",5.8115,5.8922,5.7928,5.8922,138000.0],["2003-10-07",5.8922,5.9,5.8146,5.9,155100.0],["2003-10-08",5.8922,5.8922,5.8223,5.8394,281100.0],["2003-10-09",5.8378,5.9,5.7882,5.8316,156000.0],["2003-10-10",5.8394,5.8503,5.7618,5.8177,99900.0],["2003-10-13",5.8332,5.8736,5.8068,5.8378,93900.0],["2003-10-14",5.8301,5.8456,5.7757,5.8068,226800.0],["2003-10-15",5.799,5.8068,5.7012,5.7602,217200.0],["2003-10-16",5.7447,5.7835,5.6872,5.7447,168300.0],["2003-10-17",5.7525,5.7587,5.6438,5.6981,131700.0],["2003-10-20",5.6903,5.7369,5.6702,5.723,111300.0],["2003-10-21",5.7183,5.7369,5.6826,5.7105,94800.0],["2003-10-22",5.695,5.7059,5.636,5.6376,134700.0],["2003-10-23",5.622,5.6671,5.5522,5.6205,163200.0],["2003-10-24",5.6205,5.6515,5.6127,5.6205,135000.0],["2003-10-27",5.6205,5.7059,5.6065,5.6888,178200.0],["2003-10-28",5.7043,5.7447,5.6391,5.7447,219900.0],["2003-10-29",5.7059,5.7959,5.7059,5.768,203700.0],["2003-10-30",5.7835,5.8254,5.7602,5.768,241800.0],["2003-10-31",5.768,5.8767,5.768,5.8767,391200.0],["2003-11-03",5.8767,5.9916,5.8767,5.9916,309900.0],["2003-11-04",5.9776,5.9776,5.9263,5.9621,165300.0],["2003-11-05",5.9543,6.0086,5.9015,6.0086,135900.0],["2003-11-06",5.9931,5.9947,5.9543,5.9776,76500.0],["2003-11-07",5.9869,6.0009,5.9232,5.9527,183900.0],["2003-11-10",5.9527,5.9667,5.9031,5.9263,123000.0],["2003-11-11",5.9388,5.9434,5.8658,5.8922,86400.0],["2003-11-12",5.9,5.931,5.8844,5.9139,270600.0],["2003-11-13",5.9,5.9388,5.8891,5.9201,102300.0],["2003-11-14",5.9201,5.9294,5.8472,5.8767,190800.0],["2003-11-17",5.8534,5.8767,5.7136,5.872,162600.0],["2003-11-18",5.8844,5.9217,5.7602,5.7602,118500.0],["2003-11-19",5.7757,5.8301,5.7602,5.7757,140400.0],["2003-11-20",5.768,5.8177,5.6593,5.6748,313500.0],["2003-11-21",5.7136,5.8316,5.7136,5.7975,260100.0],["2003-11-24",5.8285,6.0009,5.8285,5.9853,330300.0],["2003-11-25",5.9869,6.0925,5.9853,6.0273,192000.0],["2003-11-26",6.0583,6.094,5.9621,6.0086,155100.0],["2003-11-28",6.0086,6.0242,5.9621,5.9621,70500.0],["2003-12-01",5.9776,6.0459,5.9776,6.0242,121800.0],["2003-12-02",6.0397,6.0707,5.9791,6.0164,169800.0],["2003-12-03",6.0474,6.0785,5.8673,5.8673,374700.0],["2003-12-04",5.8829,5.9388,5.8642,5.9388,175200.0],["2003-12-05",5.9388,5.9574,5.8767,5.9031,201000.0],["2003-12-08",5.9,5.9776,5.8829,5.9776,213300.0],["2003-12-09",5.9698,5.9838,5.8844,5.9,130800.0],["2003-12-10",5.9077,5.9108,5.8503,5.8503,171300.0],["2003-12-11",5.8886,5.9685,5.8808,5.9341,351300.0],["2003-12-12",5.9341,6.0453,5.9341,6.0453,183300.0],["2003-12-15",6.0609,6.0672,5.9544,5.9544,228600.0],["2003-12-16",5.9669,5.981,5.8965,5.9294,171000.0],["2003-12-17",5.9669,5.9669,5.9121,5.9481,126600.0],["2003-12-18",5.9591,6.0593,5.9341,6.0593,137400.0],["2003-12-19",6.0593,6.0593,5.9685,5.9795,223500.0],["2003-12-22",5.9716,6.0891,5.9716,6.0891,89400.0],["2003-12-23",6.0296,6.1517,6.0296,6.1517,158400.0],["2003-12-24",6.1361,6.1361,6.0578,6.0578,93600.0],["2003-12-26",6.0734,6.1283,6.0734,6.1189,30000.0],["2003-12-29",6.1392,6.1925,6.0985,6.1204,150900.0],["2003-12-30",6.1392,6.1784,6.0609,6.1189,156000.0],["2003-12-31",6.158,6.158,6.0312,6.0312,193200.0],["2004-01-02",6.0609,6.1126,6.0312,6.0734,98700.0],["2004-01-05",6.0734,6.1063,6.0265,6.0546,116100.0],["2004-01-06",6.0781,6.0985,5.9544,5.9544,182400.0],["2004-01-07",5.9779,6.0249,5.9121,6.0124,200400.0],["2004-01-08",6.0374,6.0609,5.9857,6.0296,161700.0],["2004-01-09",6.0139,6.0531,5.9716,5.9716,126300.0],["2004-01-12",5.9873,6.0546,5.9763,6.0546,159900.0],["2004-01-13",6.0453,6.0499,5.9904,6.0453,194700.0],["2004-01-14",6.0453,6.1314,6.0139,6.1314,152700.0],["2004-01-15",6.1392,6.147,6.039,6.0766,120300.0],["2004-01-16",6.1048,6.1079,6.0155,6.0155,110700.0],["2004-01-20",6.0312,6.1142,6.0312,6.1142,172500.0],["2004-01-21",6.1157,6.1157,6.0515,6.0922,121500.0],["2004-01-22",6.1016,6.1063,6.0327,6.0421,104700.0],["2004-01-23",6.0578,6.133,6.0531,6.0922,348000.0],["2004-01-26",6.0922,6.1643,6.0828,6.1502,156000.0],["2004-01-27",6.1815,6.1846,6.0766,6.0766,167700.0],["2004-01-28",6.1157,6.1439,6.0061,6.0139,184800.0],["2004-01-29",6.0296,6.0719,5.9998,6.0406,160200.0],["2004-01-30",6.0515,6.0672,6.0202,6.0437,188400.0],["2004-02-02",6.0593,6.0766,5.9998,6.0719,135300.0],["2004-02-03",6.0766,6.1142,6.0515,6.0797,78300.0],["2004-02-04",6.0609,6.0609,5.9153,5.9153,203400.0],["2004-02-05",5.9388,5.9795,5.8933,5.92,208200.0],["2004-02-06",6.0296,6.2066,6.0233,6.2003,594900.0],["2004-02-09",6.216,6.2489,5.7634,6.1878,206100.0],["2004-02-10",6.1893,6.2488,6.1799,6.2488,230100.0],["2004-02-11",6.2629,6.2645,6.2207,6.2645,123000.0],["2004-02-12",6.2645,6.2645,6.1768,6.1862,115800.0],["2004-02-13",6.1831,6.194,6.0766,6.0766,210000.0],["2004-02-17",6.1079,6.216,6.1079,6.2019,139800.0],["2004-02-18",6.2175,6.2504,6.1737,6.1784,155700.0],["2004-02-19",6.2097,6.2457,6.0875,6.0922,377100.0],["2004-02-20",6.1079,6.1173,6.0437,6.064,225300.0],["2004-02-23",6.0719,6.0985,5.9795,6.0092,282600.0],["2004-02-24",6.0249,6.1095,6.0139,6.0609,412500.0],["2004-02-25",6.0813,6.1048,6.0155,6.0218,267300.0],["2004-02-26",6.0452,6.0766,6.0171,6.0672,351300.0],["2004-02-27",6.0656,6.1361,6.0359,6.0922,589500.0],["2004-03-01",6.1079,6.1392,6.0922,6.1001,332100.0],["2004-03-02",6.1079,6.1392,6.0797,6.0875,202800.0],["2004-03-03",6.1032,6.1063,6.0374,6.086,146100.0],["2004-03-04",6.1016,6.1016,6.0499,6.0546,149100.0],["2004-03-05",6.0687,6.1095,6.039,6.0687,173100.0],["2004-03-08",6.0844,6.1157,6.0531,6.0546,244500.0],["2004-03-09",6.0609,6.075,6.0061,6.0061,175200.0],["2004-03-10",6.0218,6.0797,5.9685,5.9685,216600.0],["2004-03-11",5.9867,6.0957,5.9361,5.9361,227100.0],["2004-03-12",5.9203,6.0151,5.9077,5.963,258000.0],["2004-03-15",5.9867,5.9867,5.8872,5.9045,351900.0],["2004-03-16",5.9156,5.9488,5.8777,5.9109,291600.0],["2004-03-17",5.9314,5.9598,5.9093,5.9124,305100.0],["2004-03-18",5.8966,5.9725,5.8777,5.9172,188700.0],["2004-03-19",5.933,5.933,5.8461,5.8556,363300.0],["2004-03-22",5.8556,5.8856,5.8145,5.8477,605700.0],["2004-03-23",5.8635,5.8887,5.8493,5.8603,445800.0],["2004-03-24",5.8287,5.865,5.8287,5.8382,471900.0],["2004-03-25",5.8603,5.8793,5.8524,5.8698,369000.0],["2004-03-26",5.8824,5.9077,5.8619,5.8745,276000.0],["2004-03-29",5.9077,5.9393,5.8872,5.9219,206700.0],["2004-03-30",5.9219,5.9709,5.9203,5.9709,190500.0],["2004-03-31",5.9946,6.0088,5.9677,5.9709,201600.0],["2004-04-01",6.0262,6.0972,6.0088,6.0799,258600.0],["2004-04-02",6.1036,6.1209,6.0467,6.0799,278700.0],["2004-04-05",6.1036,6.1209,6.0341,6.1194,177300.0],["2004-04-06",6.1194,6.1446,6.0562,6.0657,121500.0],["2004-04-07",6.0736,6.0815,6.0183,6.053,177000.0],["2004-04-08",6.0815,6.0893,5.9898,5.9898,141900.0],["2004-04-12",6.0135,6.0435,5.9519,5.9835,194400.0],["2004-04-13",5.9946,5.9946,5.8398,5.8682,222600.0],["2004-04-14",5.8808,5.8808,5.7734,5.8113,250500.0],["2004-04-15",5.8113,5.8729,5.7766,5.8587,304800.0],["2004-04-16",5.8761,5.9788,5.854,5.944,391500.0],["2004-04-19",5.944,5.9772,5.9093,5.9393,156900.0],["2004-04-20",5.9551,5.9709,5.8524,5.8603,207900.0],["2004-04-21",5.8682,5.9124,5.8129,5.9124,168300.0],["2004-04-22",5.9235,6.0341,5.9235,6.0341,210600.0],["2004-04-23",5.9709,6.0341,5.963,6.0341,281400.0],["2004-04-26",6.0183,6.0641,5.9709,6.0641,233700.0],["2004-04-27",6.0736,6.083,6.0041,6.0783,235200.0],["2004-04-28",6.0799,6.1288,6.0435,6.0736,608100.0],["2004-04-29",6.083,6.1241,5.9788,6.0009,278400.0],["2004-04-30",6.0325,6.0578,5.974,6.0198,321600.0],["2004-05-03",6.0341,6.0909,6.023,6.0815,248100.0],["2004-05-04",6.1004,6.1494,6.0641,6.1036,191700.0],["2004-05-05",6.1273,6.1494,6.0846,6.0925,264300.0],["2004-05-06",6.1099,6.113,6.0277,6.0751,251700.0],["2004-05-07",6.0641,6.0799,5.9361,5.9519,275700.0],["2004-05-10",5.9124,5.9172,5.7829,5.7829,252000.0],["2004-05-11",5.7734,5.8761,5.7734,5.8524,203700.0],["2004-05-12",5.8208,5.9014,5.7655,5.8887,209100.0],["2004-05-13",5.9045,5.9567,5.865,5.8935,185400.0],["2004-05-14",5.8761,5.993,5.8508,5.9551,236100.0],["2004-05-17",5.9393,5.9551,5.854,5.8603,213000.0],["2004-05-18",5.8761,5.9251,5.8445,5.9093,216300.0],["2004-05-19",5.9282,5.963,5.7971,5.8003,257700.0],["2004-05-20",5.8129,5.9867,5.7987,5.9488,348000.0],["2004-05-21",5.9709,6.0262,5.9345,5.9867,220500.0],["2004-05-24",6.0104,6.0483,5.9709,6.023,205200.0],["2004-05-25",6.0341,6.181,6.0341,6.1336,379500.0],["2004-05-26",6.113,6.1431,6.0846,6.1431,311100.0],["2004-05-27",6.1462,6.1778,6.1257,6.1746,224700.0],["2004-05-28",6.1604,6.2094,6.1478,6.2031,222900.0],["2004-06-01",6.1841,6.2347,6.1667,6.2031,486000.0],["2004-06-02",6.2078,6.2236,6.1367,6.1446,182400.0],["2004-06-03",6.1525,6.1762,6.0846,6.0846,209700.0],["2004-06-04",6.1241,6.1699,6.083,6.1367,219000.0],["2004-06-07",6.1589,6.2047,6.1367,6.1983,249300.0],["2004-06-08",6.2047,6.2189,6.1841,6.1968,131400.0],["2004-06-09",6.181,6.2078,6.1051,6.1051,198000.0],["2004-06-10",6.1241,6.1841,6.1241,6.1762,263700.0],["2004-06-14",6.1643,6.2041,6.1484,6.1643,317100.0],["2004-06-15",6.1643,6.236,6.1643,6.2121,225000.0],["2004-06-16",6.2312,6.3029,6.2137,6.2487,430500.0],["2004-06-17",6.2487,6.2901,6.2041,6.2264,209400.0],["2004-06-18",6.2439,6.3315,6.236,6.2917,440700.0],["2004-06-21",6.3076,6.3745,6.2519,6.3076,322800.0],["2004-06-22",6.3076,6.3236,6.2519,6.2758,308100.0],["2004-06-23",6.2997,6.3188,6.2662,6.3156,324000.0],["2004-06-24",6.3156,6.3666,6.2981,6.3363,270900.0],["2004-06-25",6.3156,6.4988,6.2774,6.4988,902400.0],["2004-06-28",6.4988,6.5577,6.443,6.5306,1202700.0],["2004-06-29",6.5147,6.5896,6.5067,6.5466,431400.0],["2004-06-30",6.545,6.6899,6.545,6.623,1075500.0],["2004-07-01",6.6103,6.6103,6.5657,6.5928,495000.0],["2004-07-02",6.5959,6.6182,6.5816,6.6023,413100.0],["2004-07-06",6.5784,6.6453,6.5784,6.5991,344100.0],["2004-07-07",6.5991,6.6326,6.545,6.5466,575100.0],["2004-07-08",6.5466,6.5784,6.5147,6.5243,390300.0],["2004-07-09",6.5306,6.6182,6.5195,6.6103,286500.0],["2004-07-12",6.6119,6.6485,6.5784,6.6071,296100.0],["2004-07-13",6.5943,6.6151,6.5561,6.5673,140400.0],["2004-07-14",6.5466,6.6103,6.537,6.5736,127200.0],["2004-07-15",6.5943,6.6214,6.5545,6.5864,150900.0],["2004-07-16",6.6023,6.6437,6.5625,6.6103,228300.0],["2004-07-19",6.6182,6.6597,6.6023,6.6103,243900.0],["2004-07-20",6.623,6.6835,6.5991,6.6676,186600.0],["2004-07-21",6.6867,6.7536,6.6421,6.6437,308100.0],["2004-07-22",6.6533,6.6835,6.5545,6.5641,266400.0],["2004-07-23",6.5306,6.5816,6.5163,6.5243,202500.0],["2004-07-26",6.5466,6.5561,6.4908,6.4924,246000.0],["2004-07-27",6.494,6.4972,6.4351,6.4621,345000.0],["2004-07-28",6.4621,6.4876,6.4096,6.4574,335700.0],["2004-07-29",6.4574,6.4669,6.4223,6.4383,450300.0],["2004-07-30",6.4494,6.5051,6.4175,6.4749,402900.0],["2004-08-02",6.459,6.4829,6.4144,6.4462,237000.0],["2004-08-03",6.3952,6.4542,6.3952,6.4383,384300.0],["2004-08-04",6.4414,6.5051,6.3905,6.4637,355200.0],["2004-08-05",6.451,6.4605,6.3825,6.4287,346500.0],["2004-08-06",6.4032,6.4335,6.3522,6.3538,233400.0],["2004-08-09",6.3379,6.3618,6.3092,6.3172,252300.0],["2004-08-10",6.3331,6.4207,6.3236,6.4096,167700.0],["2004-08-11",6.3873,6.4924,6.3268,6.4749,265200.0],["2004-08-12",6.451,6.451,6.3713,6.3713,155400.0],["2004-08-13",6.3873,6.4112,6.3283,6.3793,203100.0],["2004-08-16",6.3714,6.459,6.3714,6.4351,206700.0],["2004-08-17",6.451,6.451,6.3506,6.3538,344100.0],["2004-08-18",6.3491,6.5004,6.3459,6.4956,219900.0],["2004-08-19",6.4749,6.4844,6.3761,6.3825,542400.0],["2004-08-20",6.4032,6.4144,6.3809,6.3968,207600.0],["2004-08-23",6.4032,6.408,6.2981,6.3713,433500.0],["2004-08-24",6.3554,6.4367,6.3076,6.4367,288000.0],["2004-08-25",6.4207,6.4956,6.3889,6.4908,228900.0],["2004-08-26",6.4988,6.502,6.4287,6.4574,165600.0],["2004-08-27",6.451,6.5259,6.4351,6.5259,134400.0],["2004-08-30",6.5147,6.5147,6.443,6.4669,190800.0],["2004-08-31",6.443,6.5131,6.4398,6.5067,241800.0],["2004-09-01",6.5147,6.5577,6.5083,6.5529,245100.0],["2004-09-02",6.5593,6.623,6.5529,6.6166,159000.0],["2004-09-03",6.6182,6.6517,6.5354,6.5641,104400.0],["2004-09-07",6.5864,6.674,6.5784,6.6581,152700.0],["2004-09-08",6.6501,6.6883,6.6103,6.6485,219000.0],["2004-09-09",6.6326,6.7377,6.6326,6.7202,249000.0],["2004-09-10",6.7138,6.7377,6.6788,6.7377,142200.0],["2004-09-13",6.7208,6.7867,6.7048,6.7417,438300.0],["2004-09-14",6.7578,6.7642,6.7032,6.716,248400.0],["2004-09-15",6.7241,6.7241,6.6374,6.6374,162000.0],["2004-09-16",6.639,6.7642,6.639,6.7642,159000.0],["2004-09-17",6.7979,6.7979,6.7032,6.7337,256500.0],["2004-09-20",6.7385,6.7449,6.6695,6.7289,149700.0],["2004-09-21",6.7305,6.7626,6.7048,6.7578,116100.0],["2004-09-22",6.7497,6.7497,6.6229,6.6229,232500.0],["2004-09-23",6.6422,6.6502,6.5908,6.6053,188700.0],["2004-09-24",6.5892,6.5956,6.4977,6.517,285300.0],["2004-09-27",6.4849,6.5973,6.4801,6.5651,177000.0],["2004-09-28",6.5812,6.6037,6.5379,6.5668,224400.0],["2004-09-29",6.5507,6.7321,6.5491,6.7208,267300.0],["2004-09-30",6.7289,6.753,6.6342,6.6454,281700.0],["2004-10-01",6.6695,6.7722,6.6695,6.7722,268500.0],["2004-10-04",6.777,6.8204,6.769,6.7899,265500.0],["2004-10-05",6.8027,6.8156,6.7578,6.7578,114900.0],["2004-10-06",6.7578,6.7594,6.7273,6.7578,170400.0],["2004-10-07",6.7818,6.7979,6.6631,6.6631,195900.0],["2004-10-08",6.6679,6.7064,6.6631,6.6695,136500.0],["2004-10-11",6.6775,6.7353,6.6615,6.7353,150900.0],["2004-10-12",6.7096,6.7818,6.7,6.7562,186000.0],["2004-10-13",6.7578,6.7578,6.5395,6.6101,184200.0],["2004-10-14",6.6021,6.6101,6.517,6.517,202200.0],["2004-10-15",6.5218,6.6903,6.517,6.6133,235500.0],["2004-10-18",6.6149,6.6775,6.5571,6.5716,230400.0],["2004-10-19",6.5651,6.6502,6.5491,6.5619,198000.0],["2004-10-20",6.5619,6.6197,6.5234,6.5876,183300.0],["2004-10-21",6.6037,6.6936,6.5892,6.5972,279900.0],["2004-10-22",6.6133,6.6599,6.517,6.517,302700.0],["2004-10-25",6.5074,6.6053,6.5074,6.5764,292500.0],["2004-10-26",6.5764,6.6261,6.5443,6.6245,266400.0],["2004-10-27",6.6294,6.7337,6.6245,6.7337,225600.0],["2004-10-28",6.7337,6.7433,6.6277,6.7,169800.0],["2004-10-29",6.6839,6.6887,6.5668,6.5989,266700.0],["2004-11-01",6.5972,6.6984,6.5732,6.6823,379200.0],["2004-11-02",6.6615,6.7176,6.6069,6.6261,216300.0],["2004-11-03",6.6422,6.7947,6.6422,6.7818,199500.0],["2004-11-04",6.7578,6.8653,6.6839,6.8428,211500.0],["2004-11-05",6.8701,6.8701,6.7176,6.7738,215400.0],["2004-11-08",6.7979,6.7979,6.6775,6.6775,146700.0],["2004-11-09",6.6695,6.7658,6.6695,6.7128,146400.0],["2004-11-10",6.7016,6.8332,6.6791,6.769,170400.0],["2004-11-11",6.7851,6.7899,6.7096,6.7899,199200.0],["2004-11-12",6.7979,6.8493,6.7176,6.822,225300.0],["2004-11-15",6.838,6.8396,6.7578,6.8156,249600.0],["2004-11-16",6.7915,6.8252,6.7674,6.7947,304200.0],["2004-11-17",6.8765,6.9087,6.8091,6.8573,327300.0],["2004-11-18",6.8717,6.8814,6.7851,6.8541,180300.0],["2004-11-19",6.8541,6.8541,6.7481,6.7481,242100.0],["2004-11-22",6.7642,6.8348,6.7642,6.7947,403500.0],["2004-11-23",6.7786,6.9183,6.7706,6.9183,213000.0],["2004-11-24",6.9263,7.005,6.8958,6.9985,315300.0],["2004-11-26",7.0226,7.0226,6.9664,6.968,60900.0],["2004-11-29",6.9841,7.151,6.9745,7.0146,365100.0],["2004-11-30",7.0226,7.1029,6.9664,6.9825,343500.0],["2004-12-01",7.0066,7.1318,6.9985,7.0323,474600.0],["2004-12-02",7.0403,7.0708,6.9905,7.0114,176700.0],["2004-12-03",7.0098,7.013,6.9632,6.9648,131100.0],["2004-12-06",6.9504,7.0531,6.9119,7.0001,220800.0],["2004-12-07",6.9985,6.9985,6.822,6.822,191400.0],["2004-12-08",6.8172,6.8798,6.7979,6.8701,300300.0],["2004-12-09",6.8509,6.9616,6.8316,6.9151,377400.0],["2004-12-10",6.9022,6.9424,6.8188,6.907,410400.0],["2004-12-13",6.8925,7.0219,6.8617,7.0106,321300.0],["2004-12-14",7.0057,7.0268,6.9038,6.9394,488400.0],["2004-12-15",6.9232,7.085,6.92,7.0769,323100.0],["2004-12-16",7.0608,7.0753,7.0025,7.0365,393600.0],["2004-12-17",7.03,7.0656,6.954,6.9572,1002900.0],["2004-12-20",6.9168,6.9977,6.9168,6.9491,380700.0],["2004-12-21",6.9572,7.0769,6.9572,7.0721,210600.0],["2004-12-22",7.0543,7.119,7.0543,7.1109,232200.0],["2004-12-23",7.1109,7.1514,7.0866,7.0915,219300.0],["2004-12-27",7.0883,7.0883,7.009,7.0106,127500.0],["2004-12-28",7.0122,7.0947,7.0122,7.0705,125700.0],["2004-12-29",7.0705,7.0705,7.0187,7.0446,181800.0],["2004-12-30",7.0608,7.0688,7.0235,7.0252,103800.0],["2004-12-31",7.0413,7.1028,7.0106,7.0122,144600.0],["2005-01-03",7.0074,7.0462,6.9265,6.9426,645300.0],["2005-01-04",6.9588,6.9896,6.8359,6.8682,408300.0],["2005-01-05",6.8715,6.9006,6.8051,6.8391,517500.0],["2005-01-06",6.8278,6.852,6.7711,6.7857,291300.0],["2005-01-07",6.8262,6.8504,6.7048,6.7226,343800.0],["2005-01-10",6.7372,6.852,6.7291,6.7631,227700.0],["2005-01-11",6.7388,6.7954,6.6838,6.7841,356100.0],["2005-01-12",6.7679,6.7711,6.666,6.7485,583200.0],["2005-01-13",6.7647,6.8359,6.7372,6.7873,187200.0],["2005-01-14",6.8035,6.8391,6.7841,6.8148,304500.0],["2005-01-18",6.8164,6.8439,6.7663,6.8391,576000.0],["2005-01-19",6.852,6.9362,6.8294,6.8375,435000.0],["2005-01-20",6.8278,6.8423,6.7469,6.7808,460500.0],["2005-01-21",6.7954,6.8504,6.7566,6.8278,343200.0],["2005-01-24",6.8116,6.92,6.7566,6.8391,360300.0],["2005-01-25",6.8553,6.9087,6.7679,6.8213,507900.0],["2005-01-26",6.8617,6.9944,6.8601,6.9863,458400.0],["2005-01-27",6.9734,7.0397,6.9524,6.996,304200.0],["2005-01-28",7.0057,7.0365,6.9669,7.0138,288900.0],["2005-01-31",7.0381,7.1336,7.0381,7.0947,403200.0],["2005-02-01",7.1028,7.1643,7.0349,7.0656,384900.0],["2005-02-02",7.0705,7.1174,7.0284,7.1141,248400.0],["2005-02-03",7.119,7.1433,7.043,7.1433,248100.0],["2005-02-04",7.1497,7.2258,7.0349,7.1044,627300.0],["2005-02-07",7.119,7.1433,7.0106,7.0478,522600.0],["2005-02-08",7.0705,7.1109,7.0316,7.0543,294000.0],["2005-02-09",7.0705,7.1158,7.0219,7.0446,404100.0],["2005-02-10",7.0608,7.1319,7.0478,7.1044,367500.0],["2005-02-11",7.1044,7.1514,7.0397,7.1125,408300.0],["2005-02-14",7.1125,7.1174,7.0624,7.0947,422700.0],["2005-02-15",7.0866,7.1562,7.043,7.1222,305100.0],["2005-02-16",7.1028,7.2145,7.0559,7.1481,432000.0],["2005-02-17",7.1481,7.1756,7.0268,7.1239,345900.0],["2005-02-18",7.1433,7.1433,7.0041,7.0785,369000.0],["2005-02-22",7.0462,7.0462,6.954,7.0009,449100.0],["2005-02-23",7.0138,7.0624,6.9734,6.9977,408600.0],["2005-02-24",6.9977,7.03,6.9572,7.0203,333000.0],["2005-02-25",7.0057,7.1336,6.9572,7.1336,437400.0],["2005-02-28",7.1433,7.1837,7.0834,7.1837,428100.0],["2005-03-01",7.195,7.3018,7.1514,7.2484,437100.0],["2005-03-02",7.2501,7.3132,7.2161,7.242,331200.0],["2005-03-03",7.2662,7.318,7.2161,7.2436,276300.0],["2005-03-04",7.2565,7.3407,7.2258,7.3051,199200.0],["2005-03-07",7.2646,7.3617,7.2484,7.3423,204600.0],["2005-03-08",7.3585,7.3585,7.2403,7.242,340500.0],["2005-03-09",7.242,7.263,7.1675,7.1983,293100.0],["2005-03-10",7.1837,7.2177,7.1255,7.1708,324300.0],["2005-03-11",7.1903,7.2115,7.1284,7.174,310200.0],["2005-03-14",7.1463,7.28,7.1463,7.2556,258300.0],["2005-03-15",7.2556,7.3371,7.1806,7.1936,215100.0],["2005-03-16",7.1936,7.2229,7.1561,7.1887,262200.0],["2005-03-17",7.1985,7.2605,7.1447,7.2164,216600.0],["2005-03-18",7.2572,7.2719,7.1447,7.2229,561600.0],["2005-03-21",7.2311,7.2474,7.1479,7.1985,229200.0],["2005-03-22",7.1903,7.249,7.1414,7.192,309000.0],["2005-03-23",7.192,7.192,7.0811,7.1104,438600.0],["2005-03-24",7.1268,7.1577,7.0664,7.0762,166200.0],["2005-03-28",7.0762,7.1349,7.0583,7.0762,459000.0],["2005-03-29",7.0925,7.1316,6.9604,6.9702,327000.0],["2005-03-30",6.9865,7.0746,6.9865,7.0746,187200.0],["2005-03-31",7.0632,7.1137,7.0273,7.0974,367800.0],["2005-04-01",7.1137,7.1316,7.0436,7.0844,593400.0],["2005-04-04",7.1659,7.2099,7.0811,7.1871,339000.0],["2005-04-05",7.1806,7.223,7.1691,7.1871,330000.0],["2005-04-06",7.1985,7.267,7.1463,7.1512,259800.0],["2005-04-07",7.1333,7.2181,7.1007,7.2034,156300.0],["2005-04-08",7.205,7.2409,7.0925,7.1007,198000.0],["2005-04-11",7.1007,7.1186,7.0599,7.0664,158100.0],["2005-04-12",7.0664,7.1822,6.9947,7.1675,201900.0],["2005-04-13",7.1838,7.1952,7.0632,7.1023,335700.0],["2005-04-14",7.1088,7.1496,7.0289,7.055,310500.0],["2005-04-15",7.0566,7.0925,6.9914,6.9914,322800.0],["2005-04-18",6.9963,7.1023,6.9784,7.0681,219000.0],["2005-04-19",7.0762,7.1316,7.0518,7.1251,213600.0],["2005-04-20",7.1202,7.1235,7.0599,7.0762,308700.0],["2005-04-21",7.1088,7.2197,7.0925,7.1806,267600.0],["2005-04-22",7.1806,7.2132,7.13,7.1626,448200.0],["2005-04-25",7.1708,7.236,7.1414,7.1871,249900.0],["2005-04-26",7.192,7.236,7.1137,7.1594,252000.0],["2005-04-27",7.1496,7.2556,7.0909,7.2164,239700.0],["2005-04-28",7.2164,7.2164,7.0583,7.1121,413700.0],["2005-04-29",7.1219,7.1219,6.9507,7.0697,315900.0],["2005-05-02",7.0844,7.2001,7.0762,7.1936,322500.0],["2005-05-03",7.1936,7.1936,7.1088,7.1414,324000.0],["2005-05-04",7.1577,7.3126,7.1496,7.2833,401100.0],["2005-05-05",7.2751,7.3289,7.223,7.298,276000.0],["2005-05-06",7.3126,7.3338,7.267,7.2882,173700.0],["2005-05-09",7.2784,7.3322,7.2083,7.3322,228600.0],["2005-05-10",7.3534,7.3534,7.1952,7.2458,392100.0],["2005-05-11",7.2621,7.3338,7.2164,7.3159,176100.0],["2005-05-12",7.3159,7.3583,7.2132,7.2637,178500.0],["2005-05-13",7.28,7.28,7.1088,7.174,203700.0],["2005-05-16",7.1871,7.3974,7.1773,7.3909,392100.0],["2005-05-17",7.4023,7.4528,7.3469,7.4268,283800.0],["2005-05-18",7.4268,7.5034,7.4268,7.474,260700.0],["2005-05-19",7.4594,7.4594,7.3697,7.4121,150600.0],["2005-05-20",7.4121,7.4121,7.2539,7.2637,222600.0],["2005-05-23",7.2393,7.2931,7.2246,7.2246,292500.0],["2005-05-24",7.2229,7.2931,7.2001,7.2702,230100.0],["2005-05-25",7.2865,7.2865,7.1545,7.1773,245700.0],["2005-05-26",7.1936,7.3583,7.1936,7.3469,171600.0],["2005-05-27",7.3534,7.4039,7.3257,7.3778,135000.0],["2005-05-31",7.3778,7.4333,7.3534,7.3534,182100.0],["2005-06-01",7.3697,7.5164,7.3697,7.4806,259500.0],["2005-06-02",7.4806,7.5213,7.4349,7.4936,240000.0],["2005-06-03",7.505,7.5556,7.3876,7.43,150300.0],["2005-06-06",7.4088,7.4838,7.399,7.4789,211800.0],["2005-06-07",7.4871,7.5898,7.4268,7.4268,237300.0],["2005-06-08",7.4349,7.4871,7.4023,7.4186,161400.0],["2005-06-09",7.4349,7.5376,7.3713,7.536,197100.0],["2005-06-10",7.536,7.5621,7.4691,7.4903,136200.0],["2005-06-13",7.5101,7.6086,7.4214,7.607,184200.0],["2005-06-14",7.607,7.6612,7.5971,7.6382,216900.0],["2005-06-15",7.6382,7.6382,7.5232,7.6168,219000.0],["2005-06-16",7.6218,7.6382,7.5725,7.6365,262200.0],["2005-06-17",7.6776,7.7384,7.6349,7.717,810600.0],["2005-06-20",7.717,7.7302,7.6661,7.7022,196200.0],["2005-06-21",7.7121,7.717,7.6316,7.6333,105900.0],["2005-06-22",7.6546,7.699,7.6464,7.6924,162000.0],["2005-06-23",7.6924,7.7285,7.6152,7.648,174600.0],["2005-06-24",7.6382,7.7203,7.556,7.7203,455100.0],["2005-06-27",7.7072,7.7121,7.6185,7.7039,254100.0],["2005-06-28",7.7285,7.901,7.7285,7.8879,404400.0],["2005-06-29",7.8944,7.9109,7.8271,7.8583,262800.0],["2005-06-30",7.8747,7.9536,7.8616,7.9256,312300.0],["2005-07-01",7.9404,7.9749,7.9076,7.9371,622500.0],["2005-07-05",7.9371,8.0488,7.9371,7.9996,272400.0],["2005-07-06",7.9996,8.0439,7.8977,7.901,279000.0],["2005-07-07",7.878,7.9667,7.8386,7.9585,258000.0],["2005-07-08",7.9667,8.0587,7.9339,8.0488,229200.0],["2005-07-11",8.0653,8.1047,8.0111,8.0488,321300.0],["2005-07-12",8.039,8.0702,8.016,8.0226,257700.0],["2005-07-13",8.0324,8.0718,7.9946,8.0061,195900.0],["2005-07-14",8.039,8.057,7.8714,7.8994,201000.0],["2005-07-15",7.8994,7.9421,7.8484,7.8961,131400.0],["2005-07-18",7.8846,7.901,7.8107,7.8287,100800.0],["2005-07-19",7.8123,7.9339,7.8123,7.8731,163500.0],["2005-07-20",7.8599,7.9043,7.8452,7.8813,203700.0],["2005-07-21",7.8813,7.8813,7.7548,7.8189,387900.0],["2005-07-22",7.832,7.8846,7.8008,7.8632,365400.0],["2005-07-25",7.8632,7.8846,7.8024,7.8402,191700.0],["2005-07-26",7.8452,7.8846,7.8107,7.8189,214500.0],["2005-07-27",7.8189,7.8287,7.745,7.809,360300.0],["2005-07-28",7.7614,7.7712,7.6497,7.7466,566100.0],["2005-07-29",7.74,7.7844,7.6382,7.763,441300.0],["2005-08-01",7.763,7.786,7.6201,7.6218,271200.0],["2005-08-02",7.6349,7.7811,7.6283,7.7778,424800.0],["2005-08-03",7.7778,7.809,7.7334,7.7367,233100.0],["2005-08-04",7.7203,7.7285,7.584,7.5856,219600.0],["2005-08-05",7.5873,7.5873,7.3573,7.4641,353700.0],["2005-08-08",7.4739,7.5265,7.3704,7.3819,342300.0],["2005-08-09",7.3901,7.5133,7.3901,7.4986,384600.0],["2005-08-10",7.515,7.5593,7.4608,7.5314,528300.0],["2005-08-11",7.5314,7.6316,7.5166,7.5955,342900.0],["2005-08-12",7.5823,7.607,7.5363,7.556,233100.0],["2005-08-15",7.5561,7.694,7.5363,7.6743,281100.0],["2005-08-16",7.6579,7.6727,7.4394,7.4411,297300.0],["2005-08-17",7.4246,7.4821,7.3688,7.3704,263400.0],["2005-08-18",7.3622,7.4345,7.2982,7.4066,232200.0],["2005-08-19",7.4066,7.4361,7.3277,7.4361,178500.0],["2005-08-22",7.4361,7.5347,7.4131,7.5331,215700.0],["2005-08-23",7.5314,7.5528,7.4427,7.5314,172500.0],["2005-08-24",7.5363,7.5988,7.4821,7.4986,194100.0],["2005-08-25",7.4986,7.5166,7.4608,7.5018,165000.0],["2005-08-26",7.5035,7.5035,7.4082,7.4427,229500.0],["2005-08-29",7.4411,7.5922,7.3901,7.5922,266400.0],["2005-08-30",7.5643,7.5889,7.4706,7.5643,258900.0],["2005-08-31",7.5659,7.7187,7.561,7.717,230700.0],["2005-09-01",7.671,7.763,7.625,7.7187,278100.0],["2005-09-02",7.7187,7.745,7.6546,7.6628,126000.0],["2005-09-06",7.6661,7.7449,7.6398,7.671,298800.0],["2005-09-07",7.6645,7.694,7.5988,7.6907,264300.0],["2005-09-08",7.6694,7.699,7.63,7.671,255300.0],["2005-09-09",7.671,7.7548,7.6546,7.7532,174300.0],["2005-09-12",7.7532,7.7532,7.6579,7.7302,281700.0],["2005-09-13",7.7285,7.7285,7.4671,7.5449,626100.0],["2005-09-14",7.5432,7.6011,7.5432,7.5862,294300.0],["2005-09-15",7.5879,7.6871,7.5862,7.6673,312000.0],["2005-09-16",7.7053,7.7401,7.6441,7.7384,704700.0],["2005-09-19",7.7384,7.76,7.6954,7.702,291600.0],["2005-09-20",7.7186,7.7533,7.6607,7.6822,293100.0],["2005-09-21",7.6822,7.6822,7.5051,7.5068,308100.0],["2005-09-22",7.429,7.5085,7.4092,7.4721,288900.0],["2005-09-23",7.4555,7.4969,7.429,7.4671,183300.0],["2005-09-26",7.4869,7.5316,7.4704,7.5118,273300.0],["2005-09-27",7.5233,7.6425,7.4638,7.5366,336600.0],["2005-09-28",7.5531,7.573,7.5051,7.5631,319800.0],["2005-09-29",7.5631,7.6772,7.4754,7.6772,153300.0],["2005-09-30",7.6805,7.6888,7.5283,7.6077,240300.0],["2005-10-03",7.6359,7.7682,7.6325,7.7103,291600.0],["2005-10-04",7.7153,7.76,7.5217,7.5233,406200.0],["2005-10-05",7.5233,7.5399,7.2255,7.2272,691800.0],["2005-10-06",7.2189,7.3397,7.0766,7.1726,515700.0],["2005-10-07",7.2139,7.3447,7.2139,7.2801,242100.0],["2005-10-10",7.2719,7.3,7.166,7.199,316200.0],["2005-10-11",7.209,7.2934,7.1742,7.1759,633600.0],["2005-10-12",7.1759,7.2355,6.9939,7.0369,657900.0],["2005-10-13",7.0898,7.0932,6.8499,6.9773,560400.0],["2005-10-14",7.0104,7.0319,6.8963,7.0204,261900.0],["2005-10-17",7.0038,7.0319,6.9095,7.0121,318000.0],["2005-10-18",7.0121,7.0303,6.8731,6.8731,432300.0],["2005-10-19",6.8731,7.0022,6.7308,6.974,759600.0],["2005-10-20",6.974,6.9906,6.8235,6.8979,534600.0],["2005-10-21",6.8996,6.9906,6.8599,6.8896,325200.0],["2005-10-24",6.9062,7.0402,6.9062,7.0253,324300.0],["2005-10-25",6.9988,7.0419,6.9128,7.0237,439200.0],["2005-10-26",7.0237,7.0882,6.9409,6.974,298800.0],["2005-10-27",6.9658,6.9988,6.8582,6.9029,362100.0],["2005-10-28",6.8996,7.1163,6.8979,7.0568,467400.0],["2005-10-31",7.065,7.1974,7.0551,7.1411,447300.0],["2005-11-01",7.1163,7.1163,6.9558,6.9906,471000.0],["2005-11-02",6.9988,7.0319,6.9178,7.0154,617700.0],["2005-11-03",7.0237,7.0816,6.9492,6.9806,679500.0],["2005-11-04",6.9988,7.0319,6.9145,6.9608,326100.0],["2005-11-07",6.9773,7.0121,6.883,6.9426,354600.0],["2005-11-08",6.9078,6.9773,6.845,6.9476,374400.0],["2005-11-09",6.9476,7.075,6.9393,7.0154,241500.0],["2005-11-10",6.9823,7.1312,6.8648,7.1147,556200.0],["2005-11-11",7.0915,7.1676,7.0286,7.1411,395400.0],["2005-11-14",7.1411,7.1411,6.9972,7.0435,414300.0],["2005-11-15",7.027,7.0601,6.9343,6.9591,601200.0],["2005-11-16",6.9442,6.9608,6.8665,6.9112,397200.0],["2005-11-17",6.9145,6.974,6.8847,6.9376,435600.0],["2005-11-18",6.9492,6.9823,6.8748,6.9393,366000.0],["2005-11-21",6.9343,6.9558,6.8913,6.9178,335100.0],["2005-11-22",6.9178,6.9757,6.8665,6.9509,324600.0],["2005-11-23",6.9343,6.9955,6.9327,6.9641,190500.0],["2005-11-25",6.9658,7.0055,6.9343,7.0022,73200.0],["2005-11-28",7.022,7.022,6.9327,6.9674,318900.0],["2005-11-29",7.0005,7.0965,6.9889,7.065,413100.0],["2005-11-30",7.0584,7.0948,6.9922,7.0336,382500.0],["2005-12-01",7.0485,7.156,7.0485,7.1246,362100.0],["2005-12-02",7.1478,7.1478,7.065,7.1312,287400.0],["2005-12-05",7.1312,7.1527,7.0253,7.1097,405300.0],["2005-12-06",7.1312,7.2752,7.1312,7.2305,552900.0],["2005-12-07",7.2305,7.2785,7.1974,7.2454,425400.0],["2005-12-08",7.2553,7.3761,7.2305,7.3231,440700.0],["2005-12-09",7.3629,7.3711,7.295,7.3198,170700.0],["2005-12-12",7.3546,7.3612,7.1842,7.2355,371400.0],["2005-12-13",7.2471,7.3139,7.2338,7.2972,319800.0],["2005-12-14",7.3105,7.3956,7.3105,7.3639,275400.0],["2005-12-15",7.3639,7.3639,7.2571,7.3622,209100.0],["2005-12-16",7.3723,7.3739,7.2822,7.2822,918600.0],["2005-12-19",7.2838,7.2855,7.1737,7.1804,349200.0],["2005-12-20",7.1637,7.2354,7.1604,7.1687,256500.0],["2005-12-21",7.1854,7.2421,7.107,7.1587,290700.0],["2005-12-22",7.1587,7.1871,7.107,7.1404,229800.0],["2005-12-23",7.1404,7.1821,7.107,7.1253,264900.0],["2005-12-27",7.132,7.147,6.9819,6.9919,254100.0],["2005-12-28",7.0152,7.0736,6.9902,7.0603,251400.0],["2005-12-29",7.0536,7.082,6.9902,6.9902,378300.0],["2005-12-30",6.9902,7.0202,6.9251,6.9885,255900.0],["2006-01-03",7.0086,7.1754,6.9218,7.157,376800.0],["2006-01-04",7.157,7.2338,7.1387,7.1921,334800.0],["2006-01-05",7.1737,7.2104,7.142,7.1771,219600.0],["2006-01-06",7.2071,7.2571,7.152,7.2571,265500.0],["2006-01-09",7.2571,7.3222,7.2538,7.2955,327900.0],["2006-01-10",7.2788,7.3472,7.2738,7.3055,213000.0],["2006-01-11",7.3055,7.3089,7.2438,7.2905,276300.0],["2006-01-12",7.2922,7.3406,7.2822,7.2838,147900.0],["2006-01-13",7.2905,7.3222,7.2621,7.2988,163500.0],["2006-01-17",7.3072,7.3723,7.2738,7.3139,267000.0],["2006-01-18",7.2905,7.3456,7.2188,7.2972,432000.0],["2006-01-19",7.3205,7.3205,7.2388,7.3089,198900.0],["2006-01-20",7.3422,7.3489,7.2221,7.2338,202800.0],["2006-01-23",7.2354,7.2738,7.1804,7.2371,231600.0],["2006-01-24",7.2621,7.3322,7.2421,7.3055,230700.0],["2006-01-25",7.3322,7.3322,7.1921,7.2621,296100.0],["2006-01-26",7.2521,7.3139,7.1354,7.3139,416100.0],["2006-01-27",7.3205,7.4507,7.2922,7.3289,285900.0],["2006-01-30",7.3222,7.3722,7.2922,7.3272,286200.0],["2006-01-31",7.3105,7.5991,7.3022,7.5825,1316400.0],["2006-02-01",7.5891,7.5891,7.489,7.499,288300.0],["2006-02-02",7.4907,7.5274,7.3489,7.4223,356700.0],["2006-02-03",7.4223,7.459,7.3289,7.3522,255300.0],["2006-02-06",7.3522,7.5724,7.3522,7.4907,633600.0],["2006-02-07",7.5157,7.5408,7.4306,7.4323,619200.0],["2006-02-08",7.439,7.4824,7.4056,7.4256,423300.0],["2006-02-09",7.4273,7.4407,7.2822,7.2955,596700.0],["2006-02-10",7.2738,7.3205,7.2188,7.2722,621600.0],["2006-02-13",7.2721,7.2721,7.1721,7.2505,562500.0],["2006-02-14",7.2838,7.3372,7.2104,7.3105,875100.0],["2006-02-15",7.3239,7.3839,7.2905,7.3439,613800.0],["2006-02-16",7.3456,7.4723,7.3406,7.4457,711000.0],["2006-02-17",7.2872,7.474,7.2872,7.4306,521100.0],["2006-02-21",7.4073,7.4924,7.4073,7.489,537600.0],["2006-02-22",7.5074,7.5691,7.4957,7.5658,483900.0],["2006-02-23",7.5574,7.5825,7.5024,7.5141,311400.0],["2006-02-24",7.5074,7.5708,7.4657,7.5624,236700.0],["2006-02-27",7.5624,7.6675,7.5608,7.6108,262800.0],["2006-02-28",7.6108,7.6108,7.4673,7.5074,363300.0],["2006-03-01",7.5241,7.5241,7.4407,7.4523,363900.0],["2006-03-02",7.4523,7.4523,7.3406,7.424,255600.0],["2006-03-03",7.4073,7.4407,7.3422,7.3873,282000.0],["2006-03-06",7.2288,7.409,7.2288,7.3139,415500.0],["2006-03-07",7.2988,7.2988,7.1954,7.2405,295500.0],["2006-03-08",7.2038,7.3356,7.1237,7.2538,300600.0],["2006-03-09",7.2538,7.2872,7.2188,7.2521,350700.0],["2006-03-10",7.2655,7.3289,7.2071,7.2905,157500.0],["2006-03-13",7.3174,7.378,7.2114,7.2182,436800.0],["2006-03-14",7.1997,7.3696,7.1946,7.3511,585600.0],["2006-03-15",7.3595,7.3898,7.2787,7.378,549600.0],["2006-03-16",7.4015,7.4469,7.378,7.4419,339000.0],["2006-03-17",7.4654,7.4907,7.4099,7.4873,753300.0],["2006-03-20",7.4772,7.5782,7.4688,7.5782,747300.0],["2006-03-21",7.5529,7.6118,7.4806,7.484,596700.0],["2006-03-22",7.452,7.4772,7.383,7.4335,469500.0],["2006-03-23",7.4183,7.4554,7.3527,7.4419,261000.0],["2006-03-24",7.4486,7.5025,7.4099,7.4957,202500.0],["2006-03-27",7.4856,7.4873,7.452,7.4823,292500.0],["2006-03-28",7.4974,7.6219,7.4604,7.5361,697800.0],["2006-03-29",7.5378,7.6034,7.526,7.5933,353100.0],["2006-03-30",7.6,7.6,7.5025,7.563,321300.0],["2006-03-31",7.5681,7.6236,7.5496,7.6118,296100.0],["2006-04-03",7.637,7.6606,7.6168,7.6337,643200.0],["2006-04-04",7.6538,7.6925,7.5697,7.6656,962400.0],["2006-04-05",7.6707,7.7699,7.6067,7.7413,505500.0],["2006-04-06",7.7245,7.7901,7.6808,7.7682,408600.0],["2006-04-07",7.7682,7.8103,7.5798,7.6051,559200.0],["2006-04-10",7.6068,7.6421,7.5344,7.563,789300.0],["2006-04-11",7.5782,7.5899,7.4722,7.494,313500.0],["2006-04-12",7.4755,7.5445,7.452,7.521,308700.0],["2006-04-13",7.494,7.4957,7.4234,7.4436,274500.0],["2006-04-17",7.4183,7.452,7.3511,7.4301,465900.0],["2006-04-18",7.4301,7.5613,7.4301,7.5277,532800.0],["2006-04-19",7.5277,7.5529,7.4974,7.5193,646800.0],["2006-04-20",7.494,7.5597,7.4655,7.5109,313200.0],["2006-04-21",7.6539,7.6623,7.4772,7.5294,341700.0],["2006-04-24",7.5344,7.5378,7.452,7.5109,354900.0],["2006-04-25",7.5109,7.5109,7.3763,7.4806,452400.0],["2006-04-26",7.4823,7.5361,7.4352,7.4453,350700.0],["2006-04-27",7.4116,7.5361,7.3847,7.4705,408000.0],["2006-04-28",7.4284,7.5563,7.415,7.4469,387300.0],["2006-05-01",7.4772,7.558,7.4671,7.5008,456600.0],["2006-05-02",7.5008,7.5428,7.452,7.5193,648900.0],["2006-05-03",7.4856,7.5916,7.484,7.5462,564900.0],["2006-05-04",7.5529,7.5748,7.5075,7.5344,343500.0],["2006-05-05",7.5664,7.6522,7.5428,7.5731,336900.0],["2006-05-08",7.5731,7.6488,7.5411,7.637,501600.0],["2006-05-09",7.6353,7.6539,7.595,7.6202,373500.0],["2006-05-10",7.6118,7.6875,7.6084,7.6404,261600.0],["2006-05-11",7.6168,7.6202,7.494,7.4991,419400.0],["2006-05-12",7.4688,7.5109,7.378,7.3914,511200.0],["2006-05-15",7.3662,7.4503,7.3241,7.4066,707700.0],["2006-05-16",7.4066,7.4301,7.3662,7.3847,257700.0],["2006-05-17",7.3511,7.4587,7.3511,7.4015,848100.0],["2006-05-18",7.3914,7.4402,7.3376,7.341,319500.0],["2006-05-19",7.3393,7.4268,7.3073,7.3864,432600.0],["2006-05-22",7.4268,7.4772,7.3376,7.3898,823800.0],["2006-05-23",7.4318,7.4469,7.3342,7.3427,566700.0],["2006-05-24",7.3342,7.415,7.2081,7.3763,611400.0],["2006-05-25",7.4183,7.4856,7.3881,7.4705,232200.0],["2006-05-26",7.4604,7.5092,7.4453,7.4772,196500.0],["2006-05-30",7.4823,7.6909,7.3729,7.378,304200.0],["2006-05-31",7.4099,7.5882,7.4099,7.5563,558600.0],["2006-06-01",7.5613,7.6538,7.5479,7.6522,447000.0],["2006-06-02",7.6522,7.6909,7.5782,7.6791,325200.0],["2006-06-05",7.6454,7.6454,7.5361,7.5411,617100.0],["2006-06-06",7.5411,7.6034,7.4167,7.526,475800.0],["2006-06-07",7.5428,7.5866,7.4789,7.5311,338400.0],["2006-06-08",7.4991,7.6404,7.4503,7.5882,384600.0],["2006-06-09",7.5899,7.6168,7.5445,7.5933,676800.0],["2006-06-12",7.5933,7.6,7.5193,7.5344,916800.0],["2006-06-13",7.5378,7.6311,7.492,7.4937,940200.0],["2006-06-14",7.4869,7.5632,7.453,7.5463,618000.0],["2006-06-15",7.5802,7.726,7.5785,7.6921,543000.0],["2006-06-16",7.6938,7.7464,7.6226,7.6379,1533000.0],["2006-06-19",7.6718,7.6769,7.4819,7.5497,424500.0],["2006-06-20",7.5683,7.6446,7.4852,7.5124,592800.0],["2006-06-21",7.492,7.6752,7.492,7.609,637200.0],["2006-06-22",7.5853,7.6565,7.5293,7.6328,640200.0],["2006-06-23",7.6226,7.6769,7.5802,7.6209,384300.0],["2006-06-26",7.648,7.8007,7.648,7.7701,553800.0],["2006-06-27",7.7854,7.7973,7.7091,7.7159,432300.0],["2006-06-28",7.7328,7.8176,7.7311,7.8057,492300.0],["2006-06-29",7.8431,7.9957,7.8346,7.9957,620100.0],["2006-06-30",8.0347,8.0347,7.8905,7.9329,719100.0],["2006-07-03",7.9109,7.9634,7.8804,7.9634,421200.0],["2006-07-05",7.9635,7.9635,7.8583,7.8888,234300.0],["2006-07-06",8.0415,8.0415,7.9024,7.9516,350400.0],["2006-07-07",7.9278,7.9957,7.8837,7.8888,274200.0],["2006-07-10",7.8854,8.0042,7.8854,7.9838,402300.0],["2006-07-11",7.9685,8.0415,7.9329,8.0245,306900.0],["2006-07-12",8.0092,8.0313,7.9431,7.9838,303900.0],["2006-07-13",7.9838,8.0228,7.9092,7.9278,456600.0],["2006-07-14",7.9278,7.9889,7.9075,7.9414,453600.0],["2006-07-17",7.9278,8.0126,7.9194,7.9228,199200.0],["2006-07-18",7.9448,8.0601,7.9363,8.0262,277200.0],["2006-07-19",8.0449,8.2246,8.0449,8.2246,657600.0],["2006-07-20",8.25,8.3009,8.2195,8.2992,993900.0],["2006-07-21",8.2992,8.3569,8.267,8.3569,591900.0],["2006-07-24",8.3891,8.4875,8.3772,8.4824,341700.0],["2006-07-25",8.4959,8.6316,8.4451,8.4908,798900.0],["2006-07-26",8.4908,8.5773,8.4281,8.4875,453600.0],["2006-07-27",8.5214,8.5536,8.4451,8.4858,372900.0],["2006-07-28",8.5129,8.6146,8.479,8.5875,373200.0],["2006-07-31",8.5638,8.5807,8.4603,8.4671,436200.0],["2006-08-01",8.4569,8.6519,8.4095,8.6503,439500.0],["2006-08-02",8.657,8.7147,8.4027,8.4892,888300.0],["2006-08-03",8.4484,8.462,8.267,8.3162,941700.0],["2006-08-04",8.3772,8.4247,8.2602,8.345,563700.0],["2006-08-07",8.2755,8.3637,8.2263,8.2568,327600.0],["2006-08-08",8.2636,8.3247,8.1364,8.1432,508500.0],["2006-08-09",8.1669,8.2534,8.1568,8.1788,579900.0],["2006-08-10",8.1398,8.2314,8.0957,8.189,506700.0],["2006-08-11",8.1551,8.1653,8.0584,8.1161,335400.0],["2006-08-14",8.1161,8.2365,8.0974,8.1059,437400.0],["2006-08-15",8.1059,8.2483,8.0398,8.2467,939300.0],["2006-08-16",8.2721,8.3077,8.25,8.2873,544800.0],["2006-08-17",8.2585,8.3009,8.2161,8.2789,399300.0],["2006-08-18",8.3094,8.3111,8.2263,8.2924,286200.0],["2006-08-21",8.2755,8.3009,8.2348,8.245,163800.0],["2006-08-22",8.2331,8.2958,8.2161,8.2924,172200.0],["2006-08-23",8.2924,8.2924,8.072,8.0889,283800.0],["2006-08-24",8.0737,8.1144,8.0415,8.1008,302700.0],["2006-08-25",8.0889,8.1534,8.072,8.0923,388200.0],["2006-08-28",8.0923,8.2433,8.0839,8.2433,481800.0],["2006-08-29",8.267,8.3603,8.2178,8.3586,761400.0],["2006-08-30",8.3586,8.4044,8.3043,8.3806,645600.0],["2006-08-31",8.3874,8.4688,8.3874,8.4213,426300.0],["2006-09-01",8.4213,8.479,8.3535,8.3959,422100.0],["2006-09-05",8.4061,8.4942,8.3857,8.4264,437400.0],["2006-09-06",8.384,8.4264,8.3501,8.4027,486300.0],["2006-09-07",8.3772,8.4196,8.284,8.2941,394800.0],["2006-09-08",8.3077,8.3518,8.2585,8.3484,446700.0],["2006-09-11",8.3586,8.4349,8.284,8.3823,462900.0],["2006-09-12",8.3874,8.479,8.3874,8.4281,612900.0],["2006-09-13",8.4435,8.5067,8.3581,8.452,536700.0],["2006-09-14",8.4503,8.5989,8.4503,8.5306,836100.0],["2006-09-15",8.5733,8.6058,8.4896,8.5118,835500.0],["2006-09-18",8.5118,8.5289,8.4435,8.4708,448800.0],["2006-09-19",8.4554,8.4811,8.3119,8.3991,522600.0],["2006-09-20",8.4383,8.5562,8.3871,8.4674,554100.0],["2006-09-21",8.4896,8.5152,8.3769,8.4127,876000.0],["2006-09-22",8.3956,8.4213,8.3307,8.4008,539100.0],["2006-09-25",8.4127,8.505,8.3478,8.4845,564300.0],["2006-09-26",8.4845,8.5408,8.4571,8.4913,365100.0],["2006-09-27",8.4913,8.5767,8.4811,8.5716,346500.0],["2006-09-28",8.5818,8.6092,8.4896,8.4998,350700.0],["2006-09-29",8.5169,8.6075,8.4196,8.4213,462900.0],["2006-10-02",8.4213,8.4315,8.3342,8.3649,468000.0],["2006-10-03",8.37,8.37,8.2829,8.3102,528900.0],["2006-10-04",8.288,8.37,8.2829,8.3444,804600.0],["2006-10-05",8.3615,8.4264,8.3615,8.4196,338700.0],["2006-10-06",8.3871,8.4674,8.3871,8.4247,513600.0],["2006-10-09",8.4042,8.4691,8.3803,8.4554,312300.0],["2006-10-10",8.4554,8.4759,8.4144,8.4554,429000.0],["2006-10-11",8.4213,8.5067,8.4213,8.464,501900.0],["2006-10-12",8.4811,8.5272,8.4742,8.5152,476100.0],["2006-10-13",8.5238,8.5835,8.5152,8.5238,299400.0],["2006-10-16",8.5238,8.6331,8.5135,8.6211,249300.0],["2006-10-17",8.587,8.6638,8.587,8.6638,301200.0],["2006-10-18",8.6946,8.739,8.6707,8.7099,438600.0],["2006-10-19",8.6775,8.7954,8.6775,8.7766,246600.0],["2006-10-20",8.8107,8.8107,8.7168,8.7492,238800.0],["2006-10-23",8.7065,8.78,8.6536,8.7099,480300.0],["2006-10-24",8.6741,8.7014,8.6314,8.6758,408600.0],["2006-10-25",8.6826,8.8056,8.6826,8.7731,656100.0],["2006-10-26",8.8073,8.9013,8.7885,8.8961,268200.0],["2006-10-27",8.8739,8.8791,8.8073,8.8227,284400.0],["2006-10-30",8.8141,8.85,8.7714,8.85,227700.0],["2006-10-31",8.8312,8.862,8.7783,8.8586,247500.0],["2006-11-01",8.985,8.9884,8.7509,8.7663,436500.0],["2006-11-02",8.7236,8.7629,8.6314,8.7475,386400.0],["2006-11-03",8.768,8.7817,8.6809,8.7082,447300.0],["2006-11-06",8.7287,8.7629,8.6809,8.7339,412500.0],["2006-11-07",8.7287,8.8364,8.7151,8.7356,343800.0],["2006-11-08",8.7014,8.8569,8.6929,8.8142,279300.0],["2006-11-09",8.8193,8.821,8.6877,8.7322,441900.0],["2006-11-10",8.7151,8.8312,8.7151,8.8261,331800.0],["2006-11-13",8.8261,8.8398,8.7561,8.768,402300.0],["2006-11-14",8.7731,8.9286,8.7731,8.9013,480900.0],["2006-11-15",8.8996,8.9935,8.8996,8.9764,316200.0],["2006-11-16",8.9901,9.0106,8.9508,8.9559,319200.0],["2006-11-17",8.9542,8.9798,8.8859,8.9337,256800.0],["2006-11-20",9.0806,9.0806,8.8927,8.9593,288000.0],["2006-11-21",8.9508,8.9508,8.8586,8.8876,313200.0],["2006-11-22",8.8825,8.903,8.8073,8.8449,156300.0],["2006-11-24",8.8227,8.8944,8.7988,8.8791,73200.0],["2006-11-27",8.8569,8.8586,8.6775,8.7236,400200.0],["2006-11-28",8.7287,8.7971,8.7048,8.7544,507600.0],["2006-11-29",8.7629,8.8449,8.7509,8.8329,457200.0],["2006-11-30",8.8329,8.8483,8.7714,8.8398,423000.0],["2006-12-01",8.8227,8.8415,8.7219,8.7868,342900.0],["2006-12-04",8.8107,8.8586,8.78,8.8483,345300.0],["2006-12-05",8.8825,8.9747,8.8637,8.9269,377400.0],["2006-12-06",8.903,8.9064,8.8295,8.891,411000.0],["2006-12-07",8.8808,8.8961,8.8005,8.8688,354000.0],["2006-12-08",8.8705,8.891,8.7595,8.8432,342600.0],["2006-12-11",8.8227,8.8483,8.8022,8.8056,222900.0],["2006-12-12",8.8073,8.8346,8.7373,8.7731,362700.0],["2006-12-13",8.7732,8.7938,8.6166,8.7835,701100.0],["2006-12-14",8.811,8.8885,8.7301,8.7387,553500.0],["2006-12-15",8.7387,8.7594,8.6338,8.6733,1012200.0],["2006-12-18",8.6905,8.7078,8.5202,8.5494,664500.0],["2006-12-19",8.5357,8.558,8.4961,8.5288,593100.0],["2006-12-20",8.5271,8.5856,8.4531,8.4651,759000.0],["2006-12-21",8.4651,8.5477,8.3842,8.4204,462900.0],["2006-12-22",8.4255,8.4599,8.3464,8.3705,415800.0],["2006-12-26",8.3756,8.4806,8.3653,8.4531,253800.0],["2006-12-27",8.4961,8.5374,8.4376,8.5047,283800.0],["2006-12-28",8.5064,8.5219,8.4324,8.4513,207600.0],["2006-12-29",8.4513,8.4513,8.3395,8.3601,554700.0],["2007-01-03",8.355,8.3773,8.2397,8.3154,835500.0],["2007-01-04",8.2913,8.3808,8.2466,8.355,739500.0],["2007-01-05",8.2035,8.312,8.1106,8.1433,626400.0],["2007-01-08",8.1227,8.1244,7.9901,8.0573,841200.0],["2007-01-09",8.0624,8.1175,7.9678,8.0934,739800.0],["2007-01-10",8.0641,8.09,7.9781,8.016,619500.0],["2007-01-11",8.0332,8.1622,8.0332,8.1485,508200.0],["2007-01-12",8.1485,8.1898,8.133,8.1674,342600.0],["2007-01-16",8.1932,8.2534,8.1485,8.1622,562800.0],["2007-01-17",8.1743,8.1829,8.0917,8.1175,596400.0],["2007-01-18",8.1175,8.133,8.0469,8.0762,343200.0],["2007-01-19",8.0951,8.145,8.0538,8.1381,375600.0],["2007-01-22",8.1106,8.145,8.0659,8.1261,411000.0],["2007-01-23",8.1003,8.2225,8.071,8.1812,340200.0],["2007-01-24",8.1966,8.2466,8.1708,8.2448,257700.0],["2007-01-25",8.25,8.2517,7.997,8.0297,530700.0],["2007-01-26",8.0469,8.0727,7.9678,8.059,352200.0],["2007-01-29",8.0366,8.1399,8.016,8.0745,352200.0],["2007-01-30",8.1037,8.1037,8.0211,8.0659,479700.0],["2007-01-31",8.0504,8.0951,7.9712,8.0194,852300.0],["2007-02-01",8.0452,8.1347,8.0418,8.0917,652500.0],["2007-02-02",8.0968,8.1622,8.0555,8.0641,416100.0],["2007-02-05",8.0762,8.2104,8.0641,8.1485,717900.0],["2007-02-06",8.1433,8.1674,8.0882,8.1192,587700.0],["2007-02-07",8.2311,8.2741,8.1364,8.2741,652800.0],["2007-02-08",8.2879,8.4152,8.2104,8.2689,505200.0],["2007-02-09",8.262,8.3395,8.2448,8.3137,593400.0],["2007-02-12",8.1932,8.2655,8.0538,8.25,753300.0],["2007-02-13",8.2603,8.3446,8.2552,8.3446,471000.0],["2007-02-14",8.3619,8.5099,8.3567,8.4221,795600.0],["2007-02-15",8.4255,8.5219,8.3739,8.4806,979500.0],["2007-02-16",8.484,8.5701,8.472,8.5236,603300.0],["2007-02-20",8.5133,8.6837,8.4978,8.6544,615300.0],["2007-02-21",8.6475,8.6837,8.6165,8.6682,355500.0],["2007-02-22",8.651,8.768,8.6475,8.7284,664800.0],["2007-02-23",8.7301,8.7353,8.6579,8.6992,395100.0],["2007-02-26",8.6957,8.7938,8.6406,8.6992,812100.0],["2007-02-27",8.6045,8.6665,8.5271,8.5271,830400.0],["2007-02-28",8.5288,8.6424,8.4772,8.4995,777300.0],["2007-03-01",8.484,8.6165,8.4221,8.5443,1062000.0],["2007-03-02",8.5012,8.5512,8.4479,8.4531,623700.0],["2007-03-05",8.3464,8.4772,8.293,8.2947,783300.0],["2007-03-06",8.3722,8.546,8.3257,8.5167,639000.0],["2007-03-07",8.4961,8.5357,8.4565,8.4944,499500.0],["2007-03-08",8.5494,8.5615,8.4462,8.4737,415500.0],["2007-03-09",8.5253,8.5632,8.4548,8.5133,270300.0],["2007-03-12",8.5167,8.6269,8.4978,8.6234,269700.0],["2007-03-13",8.6321,8.7587,8.45,8.4691,451800.0],["2007-03-14",8.4518,8.5558,8.3859,8.5177,537300.0],["2007-03-15",8.5177,8.613,8.5142,8.5992,1147200.0],["2007-03-16",8.5992,8.5992,8.4414,8.4587,1244700.0],["2007-03-19",8.4882,8.5333,8.4639,8.5125,636300.0],["2007-03-20",8.5125,8.5662,8.45,8.5662,1156800.0],["2007-03-21",8.5731,8.6477,8.5281,8.6182,827400.0],["2007-03-22",8.6529,8.6529,8.594,8.6182,708000.0],["2007-03-23",8.6269,8.6425,8.6044,8.6182,429600.0],["2007-03-26",8.5992,8.6564,8.5419,8.6529,440400.0],["2007-03-27",8.6425,8.6789,8.5506,8.6789,530100.0],["2007-03-28",8.646,8.6945,8.6356,8.672,991200.0],["2007-03-29",8.7136,8.7205,8.6442,8.7049,394800.0],["2007-03-30",8.7084,8.7743,8.6148,8.6789,525000.0],["2007-04-02",8.7119,8.7379,8.6876,8.7119,475500.0],["2007-04-03",8.7275,8.8263,8.7136,8.7708,435600.0],["2007-04-04",8.7708,8.783,8.724,8.7448,273000.0],["2007-04-05",8.7396,8.7466,8.7101,8.7223,403200.0],["2007-04-09",8.7153,8.7743,8.6789,8.7518,339300.0],["2007-04-10",8.7622,8.8575,8.7535,8.8437,261000.0],["2007-04-11",8.8558,8.8558,8.7205,8.7448,344400.0],["2007-04-12",8.7413,8.8124,8.698,8.8124,632400.0],["2007-04-13",8.8003,8.8228,8.7309,8.8228,861600.0],["2007-04-16",8.8523,8.9113,8.8437,8.8991,539700.0],["2007-04-17",8.913,8.9234,8.8783,8.8974,440100.0],["2007-04-18",8.8662,8.8974,8.8246,8.8523,339600.0],["2007-04-19",8.7951,8.8523,8.757,8.7656,306600.0],["2007-04-20",8.8783,8.8939,8.8367,8.8922,348600.0],["2007-04-23",8.8766,8.9494,8.8766,8.9442,354900.0],["2007-04-24",8.9737,9.0223,8.9043,9.0136,532500.0],["2007-04-25",9.0552,9.2113,9.0448,9.1593,594600.0],["2007-04-26",9.246,9.4471,9.1194,9.3621,1140600.0],["2007-04-27",9.3621,9.4315,9.3119,9.4038,479400.0],["2007-04-30",9.4332,9.5078,9.3049,9.3119,673200.0],["2007-05-01",9.3379,9.48,9.3101,9.4748,553500.0],["2007-05-02",9.4627,9.5529,9.4332,9.5113,472200.0],["2007-05-03",9.5095,9.5182,9.4627,9.4853,374100.0],["2007-05-04",9.4939,9.5165,9.4471,9.5026,679200.0],["2007-05-07",9.5026,9.5633,9.4939,9.5407,423600.0],["2007-05-08",9.5061,9.5425,9.4194,9.5425,462000.0],["2007-05-09",9.4991,9.5962,9.4766,9.5945,549900.0],["2007-05-10",9.5564,9.5564,9.4714,9.5026,660300.0],["2007-05-11",9.5355,9.5806,9.5026,9.5546,1104300.0],["2007-05-14",9.5494,9.6465,9.5286,9.624,812400.0],["2007-05-15",9.624,9.7887,9.5928,9.6032,710700.0],["2007-05-16",9.6066,9.6066,9.4766,9.5581,511800.0],["2007-05-17",9.5338,9.5338,9.4072,9.4332,397200.0],["2007-05-18",9.4384,9.513,9.3795,9.5043,490200.0],["2007-05-21",9.5113,9.6101,9.4939,9.5373,949500.0],["2007-05-22",9.5286,9.6014,9.4315,9.565,555900.0],["2007-05-23",9.6066,9.6205,9.4905,9.5564,995100.0],["2007-05-24",9.5321,9.5754,9.3587,9.4055,1001700.0],["2007-05-25",9.4263,9.4454,9.3223,9.376,645900.0],["2007-05-29",9.3934,9.4922,9.3934,9.4887,537900.0],["2007-05-30",9.4436,9.5806,9.4211,9.5789,438000.0],["2007-05-31",9.6101,9.6205,9.4644,9.4991,448200.0],["2007-06-01",9.5234,9.5789,9.4783,9.5338,906000.0],["2007-06-04",9.4905,9.5668,9.4662,9.5668,305700.0],["2007-06-05",9.5199,9.5199,9.409,9.4419,459000.0],["2007-06-06",9.4055,9.4055,9.2702,9.3032,546000.0],["2007-06-07",9.2668,9.2668,9.0517,9.0864,891900.0],["2007-06-08",9.05,9.1298,8.9997,9.1003,853200.0],["2007-06-11",9.076,9.1159,9.0396,9.076,626700.0],["2007-06-12",9.0361,9.0448,8.9321,8.9685,665700.0],["2007-06-13",9.0384,9.0663,8.9266,9.0471,468600.0],["2007-06-14",9.0471,9.1048,8.9965,9.1048,360600.0],["2007-06-15",9.4157,9.4157,9.2655,9.3126,1141200.0],["2007-06-18",9.3126,9.3126,9.1956,9.2498,558600.0],["2007-06-19",9.2253,9.2812,9.1467,9.262,373500.0],["2007-06-20",9.2515,9.2515,9.0157,9.0471,1029000.0],["2007-06-21",9.0034,9.0611,8.9074,9.0,478200.0],["2007-06-22",9.0,9.0,8.8183,8.8235,697500.0],["2007-06-25",8.813,8.8707,8.7781,8.8427,1014900.0],["2007-06-26",8.8812,8.9248,8.7973,8.8427,367200.0],["2007-06-27",8.7991,8.9161,8.6995,8.9004,691200.0],["2007-06-28",8.8829,8.9877,8.8707,8.9423,499200.0],["2007-06-29",8.9563,8.9947,8.8916,8.9126,603900.0],["2007-07-02",8.9475,9.0297,8.9126,8.9912,277200.0],["2007-07-03",9.0052,9.0314,8.958,8.979,122700.0],["2007-07-05",9.0017,9.0524,8.9109,8.9965,359400.0],["2007-07-06",8.979,9.0209,8.9318,8.9545,458700.0],["2007-07-09",8.9371,9.0192,8.9371,8.9807,336000.0],["2007-07-10",8.9353,8.9895,8.8864,8.9266,620400.0],["2007-07-11",8.9004,8.9842,8.9004,8.9423,387600.0],["2007-07-12",9.0227,9.0227,8.8969,9.0192,415200.0],["2007-07-13",9.0314,9.0489,8.9895,9.0174,368700.0],["2007-07-16",8.979,9.0139,8.8847,8.9004,510900.0],["2007-07-17",8.9685,9.0209,8.8916,8.8986,518400.0],["2007-07-18",8.8637,8.9039,8.8026,8.8847,595800.0],["2007-07-19",8.9196,9.0192,8.9196,8.986,473700.0],["2007-07-20",8.9668,8.9912,8.7903,8.7991,808200.0],["2007-07-23",8.8165,8.9039,8.8008,8.8288,376800.0],["2007-07-24",8.717,8.7624,8.5458,8.558,813900.0],["2007-07-25",8.6034,8.6785,8.4864,8.5859,674400.0],["2007-07-26",8.4567,8.5178,8.2383,8.3047,978600.0],["2007-07-27",8.4165,8.4375,8.0793,8.0793,662700.0],["2007-07-30",8.1527,8.2296,8.02,8.1737,953400.0],["2007-07-31",8.2261,8.3222,8.1877,8.2104,1141200.0],["2007-08-01",8.5038,9.0087,8.1492,8.5353,1474200.0],["2007-08-02",8.6453,8.6873,8.4951,8.6034,970800.0],["2007-08-03",8.6104,8.668,8.1789,8.1999,1671300.0],["2007-08-06",8.2296,8.3693,7.9483,8.3606,1243500.0],["2007-08-07",8.3257,8.5388,8.2523,8.4567,1031700.0],["2007-08-08",8.5178,8.5702,8.282,8.4235,1734000.0],["2007-08-09",8.4235,8.5528,8.2995,8.5231,1429200.0],["2007-08-10",8.3641,8.9755,8.3291,8.8916,1548600.0],["2007-08-13",8.9179,8.9179,8.4672,8.4811,1145400.0],["2007-08-14",8.4654,8.5772,8.3711,8.4095,737100.0],["2007-08-15",8.3798,8.689,8.3798,8.4305,691200.0],["2007-08-16",8.3676,8.7816,8.3344,8.7659,945000.0],["2007-08-17",8.7659,9.2061,8.6855,8.9458,1308000.0],["2007-08-20",8.979,9.0489,8.8008,9.0087,836100.0],["2007-08-21",9.0436,9.1187,8.8812,8.9336,467700.0],["2007-08-22",9.0034,9.0628,8.7851,8.8724,570900.0],["2007-08-23",8.9178,8.9685,8.7519,8.8392,483600.0],["2007-08-24",8.8043,8.8917,8.7536,8.8899,415200.0],["2007-08-27",8.8794,8.9021,8.6418,8.668,561600.0],["2007-08-28",8.6279,8.7082,8.5335,8.5597,511200.0],["2007-08-29",8.6191,8.7414,8.6087,8.717,870000.0],["2007-08-30",8.6383,8.7886,8.4689,8.5528,788700.0],["2007-08-31",8.6873,8.7344,8.5353,8.5562,424800.0],["2007-09-04",8.5038,8.565,8.4427,8.4427,822000.0],["2007-09-05",8.3781,8.4479,8.3641,8.4095,895800.0],["2007-09-06",8.4462,8.4689,8.3064,8.3781,536400.0],["2007-09-07",8.2453,8.3676,8.2261,8.2296,612600.0],["2007-09-10",8.2488,8.3169,8.1649,8.2383,414900.0],["2007-09-11",8.2645,8.3047,8.1684,8.2069,534300.0],["2007-09-12",8.2403,8.3513,8.191,8.2632,563100.0],["2007-09-13",8.2879,8.3407,8.2509,8.2632,594000.0],["2007-09-14",8.1928,8.2879,8.147,8.2685,497100.0],["2007-09-17",8.2597,8.3037,8.1998,8.2245,848100.0],["2007-09-18",8.2703,8.5785,8.1998,8.4798,691500.0],["2007-09-19",8.5626,8.7299,8.5204,8.6894,798000.0],["2007-09-20",8.6718,8.707,8.5802,8.6454,267600.0],["2007-09-21",8.7264,8.7334,8.6366,8.656,555300.0],["2007-09-24",8.6383,8.6665,8.5609,8.6278,347100.0],["2007-09-25",8.5855,8.656,8.5063,8.6331,330300.0],["2007-09-26",8.6982,8.8937,8.6771,8.8532,588300.0],["2007-09-27",8.8779,8.8779,8.8145,8.8426,508200.0],["2007-09-28",8.8691,8.8796,8.7282,8.7334,526200.0],["2007-10-01",8.7634,8.9254,8.7528,8.8673,297600.0],["2007-10-02",8.9078,8.943,8.7863,8.8814,309600.0],["2007-10-03",8.8321,8.8972,8.7845,8.8691,338700.0],["2007-10-04",8.899,8.9659,8.8532,8.9289,265200.0],["2007-10-05",8.9906,9.1526,8.9589,9.0117,474000.0],["2007-10-08",8.9765,9.0328,8.9413,8.9501,321600.0],["2007-10-09",8.9571,8.987,8.8391,8.9818,565800.0],["2007-10-10",8.9818,8.9835,8.7933,8.8638,424800.0],["2007-10-11",8.8902,8.9377,8.7916,8.8303,392400.0],["2007-10-12",8.8303,8.8761,8.7687,8.7916,417300.0],["2007-10-15",8.7387,8.7546,8.5432,8.5785,439500.0],["2007-10-16",8.5785,8.6648,8.5045,8.5045,442500.0],["2007-10-17",8.5749,8.5749,8.3777,8.464,394500.0],["2007-10-18",8.464,8.4992,8.3689,8.3953,335400.0],["2007-10-19",8.4182,8.4376,8.2333,8.2333,761100.0],["2007-10-22",8.1893,8.3953,8.1893,8.3302,908700.0],["2007-10-23",8.4112,8.4886,8.3407,8.4622,773400.0],["2007-10-24",8.4147,8.5204,8.265,8.353,708600.0],["2007-10-25",8.3671,8.4781,8.3495,8.4182,364800.0],["2007-10-26",8.5186,8.5679,8.4252,8.5151,426900.0],["2007-10-29",8.5256,8.5873,8.4341,8.5063,378900.0],["2007-10-30",8.4886,8.5485,8.4481,8.4763,280200.0],["2007-10-31",8.5063,8.7123,8.4182,8.6736,660600.0],["2007-11-01",8.5767,8.6119,8.3125,8.3601,1008600.0],["2007-11-02",8.4464,8.4587,8.2491,8.3302,606900.0],["2007-11-05",8.2984,8.42,8.1893,8.3742,720600.0],["2007-11-06",8.3742,8.5855,8.346,8.5626,519300.0],["2007-11-07",8.4728,8.508,8.2509,8.2544,565200.0],["2007-11-08",8.3108,8.5802,8.2086,8.5538,843000.0],["2007-11-09",8.471,8.4851,8.3284,8.4288,674400.0],["2007-11-12",8.4217,8.5186,8.3178,8.4059,699000.0],["2007-11-13",8.4675,8.471,8.309,8.4499,534600.0],["2007-11-14",8.5221,8.5609,8.346,8.4112,384300.0],["2007-11-15",8.4992,8.7088,8.471,8.6137,587100.0],["2007-11-16",8.6471,8.6471,8.42,8.582,856200.0],["2007-11-19",8.5556,8.6648,8.4922,8.6172,760200.0],["2007-11-20",8.5996,8.707,8.5327,8.7,629700.0],["2007-11-21",8.6736,8.8673,8.6683,8.774,537300.0],["2007-11-23",8.8444,8.8708,8.7106,8.781,178500.0],["2007-11-26",8.774,8.8409,8.6207,8.6366,459600.0],["2007-11-27",8.6965,8.8162,8.6278,8.7757,464100.0],["2007-11-28",8.7863,9.0276,8.7863,9.0188,594300.0],["2007-11-29",8.98,9.0328,8.8691,8.8796,368700.0],["2007-11-30",8.9888,9.0152,8.8409,8.8849,446700.0],["2007-12-03",8.3918,8.8919,8.3918,8.7828,1107900.0],["2007-12-04",8.7176,8.943,8.7176,8.8145,445800.0],["2007-12-05",8.9501,8.9765,8.8233,8.9272,305100.0],["2007-12-06",8.9219,9.1262,8.8849,9.1262,421800.0],["2007-12-07",9.1702,9.1702,8.9659,9.0487,354900.0],["2007-12-10",9.0487,9.105,8.9677,9.0152,396300.0],["2007-12-11",9.0751,9.1262,8.7775,8.7951,577800.0],["2007-12-12",9.0277,9.0987,8.7898,8.8768,654900.0],["2007-12-13",8.7986,8.9957,8.7667,8.9939,338400.0],["2007-12-14",8.8839,8.9336,8.6726,8.6974,372300.0],["2007-12-17",8.6282,8.772,8.5838,8.701,360000.0],["2007-12-18",8.7614,8.8768,8.6992,8.8608,507000.0],["2007-12-19",8.827,8.8839,8.8004,8.8519,409200.0],["2007-12-20",8.9265,8.9265,8.6673,8.8501,481200.0],["2007-12-21",8.9708,9.0543,8.7507,9.0543,935700.0],["2007-12-24",9.0525,9.1537,9.033,9.1342,98100.0],["2007-12-26",9.0543,9.1164,9.0064,9.0578,256500.0],["2007-12-27",9.0294,9.0294,8.8412,8.8768,361800.0],["2007-12-28",8.9389,8.9708,8.8608,8.8803,349200.0],["2007-12-31",8.8696,8.9123,8.7631,8.8803,573300.0],["2008-01-02",8.8501,8.8501,8.6193,8.6779,706800.0],["2008-01-03",8.6779,8.7631,8.646,8.646,518100.0],["2008-01-04",8.5501,8.7081,8.5093,8.6477,637800.0],["2008-01-07",8.6921,8.843,8.63,8.7631,671700.0],["2008-01-08",8.7969,8.8199,8.6193,8.6335,486600.0],["2008-01-09",8.63,8.8182,8.6069,8.8128,576900.0],["2008-01-10",8.7312,8.9194,8.701,8.8803,394500.0],["2008-01-11",8.843,8.8998,8.7773,8.8341,596400.0],["2008-01-14",8.9105,8.9211,8.7791,8.8093,552600.0],["2008-01-15",8.7081,8.8093,8.669,8.7099,557400.0],["2008-01-16",8.6939,8.8146,8.6708,8.7383,510000.0],["2008-01-17",8.788,8.8235,8.5394,8.5394,502500.0],["2008-01-18",8.5554,8.5554,8.2589,8.2802,847500.0],["2008-01-22",7.9358,8.1631,7.7814,8.0228,950100.0],["2008-01-23",7.9891,8.3939,7.8861,8.3761,1083900.0],["2008-01-24",8.4258,8.4684,8.1151,8.1418,892200.0],["2008-01-25",8.2039,8.2394,8.0814,8.108,550500.0],["2008-01-28",8.124,8.298,8.0636,8.2554,449100.0],["2008-01-29",8.2873,8.2909,8.2039,8.2394,514500.0],["2008-01-30",8.1737,8.3069,8.0778,8.1116,721500.0],["2008-01-31",7.9909,8.3566,7.9909,8.314,876600.0],["2008-02-01",8.3264,8.4152,8.2554,8.3868,841200.0],["2008-02-04",8.4631,8.6584,8.3708,8.6211,831300.0],["2008-02-05",8.6637,8.6637,8.3335,8.3903,768600.0],["2008-02-06",8.3974,8.7329,8.3974,8.5643,1035300.0],["2008-02-07",8.5377,8.8057,8.5377,8.7134,1387200.0],["2008-02-08",8.7099,8.7099,8.5572,8.6229,972300.0],["2008-02-11",8.5945,8.6353,8.4702,8.6087,554100.0],["2008-02-12",8.6353,8.6442,8.5057,8.5696,662700.0],["2008-02-13",8.6886,8.8732,8.669,8.8519,842400.0],["2008-02-14",8.875,8.914,8.7063,8.7205,708000.0],["2008-02-15",8.6992,8.7205,8.614,8.6868,343800.0],["2008-02-19",8.8004,8.8306,8.6424,8.717,576300.0],["2008-02-20",8.6389,8.7436,8.5714,8.7134,608400.0],["2008-02-21",8.7578,8.7809,8.4862,8.5181,588600.0],["2008-02-22",8.5146,8.5341,8.3512,8.5252,636000.0],["2008-02-25",8.5607,8.6708,8.5412,8.6335,601200.0],["2008-02-26",8.5749,8.6744,8.5412,8.5412,975900.0],["2008-02-27",8.4595,8.6211,8.4595,8.5306,520500.0],["2008-02-28",8.4791,8.5146,8.3885,8.4223,489900.0],["2008-02-29",8.3477,8.3619,8.1453,8.1684,540900.0],["2008-03-03",8.1986,8.3193,8.1524,8.282,621000.0],["2008-03-04",8.2314,8.3486,8.1755,8.3273,630800.0],["2008-03-05",8.3592,8.3592,8.1409,8.1888,827800.0],["2008-03-06",8.1302,8.1835,7.9624,7.9997,707200.0],["2008-03-07",7.9385,8.0397,7.8879,7.9411,657600.0],["2008-03-10",7.9545,8.0157,7.9118,7.9385,555600.0],["2008-03-11",8.0743,8.1329,7.9012,8.1142,908800.0],["2008-03-12",8.2019,8.2474,8.0598,8.1509,849000.0],["2008-03-13",8.0706,8.3465,8.0572,8.3385,976800.0],["2008-03-14",8.3894,8.4055,8.0384,8.2903,839000.0],["2008-03-17",8.0411,8.3814,8.0411,8.2956,699600.0],["2008-03-18",8.4243,8.5609,8.3144,8.5288,663400.0],["2008-03-19",8.5957,8.652,8.3546,8.3546,642800.0],["2008-03-20",8.435,8.435,8.2019,8.2903,1687000.0],["2008-03-24",8.3037,8.3707,8.242,8.2822,464200.0],["2008-03-25",8.2287,8.3439,8.1777,8.2608,572600.0],["2008-03-26",8.2045,8.2849,8.1858,8.2662,449600.0],["2008-03-27",8.2956,8.3733,8.1108,8.2126,426600.0],["2008-03-28",8.2153,8.2581,8.159,8.1858,651200.0],["2008-03-31",8.1831,8.3733,8.1188,8.3198,616800.0],["2008-04-01",8.3305,8.5475,8.3251,8.5475,936800.0],["2008-04-02",8.5314,8.7324,8.4939,8.6895,688600.0],["2008-04-03",8.6091,8.6788,8.4484,8.4725,551200.0],["2008-04-04",8.4939,8.518,8.309,8.3144,614800.0],["2008-04-07",8.3064,8.4671,8.3064,8.4189,352200.0],["2008-04-08",8.3519,8.4832,8.3358,8.4644,268000.0],["2008-04-09",8.4966,8.5261,8.4323,8.4377,803200.0],["2008-04-10",8.4216,8.5368,8.376,8.4859,360000.0],["2008-04-11",8.4162,8.4752,8.3305,8.3412,396000.0],["2008-04-14",8.3332,8.4698,8.293,8.4484,572200.0],["2008-04-15",8.4886,8.6815,8.4671,8.6306,605400.0],["2008-04-16",8.7056,8.9039,8.6708,8.8958,401000.0],["2008-04-17",8.8503,8.8932,8.7619,8.7753,199000.0],["2008-04-18",8.8476,8.8664,8.7699,8.8396,293800.0],["2008-04-21",8.7672,8.786,8.6761,8.7592,167800.0],["2008-04-22",8.7324,8.7324,8.518,8.6172,432400.0],["2008-04-23",8.6681,8.7592,8.5904,8.7431,286000.0],["2008-04-24",8.7645,8.8958,8.6547,8.7887,340600.0],["2008-04-25",8.8422,8.8824,8.8101,8.8556,371200.0],["2008-04-28",8.8262,8.8262,8.7351,8.7378,566200.0],["2008-04-29",8.6922,8.7511,8.6547,8.6842,352600.0],["2008-04-30",8.8289,8.8289,8.4752,8.5341,423000.0],["2008-05-01",8.5689,8.7833,8.4323,8.7645,615800.0],["2008-05-02",8.8396,8.9655,8.7377,8.7538,782400.0],["2008-05-05",8.7538,8.7645,8.6065,8.7645,587200.0],["2008-05-06",8.6949,8.8235,8.6681,8.7887,544000.0],["2008-05-07",8.7672,8.786,8.6627,8.6627,602200.0],["2008-05-08",8.6842,8.6842,8.5127,8.6734,550200.0],["2008-05-09",8.5984,8.7833,8.5984,8.7538,392400.0],["2008-05-12",8.7163,8.9039,8.7056,8.8878,363000.0],["2008-05-13",8.869,8.9816,8.8181,8.9735,340200.0],["2008-05-14",8.9816,9.0405,8.92,8.9896,425000.0],["2008-05-15",8.9762,9.0995,8.9762,9.0271,667800.0],["2008-05-16",9.0164,9.0888,8.936,9.0137,452600.0],["2008-05-19",8.995,9.0218,8.8556,9.0084,489600.0],["2008-05-20",8.9575,9.1102,8.9494,9.0298,449200.0],["2008-05-21",9.0646,9.204,9.0432,9.0914,489200.0],["2008-05-22",9.1075,9.204,9.1022,9.1986,413600.0],["2008-05-23",9.137,9.1665,8.9977,9.0003,258400.0],["2008-05-27",9.0271,9.1825,8.9735,9.1718,355000.0],["2008-05-28",9.1906,9.1906,9.1102,9.1129,351000.0],["2008-05-29",9.0593,9.1799,9.0459,9.078,736600.0],["2008-05-30",9.07,9.07,8.9066,8.9253,773200.0],["2008-06-02",8.9119,8.9119,8.7806,8.8932,643800.0],["2008-06-03",8.9334,8.9441,8.8101,8.8101,662800.0],["2008-06-04",8.7994,8.9789,8.7538,8.9146,467000.0],["2008-06-05",8.92,9.1102,8.8878,9.1102,515800.0],["2008-06-06",9.07,9.07,8.9146,8.9655,576600.0],["2008-06-09",8.9628,9.0459,8.8905,8.9977,691800.0],["2008-06-10",8.8985,9.0352,8.8958,8.995,525000.0],["2008-06-11",9.022,9.022,8.868,8.868,575200.0],["2008-06-12",8.9112,8.9977,8.8869,8.895,389200.0],["2008-06-13",8.9788,9.0193,8.8734,8.9842,788400.0],["2008-06-16",8.9518,9.0706,8.8977,9.0571,370200.0],["2008-06-17",9.0031,9.0923,8.9869,9.0409,334800.0],["2008-06-18",9.0112,9.1949,9.0112,9.1625,485800.0],["2008-06-19",9.1571,9.2517,9.1031,9.1301,420000.0],["2008-06-20",9.1085,9.2192,9.0355,9.122,896200.0],["2008-06-23",9.2192,9.3571,9.1355,9.1652,796000.0],["2008-06-24",9.1193,9.1517,8.968,8.968,569800.0],["2008-06-25",9.0031,9.0733,8.9734,9.0598,558600.0],["2008-06-26",8.9842,9.0923,8.8734,8.8761,472800.0],["2008-06-27",8.8707,8.9085,8.6842,8.6842,930800.0],["2008-06-30",8.7059,8.9139,8.6707,8.8221,605200.0],["2008-07-01",8.7248,8.9653,8.714,8.895,632200.0],["2008-07-02",8.8842,8.8842,8.7356,8.7734,482400.0],["2008-07-03",8.7734,8.7734,8.6167,8.6545,276200.0],["2008-07-07",8.6761,8.7356,8.56,8.6464,615400.0],["2008-07-08",8.6951,8.8275,8.641,8.8031,761000.0],["2008-07-09",8.7923,8.9058,8.7788,8.8545,537400.0],["2008-07-10",8.8869,9.0085,8.8139,8.968,931000.0],["2008-07-11",8.8653,9.1436,8.8383,9.0652,684400.0],["2008-07-14",9.1085,9.122,8.8626,8.9031,417200.0],["2008-07-15",8.8275,9.0409,8.8004,8.9031,488800.0],["2008-07-16",8.9382,8.9788,8.7329,8.8031,341800.0],["2008-07-17",8.8356,8.8356,8.6167,8.7221,488400.0],["2008-07-18",8.7356,8.795,8.6329,8.6572,431000.0],["2008-07-21",8.6734,8.7356,8.6491,8.7167,396000.0],["2008-07-22",8.6761,8.9517,8.6599,8.9436,469200.0],["2008-07-23",8.9491,8.9707,8.8194,8.8761,394800.0],["2008-07-24",8.9085,9.0463,8.8572,8.9842,359000.0],["2008-07-25",9.0112,9.1193,9.0112,9.049,310800.0],["2008-07-28",9.0031,9.0436,8.8653,8.9517,560600.0],["2008-07-29",8.9328,9.0787,8.8842,8.9436,599000.0],["2008-07-30",9.4597,9.5408,8.9977,9.1409,788800.0],["2008-07-31",8.9842,9.2247,8.9355,9.2111,815200.0],["2008-08-01",9.2138,9.2192,9.0274,9.0544,505600.0],["2008-08-04",9.0328,9.0463,8.922,8.9707,574400.0],["2008-08-05",9.0436,9.1355,8.868,9.1274,668600.0],["2008-08-06",9.1193,9.2084,9.0571,9.1058,529000.0],["2008-08-07",9.0463,9.1706,8.9896,9.1193,524600.0],["2008-08-08",9.1463,9.2679,9.0652,9.2517,561400.0],["2008-08-11",9.2138,9.5462,9.1841,9.5246,738400.0],["2008-08-12",9.5192,9.684,9.5192,9.6191,681400.0],["2008-08-13",9.6273,9.6867,9.5543,9.6408,576400.0],["2008-08-14",9.5921,9.6732,9.5354,9.6651,472600.0],["2008-08-15",9.7272,9.7569,9.6002,9.7326,522200.0],["2008-08-18",9.7705,9.8488,9.6948,9.7651,450800.0],["2008-08-19",9.7272,9.7759,9.6273,9.7542,525200.0],["2008-08-20",9.7732,9.7732,9.6408,9.6624,621800.0],["2008-08-21",9.6327,9.7272,9.5678,9.6408,663600.0],["2008-08-22",9.6543,9.7813,9.6516,9.6975,430600.0],["2008-08-25",9.6786,9.6975,9.5435,9.6381,510000.0],["2008-08-26",9.657,9.7434,9.6381,9.6813,705200.0],["2008-08-27",9.6732,9.8137,9.6218,9.7218,581200.0],["2008-08-28",9.7083,9.8218,9.6813,9.7867,367800.0],["2008-08-29",9.7732,9.7894,9.7299,9.7759,533600.0],["2008-09-02",9.8569,9.9974,9.711,9.8218,643800.0],["2008-09-03",9.8137,9.8245,9.6948,9.7245,747000.0],["2008-09-04",9.6678,9.6948,9.43,9.4759,652600.0],["2008-09-05",9.4543,9.484,9.2246,9.3868,495000.0],["2008-09-08",9.4732,9.7056,9.4651,9.7002,710200.0],["2008-09-09",9.7732,9.8191,9.6245,9.6435,616800.0],["2008-09-10",9.7137,9.7921,9.6732,9.7245,615200.0],["2008-09-11",9.7245,9.877,9.621,9.8661,676200.0],["2008-09-12",9.8035,9.9968,9.7708,9.9424,756200.0],["2008-09-15",9.8416,10.0322,9.7,9.7109,526600.0],["2008-09-16",9.651,10.0758,9.5094,10.0704,968200.0],["2008-09-17",9.9369,10.133,9.8307,9.8852,820400.0],["2008-09-18",10.0758,10.7158,9.9751,10.5932,1792800.0],["2008-09-19",10.8165,11.2005,10.4108,10.5524,2216200.0],["2008-09-22",10.231,10.5878,9.9533,10.0241,874400.0],["2008-09-23",10.005,10.3236,9.9968,10.1766,503600.0],["2008-09-24",10.261,10.2746,9.8171,9.877,548600.0],["2008-09-25",9.8934,10.2555,9.8716,10.1248,513600.0],["2008-09-26",9.9424,10.1521,9.8743,10.1303,423400.0],["2008-09-29",9.9505,9.9723,9.4195,9.444,712600.0],["2008-09-30",9.5257,9.7872,9.4086,9.7735,543000.0],["2008-10-01",9.7409,9.8797,9.6837,9.877,319000.0],["2008-10-02",9.8634,10.0459,9.7654,9.9451,581200.0],["2008-10-03",10.0785,10.2447,9.7518,9.7708,563600.0],["2008-10-06",9.5775,9.7109,9.1663,9.621,830200.0],["2008-10-07",9.7381,9.8062,9.0955,9.1173,781000.0],["2008-10-08",8.943,9.3106,8.7496,8.9838,1009600.0],["2008-10-09",9.0846,9.1091,8.0007,8.0007,1329000.0],["2008-10-10",7.0803,8.4501,5.9638,8.2513,1960000.0],["2008-10-13",8.5835,8.9566,8.3575,8.9539,1215000.0],["2008-10-14",9.1445,9.2262,8.3983,8.8068,1167000.0],["2008-10-15",8.7415,8.7415,8.254,8.254,566400.0],["2008-10-16",8.2322,8.6979,7.9381,8.6788,1276600.0],["2008-10-17",8.4201,8.9974,8.2377,8.5672,976200.0],["2008-10-20",8.6244,9.2534,8.5699,9.2507,694200.0],["2008-10-21",9.1962,9.3215,8.8858,9.1281,631000.0],["2008-10-22",8.9321,9.0628,8.5481,8.8558,692800.0],["2008-10-23",8.9539,9.2071,8.5127,9.1036,1047400.0],["2008-10-24",8.6053,9.0791,8.3956,8.8585,620000.0],["2008-10-27",8.6598,8.8667,8.4582,8.4582,424200.0],["2008-10-28",8.6543,9.218,8.3929,9.218,733800.0],["2008-10-29",9.267,9.7926,9.2534,9.4767,766800.0],["2008-10-30",9.6973,9.858,9.297,9.8062,842400.0],["2008-10-31",9.779,10.2937,9.6918,10.1412,1089000.0],["2008-11-03",9.9614,10.2201,9.9533,10.1439,759800.0],["2008-11-04",10.4625,10.4625,9.7763,9.9805,649600.0],["2008-11-05",9.7109,10.0268,9.6238,9.6619,649600.0],["2008-11-06",9.6946,9.7436,9.4631,9.523,505200.0],["2008-11-07",9.602,9.8471,9.5611,9.8334,606400.0],["2008-11-10",9.9778,9.9887,9.6347,9.7654,404200.0],["2008-11-11",9.6129,9.9233,9.5148,9.6319,923000.0],["2008-11-12",9.5366,9.6456,9.3378,9.4985,1016200.0],["2008-11-13",9.7899,10.3999,9.0519,10.2964,1998200.0],["2008-11-14",10.1793,10.3781,9.7436,9.7681,961600.0],["2008-11-17",9.6973,10.1167,9.6673,9.9751,1392000.0],["2008-11-18",9.9669,10.2501,9.6782,10.133,1148600.0],["2008-11-19",10.1357,10.3454,9.9642,9.9832,1306000.0],["2008-11-20",9.9015,10.4625,9.7218,9.7763,1522200.0],["2008-11-21",10.0676,10.6123,9.6564,10.6096,1285400.0],["2008-11-24",10.743,10.7566,10.3018,10.4925,1559400.0],["2008-11-25",10.5932,10.7158,10.3944,10.7103,1447600.0],["2008-11-26",10.4543,10.7947,10.4189,10.7348,1011000.0],["2008-11-28",10.6205,10.9418,10.5687,10.9363,321400.0],["2008-12-01",10.6504,10.7566,10.133,10.1657,1277200.0],["2008-12-02",10.3345,10.4652,10.1303,10.4625,1557600.0],["2008-12-03",10.2256,10.9527,10.0595,10.871,1458600.0],["2008-12-04",10.6913,10.8546,10.2773,10.6477,1521600.0],["2008-12-05",10.4761,10.6885,10.2201,10.6831,1700000.0],["2008-12-08",10.7021,10.7021,10.3481,10.4571,1458800.0],["2008-12-09",10.3781,10.6341,10.0213,10.0649,1875000.0],["2008-12-10",10.212,10.2937,9.8307,9.9914,1394200.0],["2008-12-11",9.9941,10.1974,9.692,9.8431,1444000.0],["2008-12-12",9.6344,10.1452,9.5877,10.1452,843800.0],["2008-12-15",10.1946,10.2688,9.9035,10.0601,782400.0],["2008-12-16",10.1782,10.3512,10.0244,10.3127,918800.0],["2008-12-17",10.1672,10.4034,10.137,10.2166,1008600.0],["2008-12-18",10.2248,10.3759,10.1287,10.2715,1020200.0],["2008-12-19",10.3951,10.656,10.2743,10.3374,1357200.0],["2008-12-22",10.3402,10.3677,9.9996,10.1699,909400.0],["2008-12-23",10.2441,10.3374,9.9063,9.9694,829400.0],["2008-12-24",9.9255,10.0875,9.8623,10.0216,444000.0],["2008-12-26",10.0601,10.1864,10.0601,10.1507,329200.0],["2008-12-29",10.2605,10.299,10.0024,10.255,962200.0],["2008-12-30",10.2413,10.6807,10.2413,10.6615,860000.0],["2008-12-31",10.7082,10.8483,10.5297,10.8071,597000.0],["2009-01-02",10.8208,10.8757,10.7384,10.7741,535400.0],["2009-01-05",10.851,10.8922,10.6066,10.7741,851200.0],["2009-01-06",10.8373,10.8373,10.4281,10.4445,1072200.0],["2009-01-07",10.3017,10.4088,10.126,10.1864,1085400.0],["2009-01-08",10.1013,10.4006,10.1013,10.3704,798200.0],["2009-01-09",10.3374,10.3374,10.0381,10.1177,746000.0],["2009-01-12",10.1507,10.4006,10.071,10.2962,885000.0],["2009-01-13",10.2496,10.3731,10.1507,10.3072,849000.0],["2009-01-14",10.1342,10.2193,9.9035,9.942,986000.0],["2009-01-15",9.9584,10.1672,9.8129,10.1589,869400.0],["2009-01-16",10.2358,10.5544,10.1727,10.5105,1127400.0],["2009-01-20",10.3951,10.5846,10.1891,10.2193,731400.0],["2009-01-21",10.3265,10.4363,10.0765,10.3677,1316800.0],["2009-01-22",10.1946,10.6395,10.1946,10.5297,940800.0],["2009-01-23",10.3127,10.6093,10.3127,10.5434,664600.0],["2009-01-26",10.5352,10.8812,10.5352,10.7906,816200.0],["2009-01-27",10.862,10.9938,10.6643,10.8977,706200.0],["2009-01-28",11.0405,11.0405,10.7494,10.9059,649400.0],["2009-01-29",10.7521,11.0982,10.7521,11.0076,619600.0],["2009-01-30",11.1229,11.2245,10.9636,11.0103,979800.0],["2009-02-02",10.8785,11.4854,10.8648,11.3893,1079400.0],["2009-02-03",11.4882,11.4882,11.2575,11.3261,1278800.0],["2009-02-04",11.1366,11.6365,11.1366,11.3371,923400.0],["2009-02-05",11.3152,11.4085,11.208,11.3069,752000.0],["2009-02-06",11.1064,11.3646,10.895,11.2053,1411000.0],["2009-02-09",11.1916,11.2053,10.9197,11.1119,966600.0],["2009-02-10",11.0735,11.1861,10.6423,10.7412,1134200.0],["2009-02-11",10.7906,10.851,10.6121,10.7027,1047600.0],["2009-02-12",10.5764,10.7164,10.4528,10.6313,1422000.0],["2009-02-13",10.667,10.8455,10.6423,10.7741,828400.0],["2009-02-17",10.6505,10.711,10.3402,10.4253,1145600.0],["2009-02-18",10.4803,10.4803,10.2084,10.2468,900600.0],["2009-02-19",10.3155,10.4061,10.1946,10.2303,1215400.0],["2009-02-20",10.0903,10.2523,9.8953,10.071,1009800.0],["2009-02-23",10.1287,10.1864,9.8431,9.8953,743200.0],["2009-02-24",10.0271,10.1507,9.8678,9.9475,1137200.0],["2009-02-25",9.9008,10.071,9.8129,9.9365,914200.0],["2009-02-26",9.9777,10.0024,9.7415,9.7552,1114000.0],["2009-02-27",9.6454,9.8898,9.4833,9.6316,1115600.0],["2009-03-02",9.4751,9.5245,9.1949,9.2526,1396200.0],["2009-03-03",9.2966,9.3899,8.8544,8.8571,1271800.0],["2009-03-04",8.9725,9.1043,8.8132,9.0027,724200.0],["2009-03-05",8.8709,8.8928,8.5743,8.6045,803400.0],["2009-03-06",8.6786,8.794,8.4095,8.6512,1004600.0],["2009-03-09",8.5331,8.6759,8.4534,8.4974,831200.0],["2009-03-10",8.5248,8.6566,8.3793,8.5605,1661000.0],["2009-03-11",8.6687,8.7159,8.4745,8.5023,905600.0],["2009-03-12",8.4745,8.6826,8.3081,8.6632,976800.0],["2009-03-13",8.8684,9.0155,8.7381,8.8518,1222200.0],["2009-03-16",8.9128,9.1819,8.8768,9.0293,1162000.0],["2009-03-17",9.0598,9.315,8.9933,9.315,737800.0],["2009-03-18",9.2984,9.6285,9.2124,9.5952,1047400.0],["2009-03-19",9.7034,9.7922,9.5619,9.7062,858200.0],["2009-03-20",9.6729,9.9808,9.5536,9.6091,1245800.0],["2009-03-23",9.7284,9.7589,9.5259,9.7561,1526800.0],["2009-03-24",9.6396,9.7201,9.3955,9.4094,625600.0],["2009-03-25",9.4565,9.5453,9.2013,9.4316,779200.0],["2009-03-26",9.5453,9.6008,9.3539,9.4898,1176000.0],["2009-03-27",9.3927,9.5397,9.3178,9.3844,588400.0],["2009-03-30",9.2041,9.4843,9.1653,9.4621,1153600.0],["2009-03-31",9.4732,9.6091,9.3234,9.426,905800.0],["2009-04-01",9.3123,9.4704,9.2568,9.4038,902200.0],["2009-04-02",9.5813,9.6646,9.3622,9.4898,933400.0],["2009-04-03",9.4954,9.4954,9.2041,9.2873,863200.0],["2009-04-06",9.1874,9.3567,9.1458,9.2152,570800.0],["2009-04-07",9.107,9.2457,9.0626,9.0737,700000.0],["2009-04-08",9.0987,9.1569,9.0044,9.0654,765200.0],["2009-04-09",9.2429,9.2429,9.0238,9.1375,1192400.0],["2009-04-13",9.0793,9.1209,8.9045,8.9933,618200.0],["2009-04-14",8.8768,8.8906,8.7658,8.8157,1044400.0],["2009-04-15",8.7963,8.8823,8.7519,8.8157,825000.0],["2009-04-16",8.8906,9.0182,8.7824,8.9406,950400.0],["2009-04-17",8.9045,8.9988,8.8435,8.9517,1063600.0],["2009-04-20",8.8074,8.9572,8.7824,8.8657,781800.0],["2009-04-21",8.8712,8.9905,8.8074,8.8435,871600.0],["2009-04-22",8.8074,8.9322,8.7741,8.7852,724600.0],["2009-04-23",8.7908,8.8019,8.5411,8.6437,1510200.0],["2009-04-24",8.6909,8.7103,8.5467,8.6687,1082200.0],["2009-04-27",8.5661,8.9378,8.555,8.8712,1199600.0],["2009-04-28",8.8074,9.1236,8.763,8.9822,2007400.0],["2009-04-29",9.0876,9.2346,8.935,9.1625,1346800.0],["2009-04-30",9.2374,9.254,9.0709,9.132,1511200.0],["2009-05-01",9.1542,9.2734,9.0682,9.218,1234000.0],["2009-05-04",9.3012,9.3012,9.0293,9.1597,1354400.0],["2009-05-05",9.1431,9.1431,8.8518,8.9128,795600.0],["2009-05-06",8.9156,8.9683,8.7713,8.874,1041200.0],["2009-05-07",8.9655,9.1375,8.9017,9.0793,961000.0],["2009-05-08",9.1791,9.2013,8.9877,9.021,904200.0],["2009-05-11",8.9017,9.1763,8.8601,9.132,933800.0],["2009-05-12",9.1625,9.2901,9.1514,9.2013,811000.0],["2009-05-13",9.0848,9.2235,8.8795,8.8962,910600.0],["2009-05-14",8.9073,9.0127,8.7741,8.8102,1034000.0],["2009-05-15",8.7935,8.8102,8.5855,8.6659,978200.0],["2009-05-18",8.6715,8.7381,8.616,8.6715,797600.0],["2009-05-19",8.677,9.0931,8.677,9.0626,1263000.0],["2009-05-20",9.132,9.132,9.021,9.0598,733000.0],["2009-05-21",8.9822,9.0848,8.8879,8.9849,555000.0],["2009-05-22",9.0182,9.1125,8.935,8.9683,437600.0],["2009-05-26",8.9184,9.2929,8.8768,9.2207,967000.0],["2009-05-27",9.193,9.2263,9.0571,9.0793,513800.0],["2009-05-28",9.1375,9.2651,9.0793,9.2235,628800.0],["2009-05-29",9.254,9.3206,9.1292,9.2291,702200.0],["2009-06-01",9.3234,9.6923,9.3123,9.6673,885600.0],["2009-06-02",9.598,9.8116,9.5786,9.7755,955000.0],["2009-06-03",9.7311,9.7922,9.6396,9.7395,461600.0],["2009-06-04",9.806,9.806,9.6535,9.6812,393000.0],["2009-06-05",9.7311,9.7617,9.5952,9.7395,525600.0],["2009-06-08",9.6729,9.9531,9.6507,9.8671,511800.0],["2009-06-09",9.917,9.917,9.6285,9.7617,426800.0],["2009-06-10",9.8477,9.8671,9.6535,9.8144,589800.0],["2009-06-11",9.8983,10.0271,9.82,9.9095,562000.0],["2009-06-12",9.8451,10.0606,9.7024,10.0131,555600.0],["2009-06-15",9.9599,9.9823,9.7332,9.8507,654400.0],["2009-06-16",9.9095,9.9431,9.7724,9.8563,673200.0],["2009-06-17",9.8703,10.0326,9.8703,9.8927,882200.0],["2009-06-18",9.9095,10.2929,9.8591,10.1474,1251400.0],["2009-06-19",10.3013,10.3349,10.0494,10.2677,2834800.0],["2009-06-22",10.2201,10.3433,10.1614,10.2397,744600.0],["2009-06-23",10.3377,10.3545,10.1194,10.1278,528800.0],["2009-06-24",10.2285,10.2677,10.0746,10.1054,404800.0],["2009-06-25",10.069,10.3349,10.0271,10.3069,409800.0],["2009-06-26",10.2845,10.4384,10.167,10.4188,1446200.0],["2009-06-29",10.416,10.4692,10.3041,10.3993,451600.0],["2009-06-30",10.4328,10.514,10.2789,10.3657,741000.0],["2009-07-01",10.4664,10.6259,10.458,10.5812,603000.0],["2009-07-02",10.4524,10.4608,10.2649,10.2649,355000.0],["2009-07-06",10.2453,10.4776,10.2453,10.3881,495200.0],["2009-07-07",10.4076,10.43,10.209,10.2257,398200.0],["2009-07-08",10.2369,10.3209,10.097,10.2118,593200.0],["2009-07-09",10.3013,10.3433,10.0718,10.1866,541400.0],["2009-07-10",10.1642,10.2985,10.125,10.1866,340400.0],["2009-07-13",10.2341,10.4608,10.1362,10.4524,778400.0],["2009-07-14",10.4776,10.5,10.2873,10.472,451000.0],["2009-07-15",10.5672,10.6315,10.514,10.6063,480200.0],["2009-07-16",10.5896,10.7099,10.4888,10.6903,273000.0],["2009-07-17",10.7183,10.7379,10.5812,10.6483,267600.0],["2009-07-20",10.7267,10.7519,10.4832,10.5812,345000.0],["2009-07-21",10.6679,10.7155,10.5588,10.6931,262000.0],["2009-07-22",10.6147,10.9785,10.6147,10.9422,554800.0],["2009-07-23",10.903,11.3452,10.903,11.0961,944400.0],["2009-07-24",10.9869,11.1101,10.9198,11.1045,405600.0],["2009-07-27",11.0569,11.0793,10.9086,11.0569,509000.0],["2009-07-28",11.0205,11.1297,10.9869,11.1101,430000.0],["2009-07-29",11.0849,11.0933,10.847,11.0121,441800.0],["2009-07-30",11.1017,11.3647,10.9925,11.1325,720800.0],["2009-07-31",11.0737,11.0849,10.7966,10.8022,899200.0],["2009-08-03",10.9114,10.9114,10.6567,10.7798,444600.0],["2009-08-04",10.7071,10.7994,10.6007,10.6959,603400.0],["2009-08-05",10.7295,10.7519,10.3993,10.4328,453200.0],["2009-08-06",10.444,10.5476,10.1978,10.2118,933000.0],["2009-08-07",10.3657,10.514,10.2034,10.4244,593200.0],["2009-08-10",10.3965,10.4216,10.209,10.3209,660000.0],["2009-08-11",10.2453,10.3937,10.1642,10.3489,675800.0],["2009-08-12",10.2761,10.4188,10.2621,10.3237,459600.0],["2009-08-13",10.3909,10.444,10.2257,10.3405,355800.0],["2009-08-14",10.3629,10.3629,10.1362,10.2621,562000.0],["2009-08-17",10.069,10.2481,10.0466,10.209,435200.0],["2009-08-18",10.2677,10.2789,10.1026,10.1642,392400.0],["2009-08-19",10.083,10.2733,10.0354,10.2565,271000.0],["2009-08-20",10.2621,10.3013,10.1614,10.3013,289600.0],["2009-08-21",10.3349,10.4412,10.2705,10.3937,662200.0],["2009-08-24",10.4468,10.584,10.4048,10.4888,490400.0],["2009-08-25",10.5532,10.5784,10.3825,10.4104,345200.0],["2009-08-26",10.4524,10.528,10.3965,10.4608,353000.0],["2009-08-27",10.5196,10.6091,10.4132,10.5336,460800.0],["2009-08-28",10.5812,10.5868,10.3713,10.472,716400.0],["2009-08-31",10.4412,10.4972,10.2173,10.2845,680400.0],["2009-09-01",10.2034,10.3405,10.1222,10.2425,681800.0],["2009-09-02",10.2481,10.2705,10.0718,10.153,490800.0],["2009-09-03",10.1586,10.1838,9.9739,10.1306,427400.0],["2009-09-04",10.0802,10.2201,10.0326,10.1614,365200.0],["2009-09-08",10.2649,10.2929,10.1082,10.2649,332000.0],["2009-09-09",10.2509,10.2705,10.139,10.1642,310200.0],["2009-09-10",10.2341,10.2341,10.083,10.2118,519800.0],["2009-09-11",10.2682,10.2767,10.1468,10.1835,402200.0],["2009-09-14",10.113,10.2908,10.1073,10.1892,563400.0],["2009-09-15",10.2033,10.2484,10.1271,10.2428,522600.0],["2009-09-16",10.3444,10.3444,10.0904,10.2484,381200.0],["2009-09-17",10.2033,10.3359,10.2033,10.2936,217800.0],["2009-09-18",10.319,10.4545,10.3162,10.3952,681400.0],["2009-09-21",10.2851,10.3585,10.2118,10.2964,458400.0],["2009-09-22",10.3867,10.4037,10.2569,10.3896,353400.0],["2009-09-23",10.4347,10.4347,10.2146,10.223,478400.0],["2009-09-24",10.288,10.3247,10.1892,10.2146,438400.0],["2009-09-25",10.1976,10.2428,10.1355,10.1948,459800.0],["2009-09-28",10.24,10.3303,10.2061,10.3077,440000.0],["2009-09-29",10.3472,10.3698,10.2315,10.3218,745400.0],["2009-09-30",10.3585,10.3585,10.1751,10.2484,601400.0],["2009-10-01",10.2343,10.2456,10.0255,10.0424,407600.0],["2009-10-02",9.9634,10.1271,9.9126,9.9972,409800.0],["2009-10-05",10.0452,10.0904,9.9408,9.9831,360800.0],["2009-10-06",10.0678,10.113,9.9323,10.113,392600.0],["2009-10-07",10.1073,10.1751,10.0339,10.1525,260000.0],["2009-10-08",10.24,10.24,10.048,10.0791,411800.0],["2009-10-09",10.0876,10.1807,10.0311,10.1638,420200.0],["2009-10-12",10.2287,10.2851,10.2061,10.2569,149000.0],["2009-10-13",10.2597,10.288,10.1384,10.1892,269200.0],["2009-10-14",10.2654,10.2738,10.0791,10.24,286200.0],["2009-10-15",10.1751,10.3077,10.1299,10.3049,402200.0],["2009-10-16",10.2513,10.3388,10.1779,10.2823,288400.0],["2009-10-19",10.3388,10.4319,10.1638,10.398,245000.0],["2009-10-20",10.3783,10.3839,10.1976,10.3726,671600.0],["2009-10-21",10.3331,10.5222,10.288,10.3896,651800.0],["2009-10-22",10.3642,10.4206,10.3049,10.3839,379400.0],["2009-10-23",10.3811,10.4065,10.1243,10.1666,368600.0],["2009-10-26",10.2005,10.2936,9.9521,10.0593,501400.0],["2009-10-27",10.0593,10.2372,10.0537,10.0932,367400.0],["2009-10-28",10.1214,10.2993,10.0819,10.0989,482800.0],["2009-10-29",10.0904,10.1271,9.9097,10.1073,656200.0],["2009-10-30",10.0678,10.0734,9.8081,9.9351,560200.0],["2009-11-02",10.0198,10.0198,9.763,9.8702,526400.0],["2009-11-03",9.8364,9.938,9.7545,9.938,312400.0],["2009-11-04",9.9521,10.0283,9.8561,9.9013,388800.0],["2009-11-05",9.986,10.1243,9.9464,10.1101,267800.0],["2009-11-06",10.0085,10.1638,9.9916,10.0452,219000.0],["2009-11-09",10.0847,10.1271,10.0226,10.1271,290400.0],["2009-11-10",10.0904,10.1863,10.0706,10.1214,210200.0],["2009-11-11",10.1638,10.1892,10.0057,10.0424,251000.0],["2009-11-12",10.0424,10.1299,9.8674,9.8787,253000.0],["2009-11-13",9.9239,9.9239,9.7348,9.8759,259000.0],["2009-11-16",9.9493,10.2315,9.9493,10.1807,338200.0],["2009-11-17",10.1355,10.2682,10.0763,10.2682,271000.0],["2009-11-18",10.2795,10.3049,10.1948,10.2795,245600.0],["2009-11-19",10.1835,10.2118,9.9916,10.017,374400.0],["2009-11-20",9.9662,10.0057,9.89,9.9916,298200.0],["2009-11-23",10.1243,10.3021,10.1017,10.1779,317800.0],["2009-11-24",10.2117,10.2117,10.0763,10.1976,171400.0],["2009-11-25",10.2484,10.2795,10.1158,10.1525,475400.0],["2009-11-27",9.8928,10.1101,9.8589,9.9662,170000.0],["2009-11-30",9.938,9.9521,9.7658,9.9436,399400.0],["2009-12-01",10.0368,10.2964,9.9577,10.2033,707800.0],["2009-12-02",10.2597,10.3726,10.1299,10.1553,434000.0],["2009-12-03",10.2061,10.3726,10.1835,10.1976,725000.0],["2009-12-04",10.3331,10.4122,10.1722,10.3501,586600.0],["2009-12-07",10.3247,10.4884,10.319,10.415,416200.0],["2009-12-08",10.367,10.5138,10.2315,10.4799,320600.0],["2009-12-09",10.4799,10.4912,10.3896,10.4799,248600.0],["2009-12-10",10.5109,10.573,10.4319,10.463,326000.0],["2009-12-11",10.5256,10.5655,10.4202,10.5085,435200.0],["2009-12-14",10.557,10.745,10.5342,10.745,414800.0],["2009-12-15",10.6994,10.8219,10.651,10.7108,677600.0],["2009-12-16",10.7934,10.8247,10.6168,10.6367,509600.0],["2009-12-17",10.5655,10.6082,10.4459,10.5399,626000.0],["2009-12-18",10.6196,10.6196,10.443,10.5342,1186400.0],["2009-12-21",10.5342,10.6481,10.4601,10.6225,546200.0],["2009-12-22",10.6139,10.7678,10.5997,10.7535,568200.0],["2009-12-23",10.7905,10.8447,10.7051,10.8219,337400.0],["2009-12-24",10.8561,10.9159,10.8133,10.9159,125400.0],["2009-12-28",10.913,10.9187,10.7108,10.7934,435600.0],["2009-12-29",10.8361,10.9472,10.8076,10.8675,313800.0],["2009-12-30",10.8589,10.9786,10.8504,10.9301,408200.0],["2009-12-31",10.9301,10.9814,10.6339,10.6538,281600.0],["2010-01-04",10.7791,10.7962,10.6709,10.7934,604200.0],["2010-01-05",10.8133,10.8133,10.6424,10.6851,820600.0],["2010-01-06",10.6681,10.7279,10.5655,10.6225,779600.0],["2010-01-07",10.5854,10.6111,10.4117,10.5712,533800.0],["2010-01-08",10.537,10.537,10.4202,10.4857,368400.0],["2010-01-11",10.5427,10.631,10.4971,10.6168,752200.0],["2010-01-12",10.5256,10.6253,10.5256,10.5797,582000.0],["2010-01-13",10.5797,10.6168,10.5028,10.6025,457800.0],["2010-01-14",10.5911,10.7136,10.5712,10.6453,355200.0],["2010-01-15",10.6766,10.6766,10.3262,10.5285,526800.0],["2010-01-19",10.5769,10.6965,10.5484,10.6652,567000.0],["2010-01-20",10.6082,10.6567,10.4003,10.4829,527800.0],["2010-01-21",10.4459,10.6196,10.2607,10.3917,539800.0],["2010-01-22",10.406,10.4516,10.3376,10.3803,543000.0],["2010-01-25",10.3775,10.5484,10.2692,10.5199,454200.0],["2010-01-26",10.5,10.5627,10.3832,10.4174,598800.0],["2010-01-27",10.3775,10.5142,10.3661,10.4857,341200.0],["2010-01-28",10.5313,10.5313,10.2806,10.4145,463000.0],["2010-01-29",10.4544,10.4943,10.3633,10.3946,589800.0],["2010-02-01",10.4345,10.4459,10.3034,10.3689,278400.0],["2010-02-02",10.3433,10.5057,10.3006,10.3462,561600.0],["2010-02-03",10.2635,10.3006,10.0812,10.161,441200.0],["2010-02-04",10.0727,10.1411,9.9274,10.0015,386800.0],["2010-02-05",9.9872,9.9958,9.8249,9.9103,649400.0],["2010-02-08",9.9189,9.9189,9.6938,9.6938,702400.0],["2010-02-09",9.8106,9.8277,9.671,9.7423,793600.0],["2010-02-10",9.691,9.8249,9.54,9.8192,752600.0],["2010-02-11",9.7907,10.0641,9.7223,10.0641,886800.0],["2010-02-12",9.9929,10.0585,9.9217,10.0585,504800.0],["2010-02-16",10.0926,10.1695,10.0271,10.1667,453200.0],["2010-02-17",10.161,10.2465,10.104,10.1923,365800.0],["2010-02-18",10.1553,10.3034,10.1553,10.2749,380000.0],["2010-02-19",10.2237,10.4601,10.2237,10.4174,505400.0],["2010-02-22",10.4088,10.5513,10.406,10.4971,383600.0],["2010-02-23",10.5,10.5313,10.3889,10.4487,384000.0],["2010-02-24",10.48,10.5256,10.3319,10.5,411200.0],["2010-02-25",10.3775,10.5085,10.3604,10.4971,346200.0],["2010-02-26",10.5114,10.5114,10.3177,10.3746,535200.0],["2010-03-01",10.4231,10.5199,10.4088,10.4743,354600.0],["2010-03-02",10.4943,10.6339,10.443,10.6339,432600.0],["2010-03-03",10.6396,10.7108,10.6054,10.631,286400.0],["2010-03-04",10.6823,10.6823,10.5712,10.6567,240000.0],["2010-03-05",10.6681,10.782,10.6424,10.782,440000.0],["2010-03-08",10.7592,10.8048,10.631,10.6453,500000.0],["2010-03-09",10.6111,10.6453,10.4373,10.5655,710800.0],["2010-03-10",10.537,10.5854,10.4601,10.537,527200.0],["2010-03-11",10.5313,10.5916,10.4738,10.5859,387800.0],["2010-03-12",10.5859,10.6491,10.5054,10.6376,347400.0],["2010-03-15",10.6463,10.6779,10.514,10.5859,1038000.0],["2010-03-16",10.652,10.721,10.537,10.7066,415800.0],["2010-03-17",10.7066,10.79,10.6923,10.721,285400.0],["2010-03-18",10.6894,10.8216,10.6894,10.7411,254800.0],["2010-03-19",10.7066,10.8159,10.6606,10.7066,640400.0],["2010-03-22",10.6721,10.7555,10.6146,10.7555,435200.0],["2010-03-23",10.7613,10.8791,10.7038,10.8648,359600.0],["2010-03-24",10.8619,10.8993,10.7843,10.8015,447200.0],["2010-03-25",10.8533,10.8993,10.7613,10.7871,330200.0],["2010-03-26",10.7871,10.8533,10.7641,10.79,254600.0],["2010-03-29",10.8044,10.9424,10.7728,10.9338,292600.0],["2010-03-30",10.9625,10.974,10.8303,10.8993,340600.0],["2010-03-31",10.8475,10.9654,10.7958,10.7987,396000.0],["2010-04-01",10.8878,10.9366,10.8245,10.9366,272400.0],["2010-04-05",10.9338,11.0631,10.928,11.0631,331800.0],["2010-04-06",11.0373,11.2155,11.0085,11.204,323200.0],["2010-04-07",11.2127,11.2127,11.0862,11.2012,330400.0],["2010-04-08",11.2012,11.2012,10.997,11.0344,296400.0],["2010-04-09",11.0287,11.066,10.9338,11.066,225800.0],["2010-04-12",11.0373,11.1667,11.0085,11.1207,634600.0],["2010-04-13",11.0718,11.1206,10.9424,10.9683,802600.0],["2010-04-14",10.974,10.974,10.8475,10.9021,472400.0],["2010-04-15",10.8389,10.9251,10.8389,10.8561,530400.0],["2010-04-16",10.8648,10.8849,10.7728,10.8303,445600.0],["2010-04-19",10.7641,10.8044,10.6261,10.7325,680400.0],["2010-04-20",10.7239,10.8044,10.7038,10.7987,497600.0],["2010-04-21",10.7555,10.8676,10.7354,10.836,433200.0],["2010-04-22",10.7383,10.8331,10.7066,10.8245,401600.0],["2010-04-23",10.8274,10.8619,10.7239,10.8331,511000.0],["2010-04-26",10.79,10.9165,10.7095,10.7555,409400.0],["2010-04-27",10.7095,10.8418,10.6233,10.629,377400.0],["2010-04-28",10.6578,10.8475,10.6261,10.7958,324400.0],["2010-04-29",10.8619,10.9251,10.7871,10.9079,379400.0],["2010-04-30",10.8907,11.02,10.836,10.8475,464800.0],["2010-05-03",10.8964,10.9079,10.7526,10.8763,623000.0],["2010-05-04",10.7929,10.8964,10.6175,10.7181,738200.0],["2010-05-05",11.0057,11.1063,10.5916,10.8216,1030800.0],["2010-05-06",10.8044,10.8763,9.8614,10.5686,937400.0],["2010-05-07",10.5341,10.5715,10.2553,10.2811,1050800.0],["2010-05-10",10.7181,10.7268,10.4968,10.698,653800.0],["2010-05-11",10.6376,10.9942,10.5313,10.8475,600800.0],["2010-05-12",10.8561,11.0373,10.8073,10.9395,631200.0],["2010-05-13",10.9481,11.0373,10.8303,10.9826,553400.0],["2010-05-14",10.8964,10.9309,10.7296,10.8418,624200.0],["2010-05-17",10.8935,10.9913,10.7038,10.9798,645600.0],["2010-05-18",11.0229,11.0976,10.8216,10.8418,524200.0],["2010-05-19",10.8245,10.9366,10.7498,10.8418,550200.0],["2010-05-20",10.6664,10.7009,10.2294,10.2323,1202200.0],["2010-05-21",10.1288,10.2869,10.0483,10.1661,633800.0],["2010-05-24",10.1546,10.3358,10.123,10.2093,507600.0],["2010-05-25",9.985,10.0511,9.8614,10.0425,414000.0],["2010-05-26",10.1403,10.2064,10.0281,10.0655,544600.0],["2010-05-27",10.2581,10.261,10.1,10.2006,379600.0],["2010-05-28",10.1604,10.3329,10.1575,10.192,557800.0],["2010-06-01",10.0885,10.2093,9.9275,9.9304,544000.0],["2010-06-02",9.985,10.0856,9.87,10.0828,857400.0],["2010-06-03",10.1633,10.2581,10.1086,10.2294,473600.0],["2010-06-04",10.0799,10.0971,9.847,9.8671,517000.0],["2010-06-07",9.87,10.0828,9.8499,9.8815,388400.0],["2010-06-08",9.8786,10.0138,9.8269,9.9821,352800.0],["2010-06-09",10.031,10.0454,9.7953,9.8413,429200.0],["2010-06-10",9.985,10.0943,9.9448,10.0166,376200.0],["2010-06-11",9.9934,10.1183,9.9179,10.1066,377400.0],["2010-06-14",10.2083,10.3447,10.1763,10.2083,380400.0],["2010-06-15",10.2286,10.4057,10.2112,10.3825,401200.0],["2010-06-16",10.3128,10.5654,10.3128,10.4783,210200.0],["2010-06-17",10.5509,10.577,10.4405,10.5712,177400.0],["2010-06-18",10.606,10.6205,10.5276,10.6031,588800.0],["2010-06-21",10.6989,10.786,10.4957,10.5421,343800.0],["2010-06-22",10.5683,10.6467,10.3621,10.3825,445600.0],["2010-06-23",10.365,10.365,10.1792,10.1937,240600.0],["2010-06-24",10.1531,10.3418,10.1299,10.1966,423200.0],["2010-06-25",10.2489,10.3273,10.1212,10.2925,859400.0],["2010-06-28",10.2779,10.487,10.2692,10.4057,356200.0],["2010-06-29",10.246,10.2808,10.1386,10.2344,537200.0],["2010-06-30",10.2576,10.4521,10.1966,10.2199,637400.0],["2010-07-01",10.2663,10.2779,9.9934,10.1444,544800.0],["2010-07-02",10.1879,10.217,10.0457,10.1241,276000.0],["2010-07-06",10.2257,10.3128,10.1328,10.2083,347600.0],["2010-07-07",10.2634,10.5334,10.2083,10.5305,731400.0],["2010-07-08",10.6322,10.6438,10.4579,10.5828,374000.0],["2010-07-09",10.5944,10.6438,10.5276,10.6409,204200.0],["2010-07-12",10.6031,10.6786,10.516,10.5334,318000.0],["2010-07-13",10.6467,10.6873,10.5073,10.6728,466600.0],["2010-07-14",10.6176,10.6989,10.545,10.6263,265200.0],["2010-07-15",10.6118,10.6786,10.5044,10.5828,315200.0],["2010-07-16",10.5305,10.5421,10.2925,10.2954,404400.0],["2010-07-19",10.3505,10.455,10.2692,10.4115,231000.0],["2010-07-20",10.3534,10.5799,10.2721,10.5683,313800.0],["2010-07-21",10.6322,10.6467,10.3476,10.3767,246000.0],["2010-07-22",10.5189,10.667,10.4608,10.6554,314600.0],["2010-07-23",10.6205,10.8122,10.5451,10.7947,248000.0],["2010-07-26",10.7976,11.0067,10.7976,10.9544,366400.0],["2010-07-27",11.0067,11.1461,11.0067,11.1431,280000.0],["2010-07-28",11.1373,11.1722,10.9312,10.9951,247200.0],["2010-07-29",11.088,11.1286,10.7309,10.8789,405000.0],["2010-07-30",10.7512,10.9138,10.7396,10.8383,267000.0],["2010-08-02",10.998,11.0473,10.8847,11.0386,344000.0],["2010-08-03",11.0096,11.1606,10.9138,11.0328,220600.0],["2010-08-04",11.1257,11.2767,11.1257,11.2738,339600.0],["2010-08-05",11.2186,11.2186,10.8731,11.0328,554000.0],["2010-08-06",10.9167,11.1228,10.8935,11.0938,546800.0],["2010-08-09",11.1954,11.2099,11.0967,11.1606,528600.0],["2010-08-10",11.0618,11.2331,11.0328,11.1402,396800.0],["2010-08-11",10.9922,11.149,10.9428,11.0735,763400.0],["2010-08-12",10.9196,11.1228,10.8905,11.0938,611600.0],["2010-08-13",11.0764,11.178,11.0009,11.0154,583400.0],["2010-08-16",10.9864,11.0531,10.8847,10.998,280200.0],["2010-08-17",11.1199,11.1489,11.0212,11.0822,318000.0],["2010-08-18",11.0299,11.0909,10.9109,10.9951,504800.0],["2010-08-19",10.9631,10.9631,10.667,10.6989,494800.0],["2010-08-20",10.6438,10.6815,10.5421,10.667,388800.0],["2010-08-23",10.7193,10.8122,10.6322,10.6496,430000.0],["2010-08-24",10.5189,10.7163,10.4783,10.6205,367800.0],["2010-08-25",10.5712,10.8093,10.5509,10.7918,340600.0],["2010-08-26",10.8005,10.8731,10.7338,10.7889,272000.0],["2010-08-27",10.8296,11.0415,10.7018,11.0328,378600.0],["2010-08-30",11.0154,11.0154,10.7396,10.7425,551800.0],["2010-08-31",10.728,10.8818,10.6409,10.8035,406000.0],["2010-09-01",10.9399,11.0619,10.8499,11.0589,597200.0],["2010-09-02",11.1315,11.1315,10.876,10.9515,423000.0],["2010-09-03",11.0706,11.1025,10.9951,11.0938,282200.0],["2010-09-07",11.056,11.0967,10.9573,10.9747,314400.0],["2010-09-08",10.9835,11.0067,10.876,10.9138,208400.0],["2010-09-09",11.0415,11.0735,10.9689,11.0328,226000.0],["2010-09-10",11.0618,11.117,11.0183,11.1025,275600.0],["2010-09-13",11.2841,11.2841,11.1669,11.2343,449800.0],["2010-09-14",11.208,11.2665,11.1376,11.2021,242000.0],["2010-09-15",11.1464,11.164,11.0088,11.1435,259000.0],["2010-09-16",11.0996,11.1113,10.8799,10.9853,248800.0],["2010-09-17",11.0527,11.0937,10.9004,11.0439,407600.0],["2010-09-20",11.0996,11.3105,10.9912,11.3076,407200.0],["2010-09-21",11.331,11.3749,11.1874,11.208,327200.0],["2010-09-22",11.1962,11.3222,11.1435,11.2021,360200.0],["2010-09-23",11.1376,11.2578,11.0527,11.0644,233400.0],["2010-09-24",11.1904,11.4247,11.164,11.4013,444200.0],["2010-09-27",11.4247,11.4394,11.3134,11.4277,390400.0],["2010-09-28",11.4716,11.4775,11.2578,11.454,357200.0],["2010-09-29",11.4511,11.495,11.3749,11.4892,291200.0],["2010-09-30",11.5683,11.6239,11.4042,11.4892,456000.0],["2010-10-01",11.5976,11.6151,11.4863,11.5771,220800.0],["2010-10-04",11.5946,11.6503,11.4072,11.4745,297000.0],["2010-10-05",11.5331,11.7177,11.5302,11.7118,315600.0],["2010-10-06",11.703,11.7411,11.5858,11.6767,341000.0],["2010-10-07",11.7265,11.8466,11.6503,11.6855,238000.0],["2010-10-08",11.6679,11.7587,11.5771,11.7265,257400.0],["2010-10-11",11.7499,11.829,11.7001,11.7792,280400.0],["2010-10-12",11.7792,11.7792,11.6269,11.6708,169400.0],["2010-10-13",11.7382,11.8583,11.6825,11.8261,314200.0],["2010-10-14",11.8349,11.9286,11.8056,11.8788,249400.0],["2010-10-15",11.9257,12.0106,11.8583,11.9198,346000.0],["2010-10-18",11.996,12.0604,11.9286,12.0048,248000.0],["2010-10-19",11.8964,12.0604,11.8436,11.8964,249800.0],["2010-10-20",11.9432,11.9696,11.8524,11.9462,437200.0],["2010-10-21",11.9725,12.0604,11.8348,11.9139,282200.0],["2010-10-22",11.955,11.9901,11.8554,11.8993,205600.0],["2010-10-25",11.955,12.0809,11.9345,11.9784,183200.0],["2010-10-26",11.9139,12.0106,11.8319,11.8554,206000.0],["2010-10-27",11.7704,11.8554,11.6854,11.8261,384000.0],["2010-10-28",11.8905,11.9725,11.8436,11.9022,275000.0],["2010-10-29",11.8612,11.9081,11.8114,11.8612,303000.0],["2010-11-01",11.8993,11.9432,11.6298,11.7323,263200.0],["2010-11-02",11.829,11.9843,11.829,11.952,246400.0],["2010-11-03",11.952,12.0106,11.8173,11.952,162400.0],["2010-11-04",12.078,12.286,12.0604,12.2508,438400.0],["2010-11-05",12.2684,12.2684,12.1131,12.1747,140400.0],["2010-11-08",12.16,12.1805,12.0341,12.0985,161800.0],["2010-11-09",12.1102,12.1688,11.993,12.0633,195600.0],["2010-11-10",12.0809,12.1805,11.9842,12.1776,199800.0],["2010-11-11",12.0341,12.1952,12.0282,12.1629,129600.0],["2010-11-12",12.0341,12.1366,12.0282,12.0751,234000.0],["2010-11-15",12.1249,12.2713,12.1131,12.1688,122600.0],["2010-11-16",12.0165,12.1161,11.8202,11.911,257600.0],["2010-11-17",11.9315,11.9667,11.8524,11.9345,169000.0],["2010-11-18",12.037,12.204,12.0077,12.1776,282400.0],["2010-11-19",12.1717,12.2303,12.1073,12.2127,419000.0],["2010-11-22",12.1834,12.4207,12.1454,12.3914,329200.0],["2010-11-23",12.2948,12.4735,12.1776,12.4325,547000.0],["2010-11-24",12.453,12.7488,12.453,12.7371,785400.0],["2010-11-26",12.6668,12.7928,12.5613,12.6522,296600.0],["2010-11-29",12.6141,12.8221,12.535,12.8191,504600.0],["2010-11-30",12.7137,12.7195,12.5203,12.6287,618800.0],["2010-12-01",12.784,12.8601,12.658,12.6785,594400.0],["2010-12-02",12.7078,12.7108,12.5614,12.576,787600.0],["2010-12-03",12.5291,12.5643,12.45,12.5174,511400.0],["2010-12-06",12.4998,12.5731,12.4823,12.5028,351000.0],["2010-12-07",12.6082,12.6404,12.4705,12.4969,547400.0],["2010-12-08",12.5145,12.6287,12.5057,12.5174,324800.0],["2010-12-09",12.5877,12.6053,12.4178,12.4617,362400.0],["2010-12-10",12.4969,12.6932,12.4969,12.6902,322600.0],["2010-12-13",12.7907,12.7907,12.7109,12.7139,289600.0],["2010-12-14",12.7552,12.9059,12.7434,12.8232,320000.0],["2010-12-15",12.7995,12.8409,12.7021,12.7257,320200.0],["2010-12-16",12.7552,12.9029,12.7021,12.8616,333000.0],["2010-12-17",12.8763,12.8941,12.6843,12.8941,788800.0],["2010-12-20",12.9531,12.9561,12.832,12.8675,263200.0],["2010-12-21",12.9147,12.9147,12.8291,12.8498,243400.0],["2010-12-22",12.8498,12.9384,12.8084,12.832,197200.0],["2010-12-23",12.8557,12.9,12.8143,12.8675,249400.0],["2010-12-27",12.8557,12.9975,12.8232,12.9207,145600.0],["2010-12-28",12.962,12.9856,12.8173,12.9413,190600.0],["2010-12-29",12.9975,13.027,12.9325,12.9738,140800.0],["2010-12-30",12.9738,13.0181,12.8734,12.8734,133200.0],["2010-12-31",12.8793,12.9531,12.7257,12.7346,191200.0],["2011-01-03",12.8498,13.024,12.8025,12.965,253600.0],["2011-01-04",13.0181,13.0181,12.7021,12.8527,266800.0],["2011-01-05",12.8379,12.9088,12.7552,12.8704,232000.0],["2011-01-06",12.897,12.9118,12.7493,12.8291,208600.0],["2011-01-07",12.8616,12.8941,12.6666,12.8468,212600.0],["2011-01-10",12.8084,12.9029,12.6577,12.8498,240600.0],["2011-01-11",12.8763,12.9206,12.7434,12.7877,316800.0],["2011-01-12",12.8911,12.9059,12.7966,12.8498,337200.0],["2011-01-13",12.8232,12.8852,12.7523,12.7759,357400.0],["2011-01-14",12.7818,13.0063,12.7464,12.9827,240800.0],["2011-01-18",12.8468,12.965,12.7818,12.9502,492400.0],["2011-01-19",12.9236,12.9709,12.7346,12.7523,407400.0],["2011-01-20",12.6991,12.8675,12.6991,12.7552,583800.0],["2011-01-21",12.832,12.832,12.6312,12.6607,295600.0],["2011-01-24",12.643,12.7641,12.643,12.708,300400.0],["2011-01-25",12.6489,12.7434,12.6193,12.7139,304800.0],["2011-01-26",12.7168,12.8143,12.705,12.7405,531600.0],["2011-01-27",12.773,12.773,12.6134,12.6637,464800.0],["2011-01-28",12.6814,12.6961,12.4214,12.4332,439000.0],["2011-01-31",12.4923,12.4953,12.3358,12.3948,653200.0],["2011-02-01",12.4333,12.6282,12.383,12.5721,413200.0],["2011-02-02",12.2885,12.4096,11.9636,12.194,893800.0],["2011-02-03",12.2619,12.2885,12.0965,12.2619,759400.0],["2011-02-04",12.3092,12.3092,12.1674,12.2265,596000.0],["2011-02-07",12.2826,12.3092,12.2117,12.2767,523600.0],["2011-02-08",12.2915,12.3092,12.1319,12.2117,696600.0],["2011-02-09",12.2324,12.2324,11.8868,12.0286,927000.0],["2011-02-10",11.9252,12.0522,11.9252,12.0522,456800.0],["2011-02-11",12.0906,12.0906,11.9931,12.0876,510400.0],["2011-02-14",12.0876,12.1526,11.9783,12.126,366800.0],["2011-02-15",12.0906,12.2501,12.0906,12.1467,573400.0],["2011-02-16",12.1969,12.2708,12.0906,12.1615,355600.0],["2011-02-17",12.1615,12.259,12.1349,12.2294,288800.0],["2011-02-18",12.2737,12.3358,12.2265,12.321,274200.0],["2011-02-22",12.2383,12.321,12.1615,12.191,306200.0],["2011-02-23",12.2235,12.2796,12.0935,12.1024,348200.0],["2011-02-24",12.1438,12.1674,12.0374,12.1526,417600.0],["2011-02-25",12.1733,12.3653,12.1083,12.3653,254000.0],["2011-02-28",12.3949,12.5071,12.318,12.3565,342200.0],["2011-03-01",12.4008,12.5425,12.3062,12.3269,593600.0],["2011-03-02",12.2915,12.4451,12.2915,12.4007,244200.0],["2011-03-03",12.4953,12.6784,12.4776,12.6223,246600.0],["2011-03-04",12.6725,12.6873,12.3742,12.5366,411200.0],["2011-03-07",12.5484,12.7405,12.5337,12.5425,402800.0],["2011-03-08",12.5603,12.7907,12.5041,12.7286,296800.0],["2011-03-09",12.7198,12.8202,12.6932,12.7464,204200.0],["2011-03-10",12.6253,12.6253,12.3919,12.4037,279800.0],["2011-03-11",12.3829,12.4395,12.3024,12.3799,282400.0],["2011-03-14",12.3113,12.362,12.2517,12.3352,171000.0],["2011-03-15",12.076,12.2607,12.0521,12.1743,354600.0],["2011-03-16",12.1862,12.2339,12.0342,12.1415,491000.0],["2011-03-17",12.3411,12.3411,12.1624,12.1713,366600.0],["2011-03-18",12.2726,12.505,12.2398,12.3977,552200.0],["2011-03-21",12.5646,12.6778,12.4693,12.5348,506000.0],["2011-03-22",12.5616,12.7553,12.5348,12.6123,380600.0],["2011-03-23",12.657,12.657,12.4395,12.5229,263000.0],["2011-03-24",12.6391,12.6391,12.4663,12.5318,199400.0],["2011-03-25",12.5676,12.7344,12.4842,12.5706,159200.0],["2011-03-28",12.6331,12.6897,12.511,12.5259,169600.0],["2011-03-29",12.5408,12.7166,12.5378,12.6391,135600.0],["2011-03-30",12.651,12.794,12.645,12.7791,195000.0],["2011-03-31",12.7642,12.8655,12.7642,12.797,246400.0],["2011-04-01",12.8655,13.0294,12.8655,12.8923,227000.0],["2011-04-04",12.9817,13.0294,12.9013,12.9519,287400.0],["2011-04-05",12.8685,13.0234,12.8685,12.9549,199600.0],["2011-04-06",13.0652,13.1396,12.9698,13.0473,269600.0],["2011-04-07",13.0354,13.0801,12.8238,12.8506,260600.0],["2011-04-08",12.9162,12.9162,12.7076,12.7493,161400.0],["2011-04-11",12.7285,12.8596,12.7017,12.7404,372400.0],["2011-04-12",12.6212,12.6838,12.4067,12.4067,304200.0],["2011-04-13",12.4007,12.5288,12.365,12.3977,223200.0],["2011-04-14",12.3411,12.4991,12.2964,12.4693,232400.0],["2011-04-15",12.4365,12.6153,12.4216,12.5318,412200.0],["2011-04-18",12.3084,12.4454,12.2815,12.3739,290000.0],["2011-04-19",12.4037,12.4663,12.2964,12.356,207000.0],["2011-04-20",12.502,12.6301,12.4871,12.6212,211600.0],["2011-04-21",12.6659,12.7613,12.654,12.7136,251600.0],["2011-04-25",12.6719,12.7493,12.5318,12.6004,231400.0],["2011-04-26",12.6391,12.6629,12.5974,12.6004,568000.0],["2011-04-27",12.6004,12.8059,12.5944,12.7761,237200.0],["2011-04-28",12.7881,12.9549,12.7464,12.9281,257600.0],["2011-04-29",12.9579,13.0801,12.9013,13.0443,296000.0],["2011-05-02",13.1516,13.1516,12.949,13.0175,360000.0],["2011-05-03",13.0085,13.095,12.943,13.0026,358000.0],["2011-05-04",13.5836,13.5836,12.8953,12.9221,386000.0],["2011-05-05",12.8715,13.1099,12.7523,12.9788,387800.0],["2011-05-06",13.2499,13.2946,13.0413,13.0622,477000.0],["2011-05-09",13.0592,13.381,13.0145,13.3393,418000.0],["2011-05-10",13.3691,13.5836,13.3691,13.5329,408200.0],["2011-05-11",13.5002,13.5389,13.2648,13.2976,306800.0],["2011-05-12",13.2469,13.5031,13.1754,13.4793,270000.0],["2011-05-13",13.5091,13.5866,13.2499,13.4316,307000.0],["2011-05-16",13.378,13.5776,13.3482,13.4644,551800.0],["2011-05-17",13.3899,13.5121,13.378,13.4585,336600.0],["2011-05-18",13.5478,13.664,13.5002,13.6551,462000.0],["2011-05-19",13.7296,13.7922,13.6164,13.7266,310600.0],["2011-05-20",13.7564,13.7564,13.5776,13.6074,430600.0],["2011-05-23",13.4704,13.5657,13.4704,13.4793,339200.0],["2011-05-24",13.5657,13.5657,13.3303,13.3423,418800.0],["2011-05-25",13.3303,13.5598,13.2588,13.5121,417400.0],["2011-05-26",13.5002,13.5747,13.3423,13.5627,305200.0],["2011-05-27",13.5985,13.67,13.518,13.5717,139600.0],["2011-05-31",13.7236,13.7504,13.5806,13.7296,419600.0],["2011-06-01",13.7028,13.7177,13.4793,13.4823,325600.0],["2011-06-02",13.4793,13.5151,13.3095,13.4108,332600.0],["2011-06-03",13.2618,13.3929,13.1963,13.3452,489400.0],["2011-06-06",13.3154,13.4406,13.2618,13.3125,476800.0],["2011-06-07",13.3899,13.3989,13.2708,13.2767,290600.0],["2011-06-08",13.2678,13.4048,13.1843,13.2409,551600.0],["2011-06-09",13.2916,13.2916,13.1694,13.1873,292600.0],["2011-06-10",13.1605,13.1903,13.0741,13.1039,358400.0],["2011-06-13",13.158,13.191,13.0318,13.0558,274400.0],["2011-06-14",13.182,13.215,13.0859,13.1399,305400.0],["2011-06-15",13.0378,13.1129,12.8365,12.8846,416200.0],["2011-06-16",12.9236,13.0949,12.9236,12.9897,284400.0],["2011-06-17",13.0618,13.179,12.9687,12.9867,525600.0],["2011-06-20",12.9777,13.1099,12.9537,13.0949,235400.0],["2011-06-21",13.176,13.203,13.0859,13.149,292600.0],["2011-06-22",13.1129,13.158,13.0198,13.0558,138800.0],["2011-06-23",12.9357,13.0108,12.7945,12.9987,311400.0],["2011-06-24",13.0318,13.1249,13.0138,13.0348,446400.0],["2011-06-27",13.0799,13.2,13.0799,13.1309,198600.0],["2011-06-28",13.176,13.3052,13.1429,13.2661,227400.0],["2011-06-29",13.3232,13.3322,13.2271,13.3232,162000.0],["2011-06-30",13.3773,13.4313,13.2751,13.4013,275800.0],["2011-07-01",13.4434,13.7107,13.3863,13.7047,548800.0],["2011-07-05",13.7197,13.8189,13.6837,13.7798,374600.0],["2011-07-06",13.7948,13.942,13.7558,13.9,230000.0],["2011-07-07",13.9991,13.9991,13.7888,13.894,270200.0],["2011-07-08",13.7378,13.8309,13.6717,13.7558,310000.0],["2011-07-11",13.6026,13.6687,13.5635,13.6056,236800.0],["2011-07-12",13.5755,13.7558,13.4794,13.6627,175600.0],["2011-07-13",13.7197,13.8429,13.6566,13.7227,199000.0],["2011-07-14",13.7468,13.7678,13.5245,13.5515,212000.0],["2011-07-15",13.5515,13.6386,13.5185,13.6266,206400.0],["2011-07-18",13.6056,13.6086,13.3743,13.4283,135000.0],["2011-07-19",13.4944,13.7768,13.4824,13.7768,297000.0],["2011-07-20",13.7768,13.7828,13.6897,13.7257,218000.0],["2011-07-21",13.7918,13.945,13.7588,13.921,218200.0],["2011-07-22",13.9,13.9,13.7318,13.7768,232600.0],["2011-07-25",13.5876,13.7768,13.5004,13.5185,514200.0],["2011-07-26",13.4674,13.5245,13.3803,13.4374,369200.0],["2011-07-27",13.3683,13.3953,13.158,13.197,401400.0],["2011-07-28",13.179,13.218,13.1069,13.1429,208600.0],["2011-07-29",12.9988,13.17,12.9176,13.1009,316200.0],["2011-08-01",13.209,13.209,13.0378,13.167,325800.0],["2011-08-02",13.1189,13.3412,12.9206,12.9747,482400.0],["2011-08-03",13.0048,13.221,12.8756,13.1069,386000.0],["2011-08-04",12.9837,13.2241,12.9056,12.9777,892800.0],["2011-08-05",13.1279,13.1339,12.6773,13.0288,662000.0],["2011-08-08",12.8425,12.9176,12.0615,12.0675,943400.0],["2011-08-09",12.3739,13.0498,11.8962,13.0438,1207400.0],["2011-08-10",12.8275,13.17,12.479,12.5211,636000.0],["2011-08-11",12.5331,13.4554,12.4971,13.2511,562000.0],["2011-08-12",13.3322,13.4163,13.0709,13.176,349600.0],["2011-08-15",13.2601,13.5485,13.218,13.5335,395200.0],["2011-08-16",13.3893,13.5635,13.2451,13.4884,431000.0],["2011-08-17",13.5455,13.7438,13.5004,13.5665,258800.0],["2011-08-18",13.2902,13.3683,12.9267,13.0859,505400.0],["2011-08-19",12.9627,13.4163,12.9327,13.0438,572000.0],["2011-08-22",13.2721,13.2992,12.9537,13.0678,224200.0],["2011-08-23",13.1369,13.5815,13.0198,13.5785,558800.0],["2011-08-24",13.5125,13.8639,13.5094,13.7227,952200.0],["2011-08-25",13.8189,13.8579,13.4494,13.5785,398800.0],["2011-08-26",13.4944,13.8579,13.194,13.8489,413000.0],["2011-08-29",13.9871,14.2184,13.939,14.1553,532400.0],["2011-08-30",14.0532,14.2064,13.9841,14.1613,304000.0],["2011-08-31",14.1764,14.2455,14.0652,14.1523,423200.0],["2011-09-01",14.1223,14.2545,13.924,13.9631,594200.0],["2011-09-02",13.7137,13.9841,13.6897,13.6957,373200.0],["2011-09-06",13.2962,13.6566,13.2932,13.6266,414200.0],["2011-09-07",13.7858,13.936,13.6687,13.927,505000.0],["2011-09-08",13.8459,14.0832,13.8459,13.894,609200.0],["2011-09-09",13.7558,13.7648,13.3052,13.4103,624200.0],["2011-09-12",13.2331,13.5034,13.212,13.4974,490400.0],["2011-09-13",13.5095,13.5671,13.3339,13.5398,395400.0],["2011-09-14",13.6488,13.8215,13.4702,13.6973,444200.0],["2011-09-15",13.767,13.8245,13.5943,13.7821,270600.0],["2011-09-16",13.8699,13.9759,13.7548,13.7912,443000.0],["2011-09-19",13.5792,13.7185,13.5519,13.6367,352400.0],["2011-09-20",13.6458,13.9275,13.6004,13.6065,352200.0],["2011-09-21",13.555,13.6004,13.0462,13.0613,397600.0],["2011-09-22",12.7767,12.9493,12.6162,12.7252,648200.0],["2011-09-23",12.6828,12.9311,12.6555,12.8494,555800.0],["2011-09-26",12.9432,13.0099,12.7585,12.9311,440600.0],["2011-09-27",13.1855,13.5156,13.0765,13.3339,519400.0],["2011-09-28",13.3248,13.3884,12.6525,12.6586,698200.0],["2011-09-29",12.8978,13.1916,12.7767,13.0947,581400.0],["2011-09-30",12.9311,13.1916,12.8675,12.8918,493000.0],["2011-10-03",12.913,13.0916,12.3467,12.3467,559000.0],["2011-10-04",12.2316,12.9766,12.1437,12.9493,775800.0],["2011-10-05",13.0099,13.2007,12.7949,13.134,543600.0],["2011-10-06",13.0674,13.3521,13.025,13.346,530000.0],["2011-10-07",13.3733,13.4732,13.1068,13.131,338800.0],["2011-10-10",13.343,13.4611,13.2461,13.4581,334000.0],["2011-10-11",13.346,13.6428,13.346,13.6065,411400.0],["2011-10-12",13.7003,13.7003,13.4853,13.5338,370600.0],["2011-10-13",13.5186,13.6428,13.3884,13.6186,286400.0],["2011-10-14",13.7246,13.7488,13.5641,13.6943,332200.0],["2011-10-17",13.5822,13.7215,13.4853,13.5277,435800.0],["2011-10-18",13.4762,13.8578,13.3066,13.7458,495600.0],["2011-10-19",13.7579,13.9153,13.5095,13.5913,394800.0],["2011-10-20",13.6125,13.7609,13.5186,13.7488,338000.0],["2011-10-21",13.9517,14.1909,13.7548,14.1849,701000.0],["2011-10-24",14.1576,14.4271,14.1425,14.4241,524200.0],["2011-10-25",14.3484,14.3847,14.1455,14.1788,481800.0],["2011-10-26",14.3363,14.3726,14.0546,14.2424,408000.0],["2011-10-27",14.6119,14.6785,14.4816,14.5967,843800.0],["2011-10-28",14.5301,14.6603,14.4302,14.4635,529800.0],["2011-10-31",14.303,14.4998,14.1788,14.2394,357600.0],["2011-11-01",13.7518,14.0577,13.1794,13.7791,438600.0],["2011-11-02",13.9941,14.2666,13.9668,14.1031,376600.0],["2011-11-03",14.2485,14.4241,14.097,14.3878,392400.0],["2011-11-04",14.2909,14.4241,14.1697,14.3757,144400.0],["2011-11-07",14.3272,14.4453,14.0668,14.412,175000.0],["2011-11-08",14.4998,14.5119,14.1001,14.4816,242800.0],["2011-11-09",14.1879,14.3121,14.0153,14.0244,352400.0],["2011-11-10",14.2061,14.2878,14.0668,14.2,281400.0],["2011-11-11",14.3363,14.5362,14.306,14.515,472800.0],["2011-11-14",14.409,14.4756,14.1788,14.309,308600.0],["2011-11-15",14.203,14.4635,14.1879,14.3938,375000.0],["2011-11-16",14.2545,14.5362,14.1939,14.2848,328600.0],["2011-11-17",14.2969,14.4574,14.2424,14.3151,313800.0],["2011-11-18",14.2969,14.4423,14.2969,14.3787,213200.0],["2011-11-21",14.1455,14.2727,13.773,14.0183,563400.0],["2011-11-22",14.0365,14.2878,13.9729,13.988,396800.0],["2011-11-23",13.9759,13.9759,13.3854,13.5883,464000.0],["2011-11-25",13.5005,13.6761,13.4671,13.5398,318600.0],["2011-11-28",13.8457,13.9577,13.6761,13.776,440400.0],["2011-11-29",13.7851,14.0577,13.7064,13.9789,322000.0],["2011-11-30",14.3757,14.4665,14.0122,14.3272,847400.0],["2011-12-01",14.2757,14.4332,14.2152,14.2333,274800.0],["2011-12-02",14.3787,14.3787,14.0334,14.0516,414000.0],["2011-12-05",14.2182,14.3212,14.1122,14.2121,410800.0],["2011-12-06",14.2545,14.3938,14.1485,14.3454,406200.0],["2011-12-07",14.2606,14.412,14.1273,14.3302,506800.0],["2011-12-08",14.2424,14.3181,13.8941,13.9305,310800.0],["2011-12-09",13.9759,14.4605,13.9759,14.409,539800.0],["2011-12-12",14.2697,14.2727,13.9941,14.1667,515200.0],["2011-12-13",14.2125,14.5361,14.1698,14.3163,395800.0],["2011-12-14",14.2461,14.3743,14.1942,14.1972,329600.0],["2011-12-15",14.3468,14.5819,14.2675,14.5392,577200.0],["2011-12-16",14.585,14.7041,14.2888,14.4903,1549800.0],["2011-12-19",14.5972,14.7102,14.3255,14.3529,373000.0],["2011-12-20",14.5819,14.8567,14.5636,14.8384,504600.0],["2011-12-21",14.8048,14.9239,14.7224,14.8476,358200.0],["2011-12-22",14.9269,15.0063,14.8659,14.8933,264600.0],["2011-12-23",14.9788,15.0002,14.9208,14.9544,122800.0],["2011-12-27",14.9239,15.2628,14.9239,15.1926,199800.0],["2011-12-28",15.2048,15.2414,15.0368,15.0643,269200.0],["2011-12-29",15.1223,15.3239,15.1223,15.2689,320400.0],["2011-12-30",15.2964,15.4124,15.0216,15.0216,329800.0],["2012-01-03",15.3086,15.3513,14.985,15.1498,542000.0],["2012-01-04",15.1223,15.1926,15.0185,15.0185,367400.0],["2012-01-05",14.9972,14.9972,14.8659,14.9819,477600.0],["2012-01-06",15.0369,15.0765,14.8781,14.988,298000.0],["2012-01-09",15.043,15.0979,14.8598,15.0704,362400.0],["2012-01-10",14.9819,15.1132,14.9178,14.9392,466800.0],["2012-01-11",14.8659,14.872,14.759,14.814,479000.0],["2012-01-12",14.8567,14.8872,14.6827,14.7376,279600.0],["2012-01-13",14.6216,14.7529,14.4567,14.6247,313000.0],["2012-01-17",14.6705,14.7834,14.6247,14.6644,327200.0],["2012-01-18",14.6522,14.7071,14.5606,14.7071,338800.0],["2012-01-19",14.7315,14.7315,14.5117,14.5545,274400.0],["2012-01-20",14.5361,14.6216,14.5087,14.6033,345600.0],["2012-01-23",14.6338,14.7346,14.5361,14.6003,163200.0],["2012-01-24",14.5636,14.6674,14.4567,14.6522,365600.0],["2012-01-25",14.5392,14.7193,14.4079,14.7102,405800.0],["2012-01-26",14.7834,14.9453,14.759,14.933,465200.0],["2012-01-27",14.875,14.9178,14.5575,14.6857,378400.0],["2012-01-30",14.5575,14.5697,14.2949,14.3407,752600.0],["2012-01-31",14.414,14.6094,14.3041,14.5697,1089600.0],["2012-02-01",14.6827,14.6857,14.469,14.6644,620800.0],["2012-02-02",14.6827,14.8018,14.6125,14.7651,326000.0],["2012-02-03",14.9147,14.9819,14.8414,14.93,317400.0],["2012-02-06",14.8628,14.9514,14.7957,14.8964,286400.0],["2012-02-07",15.0369,15.162,14.8598,14.9147,404600.0],["2012-02-08",14.9483,15.0643,14.6918,14.9239,293000.0],["2012-02-09",14.933,14.9758,14.7071,14.7254,249400.0],["2012-02-10",14.5941,14.6674,14.3713,14.4445,585400.0],["2012-02-13",14.5697,14.6522,14.4323,14.5728,415000.0],["2012-02-14",14.5148,14.5697,14.3621,14.469,280800.0],["2012-02-15",14.4751,14.5483,14.2919,14.3438,267200.0],["2012-02-16",14.3255,14.7957,14.3255,14.6522,530800.0],["2012-02-17",14.7163,14.7926,14.5178,14.6033,315600.0],["2012-02-21",14.5667,14.6857,14.4873,14.5728,256200.0],["2012-02-22",14.4995,14.585,14.3651,14.4109,464600.0],["2012-02-23",14.4018,14.6033,14.4018,14.585,371000.0],["2012-02-24",14.5728,14.6949,14.5178,14.5667,363400.0],["2012-02-27",14.4506,14.5178,14.3194,14.4109,323000.0],["2012-02-28",14.4018,14.4293,14.2369,14.3224,380200.0],["2012-02-29",14.3316,14.4384,14.24,14.2552,319600.0],["2012-03-01",14.2888,14.359,14.1362,14.1606,384000.0],["2012-03-02",14.1484,14.1484,13.9591,14.0507,761600.0],["2012-03-05",14.0049,14.1606,13.9255,14.1453,396000.0],["2012-03-06",14.0049,14.0965,13.9377,13.9896,407400.0],["2012-03-07",13.9835,14.011,13.8461,13.9621,392400.0],["2012-03-08",14.0171,14.0263,13.8339,13.956,457800.0],["2012-03-09",13.9652,14.1545,13.8797,13.9102,651600.0],["2012-03-12",13.9072,14.014,13.8705,13.956,584800.0],["2012-03-13",13.9868,14.0422,13.8144,13.8421,804000.0],["2012-03-14",13.839,13.9899,13.7067,13.7374,683400.0],["2012-03-15",13.7128,13.8298,13.6204,13.7374,479200.0],["2012-03-16",13.7528,13.7836,13.6512,13.719,801200.0],["2012-03-19",13.7067,13.8544,13.6358,13.7067,383400.0],["2012-03-20",13.6512,13.7528,13.5989,13.6697,327200.0],["2012-03-21",13.6666,13.7251,13.5804,13.6266,270000.0],["2012-03-22",13.565,13.6328,13.5035,13.6266,323000.0],["2012-03-23",13.6112,13.7498,13.5835,13.7313,609600.0],["2012-03-26",13.8267,13.9776,13.7344,13.8914,484800.0],["2012-03-27",13.8729,13.9468,13.8575,13.876,460400.0],["2012-03-28",13.836,13.8729,13.6574,13.759,554200.0],["2012-03-29",13.6759,13.7775,13.6328,13.7559,328600.0],["2012-03-30",13.836,13.8698,13.7067,13.722,452800.0],["2012-04-02",13.7405,13.9345,13.6574,13.9068,525800.0],["2012-04-03",13.8883,14.0084,13.8452,13.9406,541000.0],["2012-04-04",13.8144,13.8144,13.5558,13.5804,668000.0],["2012-04-05",13.4911,13.5681,13.3772,13.4665,556400.0],["2012-04-09",13.2725,13.3464,13.2202,13.2448,629400.0],["2012-04-10",13.214,13.2602,12.9739,13.0201,596800.0],["2012-04-11",13.1217,13.1617,12.9647,13.0447,514600.0],["2012-04-12",13.0817,13.1709,12.9677,13.1032,319800.0],["2012-04-13",13.0262,13.2048,12.9955,12.9955,377200.0],["2012-04-16",13.0693,13.211,13.0355,13.1463,362200.0],["2012-04-17",13.2202,13.3064,13.1402,13.2171,393800.0],["2012-04-18",13.1432,13.2048,12.9585,13.0847,568800.0],["2012-04-19",13.0632,13.1709,12.9493,13.0232,552600.0],["2012-04-20",13.1863,13.5927,13.1863,13.3772,858800.0],["2012-04-23",13.2171,13.2387,13.1001,13.1494,311800.0],["2012-04-24",13.134,13.2633,13.134,13.174,789400.0],["2012-04-25",13.2725,13.3495,13.2171,13.2356,682000.0],["2012-04-26",13.1863,13.2633,13.174,13.2448,394200.0],["2012-04-27",13.2264,13.3033,13.1833,13.2479,474400.0],["2012-04-30",13.2233,13.3434,13.1925,13.3126,322000.0],["2012-05-01",13.3557,13.5188,13.2479,13.3649,496600.0],["2012-05-02",13.2725,13.3095,13.1648,13.2849,514000.0],["2012-05-03",13.3187,13.4111,13.1617,13.3064,552600.0],["2012-05-04",13.2541,13.408,13.174,13.1802,334200.0],["2012-05-07",13.174,13.3341,13.1309,13.2941,356000.0],["2012-05-08",13.2325,13.4973,13.2202,13.3988,637800.0],["2012-05-09",13.2849,13.4388,13.2602,13.3372,492000.0],["2012-05-10",13.4142,13.5835,13.3772,13.5466,408200.0],["2012-05-11",13.448,13.5619,13.368,13.3988,478000.0],["2012-05-14",13.2725,13.3434,13.1833,13.2387,357800.0],["2012-05-15",13.2725,13.6051,13.214,13.4326,647400.0],["2012-05-16",13.4419,13.5897,13.4326,13.5158,489600.0],["2012-05-17",13.5065,13.6635,13.3895,13.3895,459200.0],["2012-05-18",13.3772,13.4819,13.1833,13.2079,395600.0],["2012-05-21",13.2356,13.2387,13.1001,13.1586,408800.0],["2012-05-22",13.1186,13.1802,13.0293,13.0755,600000.0],["2012-05-23",12.9831,13.0755,12.7676,12.9677,888000.0],["2012-05-24",12.9431,13.1248,12.8323,13.1094,496400.0],["2012-05-25",13.0847,13.1648,13.0693,13.1094,250400.0],["2012-05-29",13.1525,13.1987,13.057,13.1217,339400.0],["2012-05-30",13.0047,13.0878,12.8662,12.8692,364600.0],["2012-05-31",12.8631,13.0232,12.8569,12.9246,573400.0],["2012-06-01",12.6845,12.9277,12.6845,12.8169,499000.0],["2012-06-04",12.8569,12.8846,12.7368,12.7461,509600.0],["2012-06-05",12.7245,12.9462,12.6568,12.8877,417600.0],["2012-06-06",12.9708,13.1833,12.8569,13.1617,505400.0],["2012-06-07",13.2972,13.3156,13.1463,13.1617,652000.0],["2012-06-08",13.0755,13.4757,12.9677,13.4111,511000.0],["2012-06-11",13.4973,13.5219,13.2849,13.2972,319200.0],["2012-06-12",13.3033,13.4819,13.2171,13.3618,661200.0],["2012-06-13",13.4115,13.5761,13.2966,13.3711,563800.0],["2012-06-14",13.4053,13.5233,13.3774,13.5078,513600.0],["2012-06-15",13.5389,13.7811,13.4799,13.6352,587200.0],["2012-06-18",13.5668,13.6724,13.5389,13.6507,394200.0],["2012-06-19",13.6569,13.6973,13.5761,13.6072,417600.0],["2012-06-20",13.5668,13.601,13.4084,13.4115,276400.0],["2012-06-21",13.3649,13.4239,13.1848,13.2003,656000.0],["2012-06-22",13.2655,13.2655,13.1475,13.1972,583000.0],["2012-06-25",13.0512,13.2065,13.0264,13.1071,325000.0],["2012-06-26",13.0699,13.1879,12.9767,13.0885,365400.0],["2012-06-27",13.0854,13.3712,12.9674,13.3587,388000.0],["2012-06-28",13.2065,13.3805,13.1786,13.3556,361200.0],["2012-06-29",13.5389,13.5761,13.4239,13.5451,386200.0],["2012-07-02",13.6258,13.7252,13.4799,13.7221,492600.0],["2012-07-03",13.6786,13.7749,13.6258,13.7749,189600.0],["2012-07-05",13.7811,13.8122,13.6786,13.7314,195800.0],["2012-07-06",13.5948,13.7252,13.5637,13.7128,193400.0],["2012-07-09",13.6693,13.8961,13.6693,13.865,621600.0],["2012-07-10",13.893,13.983,13.8805,13.9706,309600.0],["2012-07-11",13.9489,14.0172,13.9054,14.0048,294800.0],["2012-07-12",13.8681,14.011,13.8681,13.9768,351000.0],["2012-07-13",13.9395,14.2067,13.9395,14.2035,349800.0],["2012-07-16",14.1228,14.3123,14.1042,14.1601,380400.0],["2012-07-17",14.1787,14.2408,14.07,14.2222,298000.0],["2012-07-18",14.2595,14.3588,14.2222,14.3154,340800.0],["2012-07-19",14.3713,14.4582,14.1197,14.3029,439800.0],["2012-07-20",14.2284,14.4054,14.216,14.3029,402400.0],["2012-07-23",14.129,14.2222,14.0886,14.1166,275000.0],["2012-07-24",14.1601,14.1601,13.952,13.9706,332000.0],["2012-07-25",14.0824,14.1042,13.9023,13.9644,210400.0],["2012-07-26",14.1818,14.1818,14.0389,14.0948,178800.0],["2012-07-27",14.1787,14.4241,14.0607,14.4054,297200.0],["2012-07-30",14.4241,14.5048,14.2439,14.2781,264000.0],["2012-07-31",14.2719,14.3185,14.157,14.2563,348800.0],["2012-08-01",14.3247,14.511,14.1414,14.1476,557200.0],["2012-08-02",14.0824,14.1507,13.924,14.0234,233400.0],["2012-08-03",14.2035,14.3464,14.1352,14.1725,268600.0],["2012-08-06",14.2253,14.2967,14.1911,14.2222,463400.0],["2012-08-07",14.3247,14.3961,14.157,14.1601,254200.0],["2012-08-08",14.1601,14.216,14.0545,14.1849,225600.0],["2012-08-09",14.2439,14.2439,13.9426,14.1259,612000.0],["2012-08-10",14.0389,14.1259,13.9426,14.0451,336400.0],["2012-08-13",14.0514,14.0638,13.924,14.0141,443000.0],["2012-08-14",14.0545,14.1197,14.0017,14.1135,366000.0],["2012-08-15",14.0793,14.1228,14.0172,14.1042,467800.0],["2012-08-16",14.1228,14.2253,14.0762,14.2191,303800.0],["2012-08-17",14.216,14.306,14.1818,14.306,209000.0],["2012-08-20",14.2595,14.3154,14.2346,14.2967,391200.0],["2012-08-21",14.3185,14.4489,14.2563,14.2563,342400.0],["2012-08-22",14.2905,14.2905,14.1538,14.1911,474800.0],["2012-08-23",14.157,14.157,14.0079,14.0824,398000.0],["2012-08-24",14.042,14.1538,13.9985,14.0917,213000.0],["2012-08-27",14.1383,14.1663,14.0576,14.1259,155200.0],["2012-08-28",14.1507,14.2129,14.0514,14.1632,265800.0],["2012-08-29",14.1942,14.2377,14.1166,14.1632,321200.0],["2012-08-30",14.1352,14.1601,14.011,14.0203,147400.0],["2012-08-31",14.1104,14.1104,13.8867,13.9178,358600.0],["2012-09-04",13.9426,14.0824,13.8339,14.042,277600.0],["2012-09-05",14.1104,14.1104,13.9271,13.9271,351800.0],["2012-09-06",13.952,14.1104,13.9302,14.0389,480000.0],["2012-09-07",14.1166,14.1321,14.0172,14.0389,259800.0],["2012-09-10",14.0545,14.129,14.0048,14.0855,165600.0],["2012-09-11",14.1321,14.2688,14.1042,14.1756,491000.0],["2012-09-12",14.3009,14.3071,14.1631,14.2602,271000.0],["2012-09-13",14.2977,14.5483,14.2727,14.5326,343600.0],["2012-09-14",14.5953,14.5984,14.4168,14.4481,331400.0],["2012-09-17",14.4324,14.4951,14.3322,14.3917,188800.0],["2012-09-18",14.3917,14.5546,14.3447,14.5232,218000.0],["2012-09-19",14.5765,14.5765,14.4324,14.5013,206000.0],["2012-09-20",14.4287,14.6498,14.4065,14.6435,229400.0],["2012-09-21",14.7699,14.8078,14.6719,14.713,427200.0],["2012-09-24",14.6435,14.9247,14.6214,14.8299,358000.0],["2012-09-25",14.9057,15.0163,14.6814,14.694,482000.0],["2012-09-26",14.7225,14.8552,14.5771,14.6372,233000.0],["2012-09-27",14.6593,14.6593,14.4065,14.4571,260000.0],["2012-09-28",14.3971,14.5582,14.3212,14.4444,430800.0],["2012-10-01",14.5329,14.5329,14.2991,14.3655,262200.0],["2012-10-02",14.4129,14.4318,14.2991,14.3781,171200.0],["2012-10-03",14.4065,14.435,14.277,14.3086,210000.0],["2012-10-04",14.3623,14.4445,14.2802,14.435,180800.0],["2012-10-05",14.4666,14.6214,14.4065,14.4476,147600.0],["2012-10-08",14.4287,14.495,14.3813,14.4476,96400.0],["2012-10-09",14.4476,14.4918,14.2739,14.375,175400.0],["2012-10-10",14.3907,14.5045,14.3307,14.3718,260000.0],["2012-10-11",14.4476,14.4476,14.2517,14.3939,271000.0],["2012-10-12",14.4192,14.4192,14.2802,14.3023,170800.0],["2012-10-15",14.2865,14.3465,14.138,14.2581,251800.0],["2012-10-16",14.277,14.3276,14.2359,14.2928,433600.0],["2012-10-17",14.277,14.5456,14.2296,14.5361,236200.0],["2012-10-18",14.5392,14.5771,14.4824,14.5771,296400.0],["2012-10-19",14.5361,14.5961,14.4761,14.4887,1070000.0],["2012-10-22",14.4192,14.4697,14.217,14.3023,533800.0],["2012-10-23",14.1886,14.1917,14.0622,14.1159,352400.0],["2012-10-24",14.1096,14.3118,14.0274,14.1728,411800.0],["2012-10-25",14.2707,14.2739,14.0432,14.1506,250000.0],["2012-10-26",14.1886,14.1886,13.999,14.0906,142200.0],["2012-10-31",14.1001,14.1633,13.9263,14.0464,267800.0],["2012-11-01",14.0306,14.1506,13.8853,14.0085,403200.0],["2012-11-02",14.0559,14.0559,13.7462,13.7747,374000.0],["2012-11-05",13.7462,13.8979,13.623,13.7747,168600.0],["2012-11-06",13.9453,13.9453,13.7589,13.8,205600.0],["2012-11-07",13.6736,13.7652,13.1618,13.2218,476200.0],["2012-11-08",13.187,13.3418,13.0923,13.1017,254000.0],["2012-11-09",13.0322,13.1397,12.9311,13.0196,280400.0],["2012-11-12",13.0228,13.0575,12.8648,12.8932,332200.0],["2012-11-13",12.8364,12.9533,12.7669,12.8332,285600.0],["2012-11-14",12.8395,12.8458,12.5173,12.5741,358600.0],["2012-11-15",12.5299,12.6658,12.2835,12.3214,420200.0],["2012-11-16",12.2898,12.4035,12.1666,12.3625,595000.0],["2012-11-19",12.4478,12.6026,12.3846,12.5109,749400.0],["2012-11-20",12.5015,12.5362,12.4162,12.4983,243200.0],["2012-11-21",12.5046,12.5836,12.3277,12.432,283400.0],["2012-11-23",12.4383,12.4983,12.3309,12.3814,134600.0],["2012-11-26",12.3498,12.5836,12.3498,12.5236,533200.0],["2012-11-27",12.5236,12.7605,12.4067,12.7416,490200.0],["2012-11-28",12.7037,12.789,12.5741,12.7668,369400.0],["2012-11-29",12.8995,13.3703,12.7416,13.1333,750000.0],["2012-11-30",13.127,13.2471,12.7321,12.8206,726200.0],["2012-12-03",12.9027,13.0228,12.7068,12.9912,602600.0],["2012-12-04",12.969,13.0733,12.6879,12.8743,655600.0],["2012-12-05",12.8869,13.1712,12.7542,13.0512,449600.0],["2012-12-06",13.0196,13.1081,12.9469,13.0164,347200.0],["2012-12-07",13.0765,13.0891,12.9406,13.0164,492800.0],["2012-12-10",12.9975,13.1112,12.8964,12.909,555600.0],["2012-12-11",13.0006,13.067,12.9627,13.0006,739000.0],["2012-12-12",13.0581,13.1314,12.9209,12.9655,380600.0],["2012-12-13",12.9687,12.9879,12.7135,12.7646,410200.0],["2012-12-14",12.7327,12.8379,12.6242,12.6529,422800.0],["2012-12-17",12.6497,12.9975,12.605,12.9879,647200.0],["2012-12-18",12.9783,13.0804,12.7454,12.9528,700400.0],["2012-12-19",12.9336,13.0262,12.7805,12.7965,781400.0],["2012-12-20",12.8156,12.9432,12.7103,12.8379,707800.0],["2012-12-21",12.6752,13.0325,12.6369,12.7518,4086800.0],["2012-12-24",12.7295,12.8156,12.6657,12.7614,377400.0],["2012-12-26",12.7869,12.8954,12.7071,12.7327,453000.0],["2012-12-27",12.7199,12.7327,12.3466,12.5668,534400.0],["2012-12-28",12.5029,12.6338,12.4104,12.4519,362000.0],["2012-12-31",12.4742,12.6625,12.3179,12.6401,411000.0],["2013-01-02",12.8635,12.9017,12.6465,12.7518,700000.0],["2013-01-03",12.7582,12.9017,12.6625,12.7422,304000.0],["2013-01-04",12.7837,12.9305,12.7327,12.8986,290800.0],["2013-01-07",12.8507,12.9145,12.6976,12.6976,498000.0],["2013-01-08",12.621,12.7454,12.503,12.5412,397400.0],["2013-01-09",12.5668,12.6082,12.4615,12.5476,364600.0],["2013-01-10",12.5572,12.6784,12.5029,12.6018,492800.0],["2013-01-11",12.5508,12.6561,12.487,12.6114,532600.0],["2013-01-14",12.5859,12.8443,12.5859,12.8443,352200.0],["2013-01-15",12.8443,12.9145,12.7677,12.8826,701000.0],["2013-01-16",12.8316,12.9655,12.8252,12.9368,494400.0],["2013-01-17",13.0038,13.0772,12.9273,13.0325,461000.0],["2013-01-18",12.9943,13.1187,12.9592,13.1091,569400.0],["2013-01-22",13.1123,13.291,13.1059,13.275,335400.0],["2013-01-23",13.2686,13.3101,13.0804,13.1442,534200.0],["2013-01-24",13.1506,13.2431,13.1123,13.2176,441200.0],["2013-01-25",13.2846,13.3643,13.1857,13.3548,446600.0],["2013-01-28",13.4377,13.5781,13.291,13.4569,475600.0],["2013-01-29",13.476,13.5462,13.4377,13.5334,440400.0],["2013-01-30",13.5239,13.5239,13.3005,13.3962,483800.0],["2013-01-31",13.3835,13.4505,13.2846,13.409,1365200.0],["2013-02-01",13.4888,13.6674,13.425,13.5749,491600.0],["2013-02-04",13.5079,13.5398,13.2176,13.2303,405400.0],["2013-02-05",13.3133,13.4377,13.2303,13.3484,419000.0],["2013-02-06",13.3261,13.3675,13.1793,13.3292,418400.0],["2013-02-07",13.3899,13.3899,12.7518,12.9209,922200.0],["2013-02-08",13.1123,13.5079,12.9432,13.4792,655800.0],["2013-02-11",13.5015,13.6387,13.4313,13.6355,837400.0],["2013-02-12",13.6706,13.9195,13.6642,13.8939,727400.0],["2013-02-13",13.9163,14.012,13.8939,14.0024,516600.0],["2013-02-14",13.9833,14.079,13.9035,13.9226,534200.0],["2013-02-15",13.9896,14.0822,13.8716,13.9737,609200.0],["2013-02-19",13.9992,14.0758,13.9386,14.0758,754600.0],["2013-02-20",14.0439,14.2417,13.9577,13.9641,457200.0],["2013-02-21",13.9577,14.0598,13.8748,13.8939,304000.0],["2013-02-22",13.9897,14.0726,13.9577,14.0598,211200.0],["2013-02-25",14.1364,14.1938,13.9896,13.996,488400.0],["2013-02-26",14.0311,14.2608,14.0184,14.13,498800.0],["2013-02-27",14.1173,14.2736,14.0949,14.1683,341400.0],["2013-02-28",14.146,14.3023,14.146,14.2162,304000.0],["2013-03-01",14.146,14.4076,14.0375,14.3853,442000.0],["2013-03-04",14.3342,14.3916,14.1811,14.2289,468800.0],["2013-03-05",14.3119,14.4682,14.2832,14.3916,418200.0],["2013-03-06",14.4522,14.4842,14.2991,14.3565,267000.0],["2013-03-07",14.3725,14.3789,14.2576,14.3502,214800.0],["2013-03-08",14.4395,14.5129,14.3342,14.4427,263800.0],["2013-03-11",14.4012,14.5575,14.4012,14.4427,347800.0],["2013-03-12",14.4172,14.4842,14.3278,14.3406,332400.0],["2013-03-13",14.3728,14.405,14.2698,14.2859,492400.0],["2013-03-14",14.3213,14.3567,14.2601,14.3245,440000.0],["2013-03-15",14.3309,14.3953,14.2151,14.3696,649400.0],["2013-03-18",14.244,14.2891,14.0605,14.1249,541400.0],["2013-03-19",14.199,14.3084,14.1539,14.2826,334400.0],["2013-03-20",14.3599,14.4017,14.3406,14.4017,251200.0],["2013-03-21",14.3181,14.4661,14.3181,14.3502,252800.0],["2013-03-22",14.3567,14.4565,14.2859,14.4178,253400.0],["2013-03-25",14.45,14.5852,14.273,14.302,261600.0],["2013-03-26",14.3309,14.4854,14.3148,14.4758,185800.0],["2013-03-27",14.3921,14.4597,14.3502,14.4146,200600.0],["2013-03-28",14.4533,14.508,14.3599,14.4372,242600.0],["2013-04-01",14.4661,14.4661,14.1668,14.4178,294000.0],["2013-04-02",14.508,14.6239,14.405,14.4758,368000.0],["2013-04-03",14.5144,14.5144,14.2987,14.3213,271400.0],["2013-04-04",14.3406,14.4436,14.2472,14.4339,201400.0],["2013-04-05",14.2859,14.5369,14.2376,14.5337,184600.0],["2013-04-08",14.5434,14.6818,14.5176,14.6786,239200.0],["2013-04-09",14.7108,14.7751,14.6625,14.6786,225000.0],["2013-04-10",14.7172,15.023,14.6947,14.9779,275600.0],["2013-04-11",14.9715,15.0134,14.8814,14.9264,124200.0],["2013-04-12",14.8556,14.9136,14.7977,14.8653,269400.0],["2013-04-15",14.7752,14.8428,14.4307,14.4565,292600.0],["2013-04-16",14.5209,14.8814,14.4211,14.8299,432000.0],["2013-04-17",14.7301,14.8041,14.4532,14.611,402200.0],["2013-04-18",14.6689,14.7752,14.5627,14.7333,300400.0],["2013-04-19",14.7494,15.0616,14.7236,15.0327,351000.0],["2013-04-22",15.0649,15.0745,14.7526,14.9715,220800.0],["2013-04-23",15.0391,15.0842,14.8588,15.0423,263200.0],["2013-04-24",15.0069,15.0938,14.9425,15.0745,161400.0],["2013-04-25",15.0713,15.1164,14.994,15.0391,216400.0],["2013-04-26",15.0198,15.0777,14.8943,14.8943,244400.0],["2013-04-29",14.9136,15.0874,14.891,15.0134,193000.0],["2013-04-30",14.9876,15.2065,14.8621,15.1936,220200.0],["2013-05-01",15.1582,15.1582,14.64,14.64,434600.0],["2013-05-02",14.6721,14.8846,14.5466,14.7816,508400.0],["2013-05-03",14.9361,14.9779,14.7075,14.7687,352000.0],["2013-05-06",14.7494,14.9007,14.6078,14.788,576200.0],["2013-05-07",14.7912,14.9973,14.7912,14.9844,193800.0],["2013-05-08",14.9329,15.0037,14.846,14.9297,208400.0],["2013-05-09",14.8846,14.8846,14.6045,14.6432,272600.0],["2013-05-10",14.6464,14.7108,14.5627,14.6947,524400.0],["2013-05-13",14.6593,14.7945,14.4887,14.6464,222800.0],["2013-05-14",14.6174,14.9264,14.6174,14.7945,265800.0],["2013-05-15",14.7333,14.9876,14.7043,14.8814,360800.0],["2013-05-16",14.8331,14.8975,14.7687,14.8234,196600.0],["2013-05-17",14.8363,15.0262,14.8363,14.9908,297000.0],["2013-05-20",14.9458,15.126,14.9039,15.1164,279200.0],["2013-05-21",15.1292,15.258,15.0681,15.1614,245200.0],["2013-05-22",15.1614,15.3224,14.7848,14.8685,229200.0],["2013-05-23",14.6657,14.8202,14.508,14.7687,235400.0],["2013-05-24",14.7108,14.7848,14.5659,14.7333,180200.0],["2013-05-28",14.8653,15.052,14.5466,14.6657,268200.0],["2013-05-29",14.5402,14.5788,14.2505,14.4661,202400.0],["2013-05-30",14.5434,14.7526,14.5337,14.6979,232200.0],["2013-05-31",14.6013,14.7526,14.5885,14.6078,370200.0],["2013-06-03",14.6045,14.8943,14.5048,14.8202,512000.0],["2013-06-04",14.7977,14.9232,14.4822,14.582,311000.0],["2013-06-05",14.553,14.6271,14.4468,14.5273,216200.0],["2013-06-06",14.4887,14.6303,14.4436,14.6174,267800.0],["2013-06-07",14.7108,14.7365,14.5402,14.6142,311000.0],["2013-06-10",14.6206,14.7236,14.5241,14.6335,135200.0],["2013-06-11",14.4565,14.5627,14.4307,14.4597,156000.0],["2013-06-12",14.6091,14.6091,14.2616,14.281,144000.0],["2013-06-13",14.2778,14.6188,14.2291,14.5766,176800.0],["2013-06-14",14.5669,14.6156,14.3785,14.4435,557600.0],["2013-06-17",14.5441,14.5799,14.2778,14.3298,357600.0],["2013-06-18",14.3103,14.5344,14.2908,14.4207,563800.0],["2013-06-19",14.411,14.411,14.0699,14.0862,295200.0],["2013-06-20",13.9108,13.9368,13.5763,13.6152,374600.0],["2013-06-21",13.651,13.6997,13.3554,13.6315,993000.0],["2013-06-24",13.4886,13.5958,13.3067,13.4658,477600.0],["2013-06-25",13.5957,13.5957,13.3814,13.4756,362600.0],["2013-06-26",13.5535,13.6445,13.3294,13.4204,468400.0],["2013-06-27",13.4723,13.612,13.4269,13.4918,207200.0],["2013-06-28",13.4626,13.6412,13.3781,13.4886,546800.0],["2013-07-01",13.6412,13.6412,13.1865,13.3489,460600.0],["2013-07-02",13.3327,13.5957,13.2515,13.5665,1484000.0],["2013-07-03",13.5568,13.7127,13.4853,13.6315,286000.0],["2013-07-05",13.7581,13.8069,13.4366,13.6185,307600.0],["2013-07-08",13.6737,13.8426,13.651,13.7906,435000.0],["2013-07-09",13.8426,13.9173,13.6834,13.8491,863400.0],["2013-07-10",13.8263,13.927,13.7646,13.8263,256600.0],["2013-07-11",13.9855,14.0147,13.7679,13.8946,277600.0],["2013-07-12",13.8718,14.031,13.7939,13.9757,311000.0],["2013-07-15",13.9855,14.1446,13.9855,14.1024,585400.0],["2013-07-16",14.1122,14.3135,14.0569,14.2746,432600.0],["2013-07-17",14.372,14.5019,14.3005,14.4435,521600.0],["2013-07-18",14.5506,14.8332,14.4857,14.8299,515200.0],["2013-07-19",14.8429,14.9371,14.7715,14.8494,493800.0],["2013-07-22",14.8689,14.9306,14.7358,14.7585,225800.0],["2013-07-23",14.817,14.9404,14.7358,14.7585,263400.0],["2013-07-24",14.7715,14.8105,14.4727,14.5279,166400.0],["2013-07-25",14.5636,14.8462,14.5052,14.8364,336400.0],["2013-07-26",14.765,14.8559,14.5669,14.6481,259800.0],["2013-07-29",14.6481,14.7552,14.6253,14.6773,284200.0],["2013-07-30",14.7682,14.778,14.5279,14.6123,235000.0],["2013-07-31",14.6221,14.7682,14.5344,14.5376,370200.0],["2013-08-01",14.6448,14.7715,14.5506,14.7228,329800.0],["2013-08-02",14.7098,14.7098,14.4792,14.5409,231800.0],["2013-08-05",14.5604,14.6351,14.4922,14.5864,269800.0],["2013-08-06",14.5344,14.6156,14.4402,14.4954,132800.0],["2013-08-07",14.5669,14.7845,14.4759,14.713,528400.0],["2013-08-08",14.8202,14.9176,14.6805,14.7715,471800.0],["2013-08-09",14.7617,14.7975,14.5701,14.7358,327400.0],["2013-08-12",14.6643,14.8689,14.6643,14.8007,274800.0],["2013-08-13",14.8299,14.8299,14.6188,14.6838,202400.0],["2013-08-14",14.6643,14.6968,14.5831,14.6481,376800.0],["2013-08-15",14.4629,14.5019,14.2908,14.3168,519000.0],["2013-08-16",14.2388,14.2453,14.0634,14.1414,361400.0],["2013-08-19",14.1706,14.1836,14.0245,14.0602,313800.0],["2013-08-20",14.1154,14.2583,14.0505,14.1479,254600.0],["2013-08-21",14.1089,14.1966,14.0407,14.1122,320800.0],["2013-08-22",14.1122,14.4012,14.1122,14.2908,492600.0],["2013-08-23",14.2908,14.4077,14.1479,14.3752,433000.0],["2013-08-26",14.4045,14.4272,14.2258,14.2681,183200.0],["2013-08-27",14.1381,14.346,14.1381,14.2031,238400.0],["2013-08-28",14.1999,14.294,14.1057,14.1576,151400.0],["2013-08-29",14.1706,14.3005,14.1316,14.1966,239400.0],["2013-08-30",14.1544,14.2063,13.979,13.992,268800.0],["2013-09-03",14.1284,14.1739,13.7322,13.8036,272200.0],["2013-09-04",13.8231,13.8231,13.6217,13.6639,202600.0],["2013-09-05",13.6639,13.7322,13.5828,13.651,231400.0],["2013-09-06",13.7451,13.7939,13.586,13.7094,205200.0],["2013-09-09",13.7841,13.7841,13.6347,13.7484,309200.0],["2013-09-10",13.8036,13.8036,13.6737,13.7289,493000.0],["2013-09-11",13.7549,13.7744,13.4593,13.6575,662400.0],["2013-09-12",13.6964,13.8946,13.6607,13.8069,461000.0],["2013-09-13",13.8621,13.9465,13.7971,13.8458,304000.0],["2013-09-16",13.9433,13.9757,13.6867,13.7646,539800.0],["2013-09-17",13.7679,13.9855,13.7614,13.8751,670000.0],["2013-09-18",13.9043,14.3428,13.8686,14.281,844800.0],["2013-09-19",14.3794,14.4385,14.1597,14.3335,413200.0],["2013-09-20",14.3958,14.4909,14.2581,14.4909,1045800.0],["2013-09-23",14.4909,14.9074,14.4155,14.7992,503000.0],["2013-09-24",14.8582,14.9467,14.7729,14.832,473600.0],["2013-09-25",14.868,14.8713,14.5696,14.5795,463400.0],["2013-09-26",14.5795,14.6811,14.527,14.5991,332000.0],["2013-09-27",14.5237,14.5434,14.363,14.3925,505200.0],["2013-09-30",14.3106,14.527,14.3106,14.445,481600.0],["2013-10-01",14.5172,14.6221,14.3761,14.4975,367000.0],["2013-10-02",14.4188,14.5204,14.3106,14.3794,376400.0],["2013-10-03",14.363,14.3729,14.104,14.1892,378800.0],["2013-10-04",14.1827,14.2679,14.1499,14.1663,203000.0],["2013-10-07",14.1007,14.2155,14.0351,14.0646,322200.0],["2013-10-08",14.0909,14.1335,13.9498,13.9662,362200.0],["2013-10-09",14.0122,14.2417,13.9499,13.9925,295600.0],["2013-10-10",14.1433,14.3204,13.9728,14.2319,362200.0],["2013-10-11",14.2056,14.3532,14.1663,14.2647,334200.0],["2013-10-14",14.2286,14.3663,14.0253,14.3565,415200.0],["2013-10-15",14.2843,14.5172,14.0384,14.0581,367200.0],["2013-10-16",14.1597,14.4188,14.0318,14.3925,339600.0],["2013-10-17",14.3827,14.6942,14.3007,14.6942,560600.0],["2013-10-18",14.8287,14.8877,14.6746,14.7697,453400.0],["2013-10-21",14.8024,14.8123,14.6614,14.7893,246000.0],["2013-10-22",14.8352,15.0549,14.7697,14.9336,243400.0],["2013-10-23",14.8975,15.1402,14.8188,15.0156,337200.0],["2013-10-24",15.0779,15.1566,14.8844,14.9894,236400.0],["2013-10-25",15.0484,15.2255,14.9631,15.173,212600.0],["2013-10-28",15.1468,15.2419,15.1074,15.232,281800.0],["2013-10-29",15.2353,15.3501,15.1861,15.2451,279200.0],["2013-10-30",15.232,15.396,15.1337,15.1468,220200.0],["2013-10-31",15.1107,15.2583,14.9599,15.0943,257000.0],["2013-11-01",15.0517,15.2189,14.9599,15.0812,298600.0],["2013-11-04",15.0812,15.3501,14.973,15.2681,333800.0],["2013-11-05",15.2353,15.2681,14.9697,14.9992,224600.0],["2013-11-06",15.0517,15.291,15.0222,15.1336,183800.0],["2013-11-07",15.1468,15.1828,14.7533,14.7598,329400.0],["2013-11-08",14.727,14.9139,14.55,14.8943,274400.0],["2013-11-11",14.8975,14.9795,14.7664,14.9205,221000.0],["2013-11-12",14.8943,14.8943,14.6254,14.6746,164200.0],["2013-11-13",14.6155,14.95,14.609,14.9402,210200.0],["2013-11-14",14.95,15.1074,14.8648,14.8943,238000.0],["2013-11-15",14.868,14.9074,14.6975,14.9008,241600.0],["2013-11-18",14.9008,15.1107,14.7992,15.055,288000.0],["2013-11-19",15.0812,15.1632,14.8943,15.0156,239400.0],["2013-11-20",15.0484,15.1664,14.7893,14.8418,255400.0],["2013-11-21",14.9074,15.1041,14.7893,15.0254,253400.0],["2013-11-22",15.0582,15.1041,14.809,14.8877,367800.0],["2013-11-25",15.1664,15.2779,14.9599,15.0123,488400.0],["2013-11-26",14.9959,15.0254,14.7369,14.8746,424800.0],["2013-11-27",14.9107,15.0189,14.7664,15.0189,379800.0],["2013-11-29",15.0779,15.1599,14.9533,14.9828,150000.0],["2013-12-02",14.9467,14.9467,14.5827,14.6319,512800.0],["2013-12-03",14.5827,14.8484,14.5762,14.7893,497200.0],["2013-12-04",14.7303,14.8516,14.3368,14.5172,431200.0],["2013-12-05",14.4811,14.5172,14.3434,14.4942,340400.0],["2013-12-06",14.6155,14.9631,14.5336,14.9402,360400.0],["2013-12-09",14.9959,15.1697,14.6975,14.7893,517800.0],["2013-12-10",14.7795,14.8123,14.4057,14.4417,403600.0],["2013-12-11",14.5046,14.6669,14.3424,14.4384,357400.0],["2013-12-12",14.4748,14.5808,14.445,14.5444,378000.0],["2013-12-13",14.5411,14.6404,14.4417,14.4748,215200.0],["2013-12-16",14.5841,14.8092,14.5543,14.7033,463000.0],["2013-12-17",14.6801,14.6934,14.4484,14.5808,455400.0],["2013-12-18",14.5609,14.8986,14.4583,14.8755,414600.0],["2013-12-19",14.8159,14.8655,14.6338,14.7198,313800.0],["2013-12-20",14.7066,15.2297,14.6503,15.2032,1738000.0],["2013-12-23",15.2132,15.2959,15.0476,15.0476,381400.0],["2013-12-24",15.0741,15.2396,15.0675,15.1403,286400.0],["2013-12-26",15.1569,15.2198,15.084,15.2132,470600.0],["2013-12-27",15.2794,15.4217,15.1271,15.4085,401200.0],["2013-12-30",15.3721,15.4681,15.1767,15.19,302600.0],["2013-12-31",15.1734,15.435,15.1569,15.3092,357200.0],["2014-01-02",15.1933,15.2959,14.7861,14.8324,482200.0],["2014-01-03",14.8291,15.0112,14.7463,14.9317,324000.0],["2014-01-06",14.9549,15.0013,14.7529,14.8225,223600.0],["2014-01-07",14.8523,15.1205,14.8225,15.1006,502400.0],["2014-01-08",15.0609,15.0609,14.8159,14.839,407400.0],["2014-01-09",14.8688,15.0443,14.7364,15.0443,453000.0],["2014-01-10",15.0873,15.3092,15.0873,15.2198,335000.0],["2014-01-13",15.1635,15.2496,15.0079,15.0509,423200.0],["2014-01-14",15.0807,15.1867,15.041,15.1502,228000.0],["2014-01-15",15.1304,15.2098,14.9946,15.0178,234800.0],["2014-01-16",15.0013,15.0675,14.9218,15.0509,280800.0],["2014-01-17",15.084,15.1966,15.0311,15.18,196600.0],["2014-01-21",15.2827,15.3423,15.1602,15.339,229600.0],["2014-01-22",15.2992,15.3754,15.2827,15.3224,140000.0],["2014-01-23",15.2396,15.3721,15.1536,15.3125,237000.0],["2014-01-24",15.1966,15.3191,15.1569,15.233,290600.0],["2014-01-27",15.2562,15.5244,15.18,15.3952,793800.0],["2014-01-28",15.4019,15.4019,15.0178,15.0774,659000.0],["2014-01-29",14.9781,15.2065,14.9682,15.0311,501800.0],["2014-01-30",15.1072,15.3125,15.0145,15.2694,242000.0],["2014-01-31",15.0377,15.3026,14.9549,15.0973,474200.0],["2014-02-03",15.0907,15.1536,14.7331,14.7927,556800.0],["2014-02-04",14.8192,14.8192,14.594,14.6867,367400.0],["2014-02-05",14.6073,14.7364,14.4848,14.6271,452800.0],["2014-02-06",14.6735,14.8589,14.5742,14.7331,389800.0],["2014-02-07",14.7364,14.8688,14.6404,14.7827,492800.0],["2014-02-10",14.7563,14.7563,14.5675,14.6271,409600.0],["2014-02-11",14.6503,14.743,14.5742,14.6603,378800.0],["2014-02-12",14.6503,14.6967,14.6106,14.6768,304200.0],["2014-02-13",14.6006,14.9251,14.6006,14.9019,166600.0],["2014-02-14",14.9053,14.9516,14.839,14.9218,210200.0],["2014-02-18",14.9516,14.988,14.8589,14.8887,189000.0],["2014-02-19",14.8986,15.0609,14.7827,14.7927,273000.0],["2014-02-20",14.7927,15.0774,14.7728,15.0046,179600.0],["2014-02-21",15.0642,15.1701,14.9648,15.0244,382600.0],["2014-02-24",15.0013,15.1238,14.796,14.8755,468200.0],["2014-02-25",14.8556,14.9582,14.7629,14.8059,287200.0],["2014-02-26",14.7728,14.9946,14.7099,14.8953,292200.0],["2014-02-27",14.8291,14.8754,14.7364,14.8655,263600.0],["2014-02-28",14.8821,15.0443,14.8026,14.9019,478400.0],["2014-03-03",14.8788,14.8821,14.6602,14.7033,240000.0],["2014-03-04",14.8456,15.18,14.8423,15.1039,692600.0],["2014-03-05",15.0609,15.1337,14.796,14.8589,264400.0],["2014-03-06",14.8986,14.9781,14.6735,14.7827,570000.0],["2014-03-07",14.8125,14.9086,14.7033,14.8192,397200.0],["2014-03-10",14.8192,14.9781,14.8192,14.9615,353000.0],["2014-03-11",14.9549,15.0112,14.6238,14.6503,456600.0],["2014-03-12",15.038,15.9038,14.9144,15.8403,1293600.0],["2014-03-13",15.9138,16.1611,15.9138,16.0709,564000.0],["2014-03-14",16.0575,16.2948,16.0274,16.2514,437600.0],["2014-03-17",16.2915,16.2915,16.0909,16.1745,600000.0],["2014-03-18",16.1578,16.2982,16.1244,16.2447,456400.0],["2014-03-19",16.2948,16.3717,16.0542,16.0609,381000.0],["2014-03-20",16.0508,16.1244,15.9472,16.0308,326000.0],["2014-03-21",16.1177,16.1645,15.9506,15.9539,898800.0],["2014-03-24",16.0341,16.0843,15.8469,15.9806,447600.0],["2014-03-25",16.0442,16.2046,16.0007,16.1311,449400.0],["2014-03-26",16.2614,16.2614,16.0742,16.0876,400600.0],["2014-03-27",16.0642,16.4921,16.0575,16.3884,593400.0],["2014-03-28",16.365,16.492,16.2882,16.4586,502000.0],["2014-03-31",16.6224,16.8698,16.5021,16.6458,562000.0],["2014-04-01",16.6625,16.6926,16.2915,16.5723,450600.0],["2014-04-02",16.5622,16.6257,16.4453,16.5556,216400.0],["2014-04-03",16.5622,16.6458,16.4753,16.579,267400.0],["2014-04-04",16.6826,16.7828,16.3182,16.4018,404400.0],["2014-04-07",16.3082,16.4285,16.2079,16.2079,427800.0],["2014-04-08",16.2648,16.5322,16.1946,16.4854,460600.0],["2014-04-09",16.5188,16.6023,16.3483,16.5689,485800.0],["2014-04-10",16.5556,16.6659,16.1845,16.2347,397800.0],["2014-04-11",16.1077,16.2982,15.9439,16.0375,506400.0],["2014-04-14",16.1979,16.2547,16.0107,16.1244,544600.0],["2014-04-15",16.2146,16.4653,16.0341,16.4419,365800.0],["2014-04-16",16.5656,16.5656,16.2882,16.4152,259200.0],["2014-04-17",16.4051,16.4419,16.238,16.2815,233600.0],["2014-04-21",16.3517,16.4352,16.2013,16.3015,194400.0],["2014-04-22",16.3751,16.4453,16.2246,16.2815,241400.0],["2014-04-23",16.2614,16.4252,16.228,16.3517,361800.0],["2014-04-24",16.4219,16.4854,16.345,16.4252,364400.0],["2014-04-25",16.4085,16.5422,16.2915,16.4018,378200.0],["2014-04-28",16.4219,16.7628,16.3784,16.6859,393000.0],["2014-04-29",16.7561,16.8196,16.6324,16.6358,517600.0],["2014-04-30",16.6391,16.6659,16.4486,16.6224,280600.0],["2014-05-01",16.5656,16.6324,16.335,16.4753,453400.0],["2014-05-02",16.4553,16.5422,16.1411,16.2648,453600.0],["2014-05-05",16.1645,16.3416,16.1411,16.2748,222600.0],["2014-05-06",16.2514,16.3951,16.0809,16.0976,343000.0],["2014-05-07",16.4051,16.6959,16.1645,16.4653,557600.0],["2014-05-08",16.4954,16.6391,16.3617,16.4319,592800.0],["2014-05-09",16.3617,16.6024,16.3617,16.5188,524200.0],["2014-05-12",16.599,16.7828,16.5622,16.6458,867600.0],["2014-05-13",16.6291,16.7661,16.609,16.706,688200.0],["2014-05-14",16.7327,16.95,16.5489,16.8831,603800.0],["2014-05-15",16.8129,17.097,16.7795,17.077,674000.0],["2014-05-16",17.077,17.5617,17.077,17.5416,806200.0],["2014-05-19",17.5583,17.6118,17.3611,17.5149,618800.0],["2014-05-20",17.5048,17.6486,17.4179,17.5917,972200.0],["2014-05-21",17.6185,17.6419,17.4948,17.6018,597800.0],["2014-05-22",17.6486,17.9461,17.5784,17.8458,377400.0],["2014-05-23",17.8424,17.9193,17.7856,17.8391,607600.0],["2014-05-27",17.9895,18.2536,17.8591,18.2068,668800.0],["2014-05-28",18.2536,18.4307,18.1767,18.414,778600.0],["2014-05-29",18.2569,18.2669,17.9895,18.1767,726600.0],["2014-05-30",18.2335,18.541,18.1767,18.3873,946200.0],["2014-06-02",18.3706,18.4942,18.1767,18.3004,768000.0],["2014-06-03",18.2369,18.3104,17.6987,17.8926,1457400.0],["2014-06-04",17.8926,18.0664,17.8491,18.063,882400.0],["2014-06-05",18.053,18.4073,18.053,18.404,621400.0],["2014-06-06",18.4742,18.6279,18.4441,18.4942,584800.0],["2014-06-09",18.4374,18.5176,18.3438,18.4842,998800.0],["2014-06-10",18.3873,18.6346,18.3104,18.4107,429800.0],["2014-06-11",18.2995,18.4477,18.2355,18.3029,412000.0],["2014-06-12",18.2321,18.4477,18.0839,18.4241,511000.0],["2014-06-13",18.4443,18.5083,18.2928,18.4006,325200.0],["2014-06-16",18.3871,18.7441,18.3062,18.6296,476600.0],["2014-06-17",18.5824,18.7812,18.5589,18.5656,411000.0],["2014-06-18",18.5589,18.8923,18.5589,18.8755,434000.0],["2014-06-19",18.8856,19.0439,18.8283,18.9799,287200.0],["2014-06-20",18.9833,18.9833,18.8047,18.8283,887600.0],["2014-06-23",18.8553,18.9428,18.7138,18.8283,1348400.0],["2014-06-24",18.8182,19.054,18.7812,18.8216,542600.0],["2014-06-25",18.6835,19.0675,18.6835,19.0338,270000.0],["2014-06-26",19.0439,19.0944,18.9159,19.0574,187600.0],["2014-06-27",18.9496,19.3369,18.9496,19.3066,659800.0],["2014-06-30",19.2561,19.4279,19.1247,19.2527,637400.0],["2014-07-01",19.2359,19.4649,19.182,19.182,748800.0],["2014-07-02",19.1786,19.1786,18.8452,18.8654,463200.0],["2014-07-03",18.8687,18.9294,18.6296,18.6633,400400.0],["2014-07-07",18.6498,18.7879,18.6464,18.7509,571000.0],["2014-07-08",18.7711,19.3032,18.697,19.2898,1351600.0],["2014-07-09",19.3133,19.3201,18.9967,19.0641,502200.0],["2014-07-10",18.9125,19.1449,18.8721,19.091,372400.0],["2014-07-11",19.0237,19.2123,18.7475,18.8452,582000.0],["2014-07-14",19.0035,19.0877,18.9159,19.0237,399600.0],["2014-07-15",18.9327,19.1146,18.8923,18.9597,347400.0],["2014-07-16",19.0944,19.2527,18.99,19.1584,610200.0],["2014-07-17",19.1113,19.1988,18.7576,18.7812,385200.0],["2014-07-18",18.734,18.889,18.6464,18.8519,645200.0],["2014-07-21",18.734,18.7643,18.6161,18.6801,273200.0],["2014-07-22",18.6936,18.7407,18.5454,18.5622,483200.0],["2014-07-23",18.6599,18.6599,18.4477,18.4578,499000.0],["2014-07-24",18.4747,18.505,18.2961,18.3938,569000.0],["2014-07-25",18.2961,18.4241,17.8953,17.9256,639200.0],["2014-07-28",17.9256,18.158,17.9122,18.0772,673800.0],["2014-07-29",18.1446,18.1884,17.9795,17.9964,382200.0],["2014-07-30",17.9997,17.9997,17.5956,17.7269,553600.0],["2014-07-31",17.5215,17.7909,17.1779,17.2048,732600.0],["2014-08-01",17.1779,17.2183,17.0095,17.0971,523600.0],["2014-08-04",17.0937,17.1408,16.6794,16.9455,698400.0],["2014-08-05",16.8613,16.9994,16.6828,16.7299,491000.0],["2014-08-06",16.6794,16.7636,16.447,16.4672,519600.0],["2014-08-07",16.511,16.7468,16.3796,16.5682,618400.0],["2014-08-08",16.5379,17.1341,16.5043,17.1274,627400.0],["2014-08-11",17.2655,17.4507,17.2149,17.3328,456000.0],["2014-08-12",17.2419,17.38,16.9623,17.0263,525000.0],["2014-08-13",17.0701,17.2419,17.023,17.1577,310000.0],["2014-08-14",17.124,17.4305,17.1206,17.38,426200.0],["2014-08-15",17.5046,17.7337,17.3598,17.5215,883600.0],["2014-08-18",17.6326,17.6326,17.4137,17.4676,419600.0],["2014-08-19",17.4709,17.5551,17.4103,17.5316,332400.0],["2014-08-20",17.4979,17.5551,17.3901,17.5181,270800.0],["2014-08-21",17.5181,17.6932,17.4036,17.6225,248200.0],["2014-08-22",17.6865,17.7606,17.5248,17.6528,355000.0],["2014-08-25",17.7505,17.8111,17.5012,17.5484,435200.0],["2014-08-26",17.5619,17.7,17.3126,17.3463,385200.0],["2014-08-27",17.3497,17.6124,17.3497,17.5956,300600.0],["2014-08-28",17.5484,17.737,17.4777,17.5922,276000.0],["2014-08-29",17.6393,17.6966,17.4709,17.5922,389000.0],["2014-09-02",17.5989,17.7134,17.4474,17.5147,329200.0],["2014-09-03",17.545,17.7,17.4541,17.4979,408200.0],["2014-09-04",17.4676,17.572,17.3766,17.4474,308800.0],["2014-09-05",17.4608,17.8212,17.4103,17.801,436000.0],["2014-09-08",17.7707,17.7707,17.4878,17.6259,351400.0],["2014-09-09",17.5551,17.6225,17.3631,17.4844,730400.0],["2014-09-10",17.4474,17.4474,17.215,17.3699,302400.0],["2014-09-11",17.3261,17.4878,17.2655,17.4743,304400.0],["2014-09-12",17.4339,17.4339,16.9994,17.0802,270000.0],["2014-09-15",17.087,17.2048,17.0331,17.0432,255800.0],["2014-09-16",16.9893,17.3733,16.9859,17.2655,337000.0],["2014-09-17",17.2587,17.2958,17.0398,17.1307,223400.0],["2014-09-18",17.1885,17.1919,16.9948,17.1273,329400.0],["2014-09-19",17.1613,17.2157,17.0798,17.1613,661600.0],["2014-09-22",17.0662,17.1681,16.954,17.0288,288400.0],["2014-09-23",17.005,17.0764,16.971,16.9982,672400.0],["2014-09-24",17.0492,17.1953,16.8929,17.0832,371200.0],["2014-09-25",17.0696,17.1783,16.9744,17.1511,548600.0],["2014-09-26",17.1443,17.2599,16.9642,17.1851,245400.0],["2014-09-29",17.0662,17.2599,17.056,17.2191,316200.0],["2014-09-30",17.2157,17.3822,17.1138,17.1647,475200.0],["2014-10-01",17.1647,17.1647,16.9234,16.971,598200.0],["2014-10-02",16.9302,17.1919,16.7501,16.9914,482400.0],["2014-10-03",17.1477,17.1477,16.8759,17.0934,306200.0],["2014-10-06",17.1104,17.1104,16.8453,17.022,559000.0],["2014-10-07",16.9608,17.1172,16.8249,16.8589,502800.0],["2014-10-08",16.8181,17.3143,16.7943,17.2463,635400.0],["2014-10-09",17.2259,17.4128,16.8861,16.9132,399200.0],["2014-10-10",16.8589,17.2327,16.8589,17.1579,515000.0],["2014-10-13",17.1579,17.9293,17.1579,17.7458,1243800.0],["2014-10-14",17.875,18.1672,17.739,18.0041,664200.0],["2014-10-15",17.9191,18.1264,17.5827,17.9361,514400.0],["2014-10-16",17.7594,18.0449,17.5453,17.9123,517200.0],["2014-10-17",18.1162,18.1502,17.8376,17.9395,378800.0],["2014-10-20",17.9667,18.3303,17.8478,18.2794,330400.0],["2014-10-21",18.2726,18.4153,18.0653,18.3779,584800.0],["2014-10-22",18.4119,18.6532,18.191,18.3269,722400.0],["2014-10-23",18.4221,18.7449,18.3745,18.5308,326600.0],["2014-10-24",18.592,18.7381,18.4969,18.6872,361000.0],["2014-10-27",18.6668,18.7993,18.6328,18.7687,235800.0],["2014-10-28",18.7823,19.2921,18.7245,19.2887,435200.0],["2014-10-29",19.3804,19.5605,19.044,19.2853,466800.0],["2014-10-30",19.2377,19.6828,19.2377,19.5877,424200.0],["2014-10-31",19.7168,19.9411,19.4959,19.8732,661400.0],["2014-11-03",19.8969,20.0601,19.8732,20.0295,494000.0],["2014-11-04",19.9819,20.1654,19.8358,20.0125,468600.0],["2014-11-05",20.1042,20.3319,19.9581,20.3183,393800.0],["2014-11-06",20.3217,20.3217,19.9003,20.0329,332800.0],["2014-11-07",20.0533,20.1926,19.9275,20.1756,367000.0],["2014-11-10",20.162,20.264,19.9989,20.0804,376600.0],["2014-11-11",20.1076,20.1076,19.8664,19.9207,295600.0],["2014-11-12",19.9071,19.9989,19.7066,19.9139,584200.0],["2014-11-13",19.9581,20.0465,19.6557,19.7202,257600.0],["2014-11-14",19.7678,19.7746,19.4892,19.4993,236800.0],["2014-11-17",19.4552,19.5231,19.2819,19.4722,398000.0],["2014-11-18",19.4518,19.5197,19.3294,19.4246,426200.0],["2014-11-19",19.3566,19.5673,19.2173,19.4484,411200.0],["2014-11-20",19.4382,19.5843,19.394,19.5605,186600.0],["2014-11-21",19.7746,19.8358,19.5333,19.6183,226800.0],["2014-11-24",19.6795,19.727,19.5231,19.5503,227200.0],["2014-11-25",19.6523,20.0499,19.445,19.5639,283600.0],["2014-11-26",19.5231,19.6659,19.3532,19.6149,341600.0],["2014-11-28",19.6862,20.0872,19.6693,19.6761,225000.0],["2014-12-01",19.6387,19.795,19.4314,19.5231,312200.0],["2014-12-02",19.5231,19.8222,19.4654,19.7338,335200.0],["2014-12-03",19.7916,19.9751,19.6829,19.9309,438000.0],["2014-12-04",19.9785,20.1416,19.8222,20.0737,324000.0],["2014-12-05",19.9139,20.2979,19.9139,20.2266,325000.0],["2014-12-08",20.1654,20.512,19.9683,20.1994,495600.0],["2014-12-09",20.0431,21.0558,20.0431,21.0388,644600.0],["2014-12-10",20.9164,21.032,20.4577,20.4713,397600.0],["2014-12-11",20.5192,20.7794,20.4062,20.5158,271400.0],["2014-12-12",20.2419,20.4473,20.0262,20.1049,241000.0],["2014-12-15",20.1528,20.1665,19.7249,19.9748,391000.0],["2014-12-16",19.9406,20.3172,19.7454,19.9851,524800.0],["2014-12-17",19.968,20.1528,19.718,20.1083,512800.0],["2014-12-18",20.2624,20.2761,20.0364,20.2316,470600.0],["2014-12-19",20.2966,20.2966,19.944,20.0227,1247800.0],["2014-12-22",20.009,20.1734,19.8926,20.1186,439200.0],["2014-12-23",20.1871,20.3583,20.0707,20.2247,309600.0],["2014-12-24",20.1871,20.5705,20.1871,20.5158,189800.0],["2014-12-26",20.6219,21.0704,20.6219,20.9711,202200.0],["2014-12-29",21.0225,21.9127,21.0225,21.899,490200.0],["2014-12-30",21.9093,22.012,21.2279,21.2519,298800.0],["2014-12-31",21.3615,21.5429,20.8992,20.954,339000.0],["2015-01-02",21.0088,21.1868,20.6767,20.9711,481200.0],["2015-01-05",20.889,20.889,20.2932,20.3651,348800.0],["2015-01-06",20.4267,20.5774,20.2898,20.3822,397200.0],["2015-01-07",20.4644,20.7383,20.348,20.7178,447800.0],["2015-01-08",20.8034,21.2759,20.7075,21.245,512800.0],["2015-01-09",21.2245,21.4573,21.0054,21.3375,406400.0],["2015-01-12",21.2964,21.3204,20.8924,21.245,407600.0],["2015-01-13",21.3478,21.7757,21.1184,21.3888,397400.0],["2015-01-14",21.2245,21.8408,21.1629,21.7894,257200.0],["2015-01-15",21.8339,21.9777,21.6559,21.875,335800.0],["2015-01-16",21.7415,22.2174,21.7381,22.1729,367200.0],["2015-01-20",22.2311,22.5975,22.0668,22.4708,397200.0],["2015-01-21",22.4913,22.618,22.1626,22.4811,368800.0],["2015-01-22",22.6625,22.868,22.3955,22.6728,352600.0],["2015-01-23",22.7105,22.8406,22.6283,22.6386,248200.0],["2015-01-26",22.5838,22.6831,22.0942,22.5016,434000.0],["2015-01-27",22.3338,22.5667,22.327,22.5119,282200.0],["2015-01-28",22.5838,22.7481,21.9641,22.0942,245600.0],["2015-01-29",22.0805,22.5187,21.875,22.5119,500000.0],["2015-01-30",22.3852,22.44,21.8305,21.8716,394000.0],["2015-02-02",21.8476,22.2277,21.6388,22.1352,414600.0],["2015-02-03",22.1455,22.6454,22.0223,22.6214,392800.0],["2015-02-04",22.5256,23.0871,22.2688,22.4879,448600.0],["2015-02-05",22.5358,22.9672,22.5085,22.9227,437400.0],["2015-02-06",22.8714,23.0974,22.2688,22.4948,630800.0],["2015-02-09",22.3818,22.6728,21.9538,22.036,554200.0],["2015-02-10",22.1421,22.3749,21.923,22.3201,557200.0],["2015-02-11",22.2243,22.416,21.923,22.0462,443000.0],["2015-02-12",22.0976,22.2756,21.9538,22.2071,329000.0],["2015-02-13",22.2243,22.2927,21.4402,21.7552,457400.0],["2015-02-17",21.7073,21.8408,21.2861,21.4607,655800.0],["2015-02-18",21.5087,22.1489,21.471,22.1147,345200.0],["2015-02-19",22.0051,22.2277,21.7484,21.8716,300600.0],["2015-02-20",21.8853,21.9538,21.4265,21.7415,391000.0],["2015-02-23",21.7723,21.9572,21.56,21.9469,340400.0],["2015-02-24",21.9435,22.279,21.786,21.875,339400.0],["2015-02-25",21.8716,21.8922,21.382,21.4744,268000.0],["2015-02-26",21.4984,21.6422,21.2827,21.3923,310800.0],["2015-02-27",21.3375,21.6525,21.2382,21.4265,373200.0],["2015-03-02",21.4094,21.4094,20.7965,20.9027,421800.0],["2015-03-03",20.8513,21.1012,20.6664,21.067,458200.0],["2015-03-04",20.9403,21.1047,20.4884,20.5089,397900.0],["2015-03-05",20.5842,20.8376,20.5158,20.639,386200.0],["2015-03-06",20.4678,20.5637,19.8036,19.9474,414900.0],["2015-03-09",19.92,20.3514,19.8584,20.146,404200.0],["2015-03-10",20.0775,20.2213,19.8447,19.8721,386300.0],["2015-03-11",20.0067,20.2275,19.8272,20.0895,557600.0],["2015-03-12",20.2344,20.9797,20.2344,20.8831,626600.0],["2015-03-13",20.8762,20.8831,20.2137,20.5449,873300.0],["2015-03-16",20.5864,20.8624,20.4138,20.6347,818700.0],["2015-03-17",20.6485,20.9176,20.6347,20.8279,625700.0],["2015-03-18",20.8417,21.5525,20.8417,21.518,659300.0],["2015-03-19",21.4697,21.7458,21.2903,21.3455,718200.0],["2015-03-20",21.3938,21.9735,21.1799,21.4904,5428300.0],["2015-03-23",21.587,21.8769,21.4145,21.4697,731200.0],["2015-03-24",21.4007,21.4766,21.1109,21.3455,595500.0],["2015-03-25",21.4352,21.732,21.0556,21.0763,431400.0],["2015-03-26",21.0763,21.3386,20.9383,21.028,319400.0],["2015-03-27",21.0487,21.2075,20.9866,21.2006,281300.0],["2015-03-30",21.3662,21.7803,21.242,21.6215,539100.0],["2015-03-31",21.5525,21.801,21.3179,21.4352,467000.0],["2015-04-01",21.4145,21.518,21.1316,21.2972,453500.0],["2015-04-02",21.3179,21.8217,21.3179,21.6353,507600.0],["2015-04-06",21.6215,21.9942,21.587,21.8562,324300.0],["2015-04-07",21.8148,21.8769,21.4697,21.4766,328100.0],["2015-04-08",21.4904,21.7044,21.3455,21.6353,334200.0],["2015-04-09",21.6422,21.6975,21.1868,21.3248,423600.0],["2015-04-10",21.4628,21.7872,21.3593,21.5387,345700.0],["2015-04-13",21.5111,21.6008,21.3248,21.3869,324600.0],["2015-04-14",21.5042,21.6008,21.3593,21.4904,479100.0],["2015-04-15",21.6008,21.801,21.5456,21.5732,339600.0],["2015-04-16",21.5456,21.6146,21.1592,21.449,291100.0],["2015-04-17",21.2903,21.5456,21.1039,21.2351,349100.0],["2015-04-20",21.3524,21.9114,21.3524,21.7872,322300.0],["2015-04-21",21.8976,22.0494,21.6353,21.6491,173700.0],["2015-04-22",21.6491,21.6491,21.3386,21.5456,188800.0],["2015-04-23",21.587,21.9183,21.5594,21.9045,234700.0],["2015-04-24",21.9804,22.077,21.8769,21.9321,196200.0],["2015-04-27",22.0218,22.0908,21.3938,21.6077,313500.0],["2015-04-28",21.587,22.1184,21.4214,22.0632,275300.0],["2015-04-29",22.0563,22.0839,21.6975,21.7941,191300.0],["2015-04-30",21.6699,21.939,20.9452,21.0556,377800.0],["2015-05-01",21.1177,21.2627,20.8486,21.0211,252800.0],["2015-05-04",21.0073,21.3524,20.8762,20.9176,245300.0],["2015-05-05",20.8486,20.9383,20.1723,20.3655,504000.0],["2015-05-06",20.3793,20.469,20.1585,20.4414,330200.0],["2015-05-07",20.5795,21.1316,20.4138,20.6071,288100.0],["2015-05-08",20.7865,20.9176,20.0826,20.4414,469200.0],["2015-05-11",20.3448,20.9107,20.2689,20.7658,548400.0],["2015-05-12",20.6899,20.8348,20.2758,20.7934,384900.0],["2015-05-13",20.8072,20.8624,20.6347,20.683,417000.0],["2015-05-14",20.8141,21.1523,20.7175,21.1454,336400.0],["2015-05-15",21.1937,21.4904,21.0694,21.4076,435500.0],["2015-05-18",21.3593,21.6077,21.2558,21.5042,412500.0],["2015-05-19",21.4145,21.5525,21.2558,21.3524,394200.0],["2015-05-20",21.3593,21.4766,21.2489,21.2765,320400.0],["2015-05-21",21.242,21.3386,21.0073,21.1039,277300.0],["2015-05-22",21.0901,21.0901,20.8141,20.8693,248100.0],["2015-05-26",20.7589,20.821,20.469,20.5933,403800.0],["2015-05-27",20.5657,20.7865,20.538,20.7313,313600.0],["2015-05-28",20.6899,20.8348,20.5519,20.8348,327000.0],["2015-05-29",20.7934,20.9176,20.6071,20.752,634000.0],["2015-06-01",20.8417,20.89,20.5726,20.683,284500.0],["2015-06-02",20.538,20.538,20.2068,20.3793,487300.0],["2015-06-03",20.3655,20.5311,20.1309,20.2827,295800.0],["2015-06-04",20.1447,20.3241,19.8341,19.8686,303800.0],["2015-06-05",19.703,19.9929,19.4684,19.5857,350800.0],["2015-06-08",19.6133,19.7237,19.4131,19.4408,254100.0],["2015-06-09",19.4477,19.5029,19.1854,19.213,234400.0],["2015-06-10",19.2268,19.6133,19.2061,19.4684,444500.0],["2015-06-11",19.611,19.6666,19.4092,19.5414,271300.0],["2015-06-12",19.4857,19.5692,19.1936,19.2423,282400.0],["2015-06-15",19.131,19.1657,18.6231,19.124,439500.0],["2015-06-16",19.0753,19.2562,18.957,19.2423,488500.0],["2015-06-17",19.3118,19.4301,19.0544,19.2214,614500.0],["2015-06-18",19.4649,19.8266,19.3536,19.764,991000.0],["2015-06-19",19.764,19.8544,19.6457,19.7988,1011600.0],["2015-06-22",19.8336,19.9658,19.7084,19.7988,450800.0],["2015-06-23",19.924,19.924,19.604,19.8266,520500.0],["2015-06-24",19.7918,19.924,19.604,19.604,365500.0],["2015-06-25",19.6457,19.6457,19.2701,19.3884,503500.0],["2015-06-26",19.4858,19.5344,19.2214,19.3536,766100.0],["2015-06-29",19.3049,19.5831,19.2353,19.2701,377100.0],["2015-06-30",19.4162,19.4231,19.124,19.1657,674000.0],["2015-07-01",19.2423,19.4162,19.0544,19.1866,625500.0],["2015-07-02",19.3327,19.4649,19.1936,19.3675,213900.0],["2015-07-06",19.3675,19.6736,19.3675,19.4858,249000.0],["2015-07-07",19.5484,20.1814,19.5484,20.091,549500.0],["2015-07-08",19.9379,20.2232,19.9101,20.091,695200.0],["2015-07-09",20.2371,20.2371,19.6179,19.6388,483200.0],["2015-07-10",19.7153,19.8753,19.5831,19.7362,305100.0],["2015-07-13",19.7431,20.1397,19.5831,19.6875,361100.0],["2015-07-14",19.6666,19.8058,19.5553,19.7918,505900.0],["2015-07-15",19.8058,19.9101,19.5205,19.8753,566100.0],["2015-07-16",20.4249,20.6753,20.3553,20.5014,759400.0],["2015-07-17",20.4666,20.5014,20.1745,20.2092,373500.0],["2015-07-20",20.2093,20.2093,19.9101,19.9727,255100.0],["2015-07-21",19.9658,20.0701,19.6597,19.6945,258300.0],["2015-07-22",19.6945,19.8197,19.6666,19.7014,191300.0],["2015-07-23",19.7153,19.7153,19.3327,19.3884,293800.0],["2015-07-24",19.3397,19.4023,19.2144,19.2631,326800.0],["2015-07-27",19.2631,19.7014,19.2631,19.6318,374600.0],["2015-07-28",19.6318,19.8545,19.3744,19.771,394200.0],["2015-07-29",19.7084,19.8962,19.6179,19.8266,605500.0],["2015-07-30",19.8266,20.1397,19.764,19.9658,643200.0],["2015-07-31",20.411,20.4527,20.0284,20.1049,479500.0],["2015-08-03",20.1049,20.2232,19.9171,20.091,363800.0],["2015-08-04",20.0492,20.1397,19.6249,19.7501,280500.0],["2015-08-05",19.8197,19.9727,19.7223,19.7988,247900.0],["2015-08-06",19.8336,19.8336,19.3744,19.7571,307800.0],["2015-08-07",19.6736,19.9727,19.5414,19.9171,297200.0],["2015-08-10",19.9866,20.244,19.7501,19.8197,254300.0],["2015-08-11",19.7571,19.9727,19.6805,19.9727,214600.0],["2015-08-12",19.8892,20.2649,19.771,20.251,206800.0],["2015-08-13",20.1258,20.2858,19.9031,20.1049,271800.0],["2015-08-14",20.0632,20.4388,19.9032,20.4319,218600.0],["2015-08-17",20.3693,20.6893,20.244,20.578,282800.0],["2015-08-18",20.564,20.7588,20.3275,20.5432,292800.0],["2015-08-19",20.404,20.731,20.1745,20.6614,316000.0],["2015-08-20",20.564,20.6753,20.3901,20.4179,362900.0],["2015-08-21",20.0979,20.5988,19.7849,20.3553,466700.0],["2015-08-24",19.6318,20.5223,19.5553,20.0701,677100.0],["2015-08-25",20.4388,20.4527,19.6666,19.7223,628900.0],["2015-08-26",20.2371,20.2371,19.2979,19.6527,389900.0],["2015-08-27",19.7292,19.8127,19.3257,19.7501,425300.0],["2015-08-28",19.764,19.764,19.4301,19.7153,335300.0],["2015-08-31",19.6249,19.7431,19.4023,19.6666,600600.0],["2015-09-01",19.3744,19.5275,19.2701,19.3049,427900.0],["2015-09-02",19.4927,19.4927,19.2075,19.437,496900.0],["2015-09-03",19.4371,19.5136,19.2562,19.2701,377900.0],["2015-09-04",19.0753,19.1101,18.804,18.9918,341100.0],["2015-09-08",19.1796,19.5136,19.0127,19.3814,380300.0],["2015-09-09",19.4092,19.4927,19.2492,19.291,286300.0],["2015-09-10",19.3049,19.437,19.0823,19.117,175100.0],["2015-09-11",19.082,19.2013,18.8714,19.2013,203900.0],["2015-09-14",19.2013,19.3697,19.0679,19.1802,190500.0],["2015-09-15",19.1732,19.3276,19.0539,19.2785,173400.0],["2015-09-16",19.2714,19.475,19.2153,19.3135,392700.0],["2015-09-17",19.3416,19.8048,19.2714,19.5872,277600.0],["2015-09-18",19.3978,19.861,19.3978,19.5241,855000.0],["2015-09-21",19.6504,19.9031,19.475,19.8188,258000.0],["2015-09-22",19.7066,19.8609,19.5732,19.7276,233000.0],["2015-09-23",19.7697,19.8539,19.5311,19.5592,247300.0],["2015-09-24",19.5381,20.0504,19.4469,20.0364,415400.0],["2015-09-25",20.0785,20.5066,19.9732,20.2118,401100.0],["2015-09-28",20.1908,20.4715,20.0715,20.3382,262700.0],["2015-09-29",20.4294,20.6329,20.3241,20.4013,365800.0],["2015-09-30",20.4575,21.1031,20.3803,21.0751,653300.0],["2015-10-01",21.1663,21.2575,20.8224,21.0049,476100.0],["2015-10-02",21.068,21.3558,21.0119,21.2575,404200.0],["2015-10-05",21.3558,21.7277,21.1944,21.7067,260900.0],["2015-10-06",21.6365,21.6646,21.1803,21.2014,368300.0],["2015-10-07",21.2505,21.4189,21.1663,21.2926,220400.0],["2015-10-08",21.2295,21.5733,21.1874,21.5593,241200.0],["2015-10-09",21.5944,21.6365,21.3277,21.3488,327200.0],["2015-10-12",21.3768,21.6997,21.2575,21.6154,418600.0],["2015-10-13",21.5874,21.6646,21.2926,21.2996,401700.0],["2015-10-14",21.3488,21.4751,21.1382,21.1523,244600.0],["2015-10-15",21.1874,21.6295,21.0961,21.6225,250000.0],["2015-10-16",21.7067,21.9453,21.6365,21.9032,495800.0],["2015-10-19",21.8751,22.0786,21.8611,22.0506,247500.0],["2015-10-20",21.9664,22.2892,21.9383,22.205,259600.0],["2015-10-21",22.2541,22.2541,21.6856,21.7067,392500.0],["2015-10-22",21.8049,21.9032,21.6927,21.8681,309300.0],["2015-10-23",21.9313,21.9313,21.2014,21.433,330000.0],["2015-10-26",21.5663,21.7769,21.4119,21.7348,331100.0],["2015-10-27",21.7418,21.826,21.5593,21.6856,419200.0],["2015-10-28",21.7348,22.1488,21.6155,22.0576,613200.0],["2015-10-29",21.9523,22.0786,21.6716,22.0155,341400.0],["2015-10-30",22.0155,22.3523,21.9172,22.233,406200.0],["2015-11-02",22.233,22.2751,21.7769,22.0225,265900.0],["2015-11-03",21.9383,22.3804,21.812,22.3243,487700.0],["2015-11-04",22.3032,22.4366,22.1839,22.2471,236300.0],["2015-11-05",22.226,22.2471,22.0576,22.0646,165100.0],["2015-11-06",21.7277,21.84,20.8435,21.0049,529100.0],["2015-11-09",20.9347,21.1242,20.7943,20.9347,237300.0],["2015-11-10",20.9698,21.1593,20.8505,21.0751,266300.0],["2015-11-11",21.0961,21.2786,21.0189,21.2084,249600.0],["2015-11-12",21.1523,21.3277,20.8084,20.9277,249000.0],["2015-11-13",20.8575,21.054,20.7312,20.7663,244300.0],["2015-11-16",20.675,21.2856,20.661,21.2505,288500.0],["2015-11-17",21.2365,21.3347,20.9137,20.9417,212700.0],["2015-11-18",20.9277,21.2856,20.647,21.2575,276400.0],["2015-11-19",21.2996,21.6295,21.2996,21.5663,189800.0],["2015-11-20",21.7067,21.9874,21.6014,21.819,300000.0],["2015-11-23",21.8049,21.8892,21.7207,21.826,249900.0],["2015-11-24",21.3347,21.447,20.8575,21.44,398100.0],["2015-11-25",21.44,21.5593,21.1382,21.3488,373300.0],["2015-11-27",21.3347,21.3839,21.1452,21.2224,170800.0],["2015-11-30",21.1803,21.3277,21.061,21.0891,388000.0],["2015-12-01",21.1944,21.2996,20.9207,21.1452,270600.0],["2015-12-02",21.068,21.1031,20.7663,20.8294,207800.0],["2015-12-03",20.8294,20.8926,20.2961,20.3312,381000.0],["2015-12-04",20.3522,20.8575,20.3522,20.8224,322300.0],["2015-12-07",20.7593,20.9487,20.647,20.8575,264000.0],["2015-12-08",20.7803,20.9628,20.5487,20.8926,219900.0],["2015-12-09",20.8645,21.1172,20.7101,20.8154,236500.0],["2015-12-10",20.8014,20.8856,20.1978,20.3452,383800.0],["2015-12-11",20.0055,20.4018,19.8498,19.9135,591200.0],["2015-12-14",19.8286,20.1046,19.8286,19.956,446900.0],["2015-12-15",19.9631,20.2532,19.9347,20.2037,560900.0],["2015-12-16",20.1966,21.1944,20.1187,21.1448,1026700.0],["2015-12-17",21.2368,21.6685,21.2227,21.4845,608500.0],["2015-12-18",21.4845,21.9233,21.2298,21.6544,1774400.0],["2015-12-21",21.7959,22.0223,21.6827,21.9799,598700.0],["2015-12-22",22.0365,22.3974,21.7605,22.3549,647200.0],["2015-12-23",22.4399,22.9352,22.4399,22.8715,642100.0],["2015-12-24",22.8291,23.1192,22.7583,23.0201,238500.0],["2015-12-28",22.9848,23.4164,22.9211,23.4164,352100.0],["2015-12-29",23.5296,23.8198,23.5226,23.7349,579400.0],["2015-12-30",23.7066,24.1099,23.657,23.8481,632700.0],["2015-12-31",23.8623,23.9755,23.3032,23.3244,726700.0],["2016-01-04",23.1263,23.2395,22.8715,23.1758,802200.0],["2016-01-05",23.19,24.1453,23.0626,24.117,941300.0],["2016-01-06",23.8198,24.4779,23.8198,24.4567,876200.0],["2016-01-07",24.1029,24.3435,23.8552,23.9259,788600.0],["2016-01-08",23.9472,23.9472,23.3881,23.8056,824800.0],["2016-01-11",23.8481,24.2727,23.841,23.9401,725900.0],["2016-01-12",24.0816,24.1099,23.4801,23.7207,722100.0],["2016-01-13",23.7207,23.7773,23.3386,23.4589,535000.0],["2016-01-14",23.5297,24.2232,23.4589,24.0746,643800.0],["2016-01-15",23.5297,23.8835,23.2395,23.8198,763100.0],["2016-01-19",23.9755,24.4001,23.8127,24.3364,734100.0],["2016-01-20",24.1665,24.3364,23.2254,23.7349,729800.0],["2016-01-21",23.7986,23.9896,23.4306,23.841,542400.0],["2016-01-22",24.0179,24.5982,23.8764,24.4921,617700.0],["2016-01-25",24.301,24.6336,24.0533,24.1595,923000.0],["2016-01-26",24.301,25.1007,24.2444,24.8884,1140600.0],["2016-01-27",24.8601,25.0016,24.2019,24.4992,751800.0],["2016-01-28",24.6265,24.9096,24.485,24.6265,865100.0],["2016-01-29",24.7751,25.1714,24.7468,24.9237,3698300.0],["2016-02-01",24.9308,25.2563,24.8317,25.0723,725100.0],["2016-02-02",24.945,25.3413,24.8105,25.3342,649400.0],["2016-02-03",25.6243,25.8083,25.0157,25.6597,621200.0],["2016-02-04",25.7376,25.8791,24.6478,24.6902,923900.0],["2016-02-05",24.5062,24.6265,24.1595,24.4638,764200.0],["2016-02-08",24.301,24.6195,24.0887,24.6124,1271500.0],["2016-02-09",24.4355,25.0936,24.4355,24.9733,863500.0],["2016-02-10",25.0016,25.0794,24.5699,24.6407,511800.0],["2016-02-11",24.4284,24.6407,24.2869,24.4142,494400.0],["2016-02-12",24.4142,24.6195,23.9189,24.2302,684800.0],["2016-02-16",24.4355,24.5345,23.9967,24.3152,487800.0],["2016-02-17",24.3576,24.4355,23.8198,24.2586,476100.0],["2016-02-18",24.3152,24.6761,24.1807,24.485,423800.0],["2016-02-19",24.485,24.6973,24.3718,24.4284,532000.0],["2016-02-22",24.4284,24.669,24.2939,24.4638,438500.0],["2016-02-23",24.3647,24.5558,24.2019,24.2656,398800.0],["2016-02-24",24.1524,24.5062,24.0604,24.4708,409100.0],["2016-02-25",24.4921,24.6548,24.3222,24.4072,607900.0],["2016-02-26",24.4001,24.4001,23.6146,23.7773,676700.0],["2016-02-29",24.0179,24.761,23.933,24.4992,1107300.0],["2016-03-01",24.577,24.6407,23.9401,24.0462,864000.0],["2016-03-02",23.9542,24.3152,23.5792,24.2656,669700.0],["2016-03-03",24.2869,24.3718,23.9826,24.3222,523100.0],["2016-03-04",24.2019,24.7398,24.1099,24.6195,615200.0],["2016-03-07",24.5558,24.6195,24.0109,24.0179,11485200.0],["2016-03-08",24.1241,24.9591,23.9118,24.7398,955600.0],["2016-03-09",24.7327,25.0228,24.5204,24.9591,780900.0],["2016-03-10",24.9591,25.0299,24.4213,24.5416,634100.0],["2016-03-11",24.7768,24.8409,24.5701,24.734,566100.0],["2016-03-14",24.6628,24.9407,24.3065,24.62,430400.0],["2016-03-15",24.4917,24.7981,24.4704,24.6057,558000.0],["2016-03-16",24.4989,24.9834,24.1782,24.9335,725400.0],["2016-03-17",24.905,25.2257,24.677,25.2114,600100.0],["2016-03-18",25.297,25.3112,24.8124,24.848,1150200.0],["2016-03-21",24.734,25.1188,24.5345,25.0974,566900.0],["2016-03-22",25.0048,25.2399,24.8836,24.9692,431100.0],["2016-03-23",25.0333,25.4894,24.8979,25.3041,556200.0],["2016-03-24",25.2186,25.6675,25.2186,25.5464,512600.0],["2016-03-28",25.4751,25.8456,25.297,25.7174,470900.0],["2016-03-29",25.696,26.259,25.5464,26.2305,757500.0],["2016-03-30",26.2233,26.2233,25.8742,25.9027,467600.0],["2016-03-31",25.6247,26.1093,25.3397,25.9597,947000.0],["2016-04-01",25.8884,26.2162,25.7815,26.1022,674300.0],["2016-04-04",26.1307,26.2803,25.8456,25.8742,507900.0],["2016-04-05",25.8813,26.0381,25.1616,25.2685,544600.0],["2016-04-06",25.2328,25.4608,25.1188,25.3967,482200.0],["2016-04-07",25.3611,25.4609,25.2328,25.3611,359600.0],["2016-04-08",25.4252,25.6889,25.3397,25.468,272200.0],["2016-04-11",25.5891,25.639,25.2685,25.4466,396200.0],["2016-04-12",25.4252,25.5677,25.354,25.4751,486400.0],["2016-04-13",25.5962,25.7103,25.2257,25.7103,424900.0],["2016-04-14",25.6247,25.7031,25.4894,25.5321,410500.0],["2016-04-15",25.5107,25.9454,25.5107,25.8456,385700.0],["2016-04-18",25.8385,25.9953,25.753,25.9668,282900.0],["2016-04-19",25.9098,26.2091,25.81,26.1663,473500.0],["2016-04-20",26.1877,26.2803,25.6247,25.6319,470800.0],["2016-04-21",25.5606,25.5749,24.62,24.7839,582000.0],["2016-04-22",24.7981,25.2684,24.7981,25.0618,701800.0],["2016-04-25",24.9905,25.3468,24.905,25.2542,686400.0],["2016-04-26",25.2685,25.411,25.0618,25.1829,516900.0],["2016-04-27",25.2043,25.4252,24.8908,25.2613,400400.0],["2016-04-28",25.1829,25.3967,25.0048,25.2257,428900.0],["2016-04-29",25.2114,25.5107,25.0048,25.4252,3241700.0],["2016-05-02",25.4608,25.9597,25.4466,25.7601,472500.0],["2016-05-03",25.6889,26.0808,25.4822,25.7174,480000.0],["2016-05-04",25.7459,26.4015,25.7103,26.3231,550100.0],["2016-05-05",26.2803,26.487,25.9383,25.9668,742500.0],["2016-05-06",25.8528,25.9383,25.5677,25.8456,416100.0],["2016-05-09",25.8172,26.0951,25.639,26.0238,512000.0],["2016-05-10",26.0737,26.1592,25.9027,26.0951,302500.0],["2016-05-11",26.1164,26.2233,25.6461,25.9383,296000.0],["2016-05-12",25.8385,26.038,25.6034,25.867,489900.0],["2016-05-13",25.8955,26.1877,25.6533,26.0666,413700.0],["2016-05-16",26.0452,26.0951,25.8029,26.0309,472100.0],["2016-05-17",25.9312,26.0523,24.6271,24.7696,675400.0],["2016-05-18",24.5844,25.0547,24.3492,24.449,507200.0],["2016-05-19",24.3136,24.563,24.1639,24.5416,463200.0],["2016-05-20",24.563,24.7625,24.3706,24.7625,603600.0],["2016-05-23",24.6913,24.8053,24.5345,24.5416,327200.0],["2016-05-24",24.6129,24.9692,24.5559,24.9407,349900.0],["2016-05-25",24.8266,25.0333,24.6129,24.7269,322700.0],["2016-05-26",24.7055,24.9834,24.7055,24.9335,266300.0],["2016-05-27",24.9834,25.1473,24.8837,25.1046,298500.0],["2016-05-31",25.1402,25.2399,24.9763,25.0475,377100.0],["2016-06-01",25.0618,25.3468,25.0475,25.3397,459700.0],["2016-06-02",25.2542,25.3682,25.0404,25.3611,313100.0],["2016-06-03",25.5891,25.7815,25.5891,25.639,382800.0],["2016-06-06",25.7102,25.9739,25.5962,25.81,344500.0],["2016-06-07",25.8029,25.9953,25.7245,25.8955,641200.0],["2016-06-08",25.8955,26.2019,25.8314,26.1806,225700.0],["2016-06-09",26.2233,26.6438,26.2162,26.5511,321800.0],["2016-06-10",26.5012,26.7364,26.3658,26.4371,392700.0],["2016-06-13",26.4658,26.5662,26.2865,26.3725,236000.0],["2016-06-14",26.4156,26.5519,26.2363,26.5447,201200.0],["2016-06-15",26.6021,26.6738,26.1574,26.3439,246400.0],["2016-06-16",26.3223,26.5734,26.3008,26.5519,254200.0],["2016-06-17",26.473,26.6092,26.1143,26.3152,736500.0],["2016-06-20",26.3223,26.4228,26.1502,26.3439,429600.0],["2016-06-21",26.3439,26.5375,26.1789,26.3725,310300.0],["2016-06-22",26.4228,26.4228,25.9924,26.0211,337100.0],["2016-06-23",26.1072,26.2434,25.9781,26.2076,397700.0],["2016-06-24",25.8131,26.559,25.6481,26.4299,994200.0],["2016-06-27",26.4299,27.0037,26.2721,26.8961,505400.0],["2016-06-28",26.8172,26.932,26.4299,26.7455,557000.0],["2016-06-29",26.8818,27.1256,26.7097,26.8244,360200.0],["2016-06-30",26.9033,27.6564,26.724,27.6492,880100.0],["2016-07-01",27.7209,27.9074,27.183,27.4341,396600.0],["2016-07-05",27.5488,27.8285,27.4843,27.7138,487000.0],["2016-07-06",27.6492,27.9146,27.5416,27.764,391600.0],["2016-07-07",27.6134,27.7496,27.0037,27.0396,381700.0],["2016-07-08",26.975,27.3121,26.6953,27.2834,442400.0],["2016-07-11",27.14,27.4125,26.8101,27.4125,369100.0],["2016-07-12",27.2763,27.4269,27.1256,27.1615,629400.0],["2016-07-13",27.3623,27.4771,27.2476,27.3121,345200.0],["2016-07-14",27.0539,27.2763,26.7598,26.8603,544100.0],["2016-07-15",26.9105,27.2045,26.8603,27.0037,411700.0],["2016-07-18",27.1041,27.1041,26.8531,26.9176,240300.0],["2016-07-19",26.8029,26.9678,26.5375,26.889,296700.0],["2016-07-20",26.889,26.9463,26.767,26.9392,277400.0],["2016-07-21",26.8818,27.0539,26.7097,27.0396,305800.0],["2016-07-22",27.0252,27.4627,26.9822,27.3049,294800.0],["2016-07-25",27.1902,27.305,27.1256,27.2978,246000.0],["2016-07-26",27.3265,27.4341,26.9535,26.9679,596400.0],["2016-07-27",26.9392,26.9392,26.143,26.3797,915200.0],["2016-07-28",26.4012,26.5734,26.0139,26.4945,726600.0],["2016-07-29",26.4945,26.8316,26.4012,26.7097,1407000.0],["2016-08-01",26.6594,26.7168,26.2363,26.351,489700.0],["2016-08-02",26.7455,26.7455,25.8705,25.9566,453700.0],["2016-08-03",25.9852,26.1574,25.6123,25.849,371500.0],["2016-08-04",25.849,26.0068,25.6123,25.6912,277000.0],["2016-08-05",25.6625,25.6912,25.4186,25.5262,372200.0],["2016-08-08",25.4545,25.6553,25.2537,25.3469,381900.0],["2016-08-09",25.2895,25.3684,25.1819,25.268,303500.0],["2016-08-10",25.3469,25.3469,25.1676,25.2752,167600.0],["2016-08-11",25.2465,25.2824,25.0026,25.0528,232100.0],["2016-08-12",25.1676,25.6195,25.06,25.1174,377200.0],["2016-08-15",25.1676,25.225,24.5364,24.6297,425900.0],["2016-08-16",24.5364,24.5364,24.0774,24.0918,281700.0],["2016-08-17",23.9913,24.3284,23.8694,24.2567,312600.0],["2016-08-18",24.2711,24.8879,24.2711,24.8879,413500.0],["2016-08-19",24.8018,24.8807,24.4289,24.6584,353000.0],["2016-08-22",24.6153,24.8377,24.5651,24.7086,219100.0],["2016-08-23",24.766,24.8951,24.5723,24.5795,195500.0],["2016-08-24",24.5651,24.6655,24.2496,24.4647,208900.0],["2016-08-25",24.4575,24.5938,24.4217,24.5149,167000.0],["2016-08-26",24.5651,24.7014,23.8909,23.9555,272800.0],["2016-08-29",24.0631,24.3787,24.0631,24.2567,208400.0],["2016-08-30",24.2782,24.436,23.9985,24.142,293400.0],["2016-08-31",24.1348,24.1778,23.9053,24.1276,337800.0],["2016-09-01",24.0344,24.185,23.9698,24.1491,364900.0],["2016-09-02",24.2495,24.5723,24.2209,24.4791,379900.0],["2016-09-06",24.5436,24.8018,24.4575,24.6512,286100.0],["2016-09-07",24.7158,24.9166,24.4647,24.8879,321100.0],["2016-09-08",24.7588,24.9955,24.7086,24.809,343900.0],["2016-09-09",24.4862,24.5364,23.8766,23.8909,455400.0],["2016-09-12",23.8766,24.142,23.7905,24.1133,278900.0],["2016-09-13",24.02,24.02,23.4032,23.6327,330200.0],["2016-09-14",23.7045,23.7905,23.3674,23.4534,290500.0],["2016-09-15",23.4462,23.7116,23.3387,23.6542,293600.0],["2016-09-16",23.6758,24.1133,23.3817,24.02,757800.0],["2016-09-19",24.0989,24.3213,24.0631,24.3141,216200.0],["2016-09-20",24.4647,24.5508,24.3213,24.4002,395800.0],["2016-09-21",24.3893,25.018,24.2231,25.0108,449000.0],["2016-09-22",25.112,25.719,24.9747,25.6034,628700.0],["2016-09-23",25.4878,25.5311,25.1842,25.1842,349800.0],["2016-09-26",25.1553,25.1698,24.8952,24.8952,454400.0],["2016-09-27",24.9385,25.0614,24.4471,24.4905,391700.0],["2016-09-28",24.3387,24.5339,24.0352,24.3098,492800.0],["2016-09-29",24.1364,24.2159,23.6378,23.804,349600.0],["2016-09-30",23.8329,23.9485,23.3198,23.7462,891600.0],["2016-10-03",23.6884,23.804,23.1897,23.4354,653200.0],["2016-10-04",23.3993,23.4282,22.496,22.6188,508800.0],["2016-10-05",22.7345,22.7634,22.4237,22.4526,665400.0],["2016-10-06",22.337,22.5321,22.0118,22.4743,576400.0],["2016-10-07",22.6333,22.8501,22.4743,22.7923,839600.0],["2016-10-10",22.7345,23.2114,22.7345,23.197,605400.0],["2016-10-11",23.0741,23.0958,22.5538,22.5755,486100.0],["2016-10-12",22.6044,23.0308,22.6044,22.9513,362000.0],["2016-10-13",23.0018,23.4716,22.9874,23.2837,455700.0],["2016-10-14",23.2186,23.645,23.0163,23.5222,572300.0],["2016-10-17",23.5221,23.8473,23.5221,23.7751,478200.0],["2016-10-18",23.8473,24.3171,23.5222,24.0641,539400.0],["2016-10-19",24.1364,24.2448,23.8473,23.9557,436400.0],["2016-10-20",23.9196,24.1003,23.6306,23.8112,488300.0],["2016-10-21",23.6667,23.9557,23.4138,23.486,506400.0],["2016-10-24",23.7028,23.9557,23.486,23.8473,436800.0],["2016-10-25",23.9196,24.0641,23.7389,24.0641,511700.0],["2016-10-26",24.0641,24.2448,23.7895,23.9919,430700.0],["2016-10-27",23.9196,24.1725,23.8835,24.0641,612100.0],["2016-10-28",24.1003,24.1725,23.7751,23.9196,467100.0],["2016-10-31",24.0641,24.7507,23.9196,24.5339,1511600.0],["2016-11-01",24.5339,24.5339,23.6667,23.8112,548100.0],["2016-11-02",23.7751,23.8473,23.2331,23.3054,520500.0],["2016-11-03",23.3054,23.7028,23.1608,23.486,344400.0],["2016-11-04",23.9919,24.028,23.3776,23.4499,558500.0],["2016-11-07",23.5583,24.1364,23.5583,24.1003,407600.0],["2016-11-08",24.1364,24.5339,24.1364,24.2809,352100.0],["2016-11-09",23.8112,24.3893,23.5583,24.1003,668600.0],["2016-11-10",24.0641,24.2087,23.1608,23.8112,624700.0],["2016-11-11",23.8835,24.4977,23.8112,24.3171,766200.0],["2016-11-14",24.2809,24.7145,24.2087,24.5339,729000.0],["2016-11-15",24.6061,24.9313,24.57,24.8952,538900.0],["2016-11-16",24.8952,25.2204,24.7145,24.8952,658500.0],["2016-11-17",25.8708,25.8708,23.2692,23.6306,1132700.0],["2016-11-18",23.5944,23.8835,23.3993,23.6667,932400.0],["2016-11-21",23.7389,24.2087,23.6667,24.2087,472300.0],["2016-11-22",24.2809,24.7868,24.1364,24.7868,572700.0],["2016-11-23",24.5339,25.112,24.5339,24.7145,554700.0],["2016-11-25",24.7506,25.112,24.7506,25.112,167800.0],["2016-11-28",25.2926,25.4372,25.0758,25.2926,356000.0],["2016-11-29",25.2565,25.654,24.7579,25.5094,464100.0],["2016-11-30",25.1842,25.6178,24.859,24.8952,651100.0],["2016-12-01",24.6784,25.112,24.2448,24.5339,494600.0],["2016-12-02",24.7507,25.0253,24.3893,24.6061,366700.0],["2016-12-05",24.6422,24.859,24.3532,24.7868,438700.0],["2016-12-06",24.9313,25.0253,24.6784,24.7868,295500.0],["2016-12-07",24.859,25.3288,24.7579,25.2565,330900.0],["2016-12-08",25.0036,25.8708,24.8229,25.7985,455700.0],["2016-12-09",25.8346,26.0153,25.6178,25.7985,467900.0],["2016-12-12",25.654,26.2682,25.654,26.2321,355200.0],["2016-12-13",26.1993,26.454,26.0538,26.454,371500.0],["2016-12-14",26.5632,26.7088,25.7991,25.8354,526000.0],["2016-12-15",25.7627,26.4177,25.7627,26.1266,482300.0],["2016-12-16",26.2357,26.6724,26.2357,26.4904,1165800.0],["2016-12-19",26.7088,26.9635,26.4177,26.9271,318200.0],["2016-12-20",26.8543,27.1454,26.7815,26.9271,338400.0],["2016-12-21",26.8543,27.0726,26.5268,26.5268,343600.0],["2016-12-22",26.5268,26.7451,26.4177,26.5996,306700.0],["2016-12-23",26.5996,26.6724,26.1629,26.4904,487000.0],["2016-12-27",26.3449,26.636,26.1993,26.3449,521200.0],["2016-12-28",26.3813,26.3813,25.8209,25.8718,351100.0],["2016-12-29",26.0174,26.3085,25.981,26.1993,430400.0],["2016-12-30",26.2357,26.2357,25.8354,25.8354,710800.0],["2017-01-03",25.981,26.0538,25.4352,25.5443,782200.0],["2017-01-04",25.5807,26.0174,25.5662,25.8354,696900.0],["2017-01-05",25.9082,25.9082,25.4352,25.5807,629100.0],["2017-01-06",25.5443,25.6171,25.2168,25.2896,594700.0],["2017-01-09",25.3624,25.3624,24.5255,24.9621,793300.0],["2017-01-10",25.1805,25.2169,24.7438,24.9257,510100.0],["2017-01-11",24.853,25.2168,24.853,25.1077,489400.0],["2017-01-12",26.0538,26.1993,25.2751,25.8354,1113700.0],["2017-01-13",25.7991,26.2721,25.7627,26.1629,611100.0],["2017-01-17",26.1629,26.3449,25.981,26.2357,595100.0],["2017-01-18",26.2357,26.5996,26.2357,26.3813,505000.0],["2017-01-19",26.2357,26.454,26.1993,26.4177,600500.0],["2017-01-20",26.4904,26.6724,26.3813,26.5268,450000.0],["2017-01-23",26.4176,26.5996,26.3813,26.4904,354100.0],["2017-01-24",26.4904,26.7815,26.4177,26.6724,557300.0],["2017-01-25",26.5996,26.8543,26.5268,26.5996,521000.0],["2017-01-26",26.636,27.0726,26.5996,27.0363,677900.0],["2017-01-27",27.0726,27.109,26.8034,26.9999,597500.0],["2017-01-30",26.8907,26.9271,26.7088,26.8179,1017200.0],["2017-01-31",26.8179,27.5675,26.7306,27.4365,1644800.0],["2017-02-01",27.4729,27.5093,26.9271,26.9999,560500.0],["2017-02-02",27.1454,27.3637,26.9271,27.291,510300.0],["2017-02-03",27.4365,27.8004,27.2546,27.5821,570100.0],["2017-02-06",27.6912,27.8732,27.291,27.3274,555800.0],["2017-02-07",27.291,27.5821,27.1818,27.3637,632700.0],["2017-02-08",27.0363,28.0915,26.4904,27.6548,681800.0],["2017-02-09",27.8368,27.8732,27.291,27.3274,488200.0],["2017-02-10",27.3273,27.6185,27.291,27.4001,393500.0],["2017-02-13",27.4729,27.764,27.4365,27.6185,395800.0],["2017-02-14",27.4365,27.5457,27.109,27.3274,382500.0],["2017-02-15",26.9271,27.4729,26.9271,27.4365,381300.0],["2017-02-16",27.4729,27.6185,27.2546,27.5457,304100.0],["2017-02-17",27.6549,27.7276,27.2764,27.5457,345300.0],["2017-02-21",27.5457,27.9823,27.4729,27.9823,292700.0],["2017-02-22",27.8732,28.0915,27.6548,28.0551,344700.0],["2017-02-23",28.1279,28.6009,27.9459,28.5645,537700.0],["2017-02-24",28.5282,28.8047,28.4918,28.7465,296400.0],["2017-02-27",28.6373,28.8557,28.5646,28.6737,376400.0],["2017-02-28",28.5646,28.8993,28.5282,28.6737,513500.0],["2017-03-01",28.4554,29.074,28.2734,28.8556,455800.0],["2017-03-02",28.7829,29.074,28.7465,28.9284,402700.0],["2017-03-03",28.9648,28.9648,28.5282,28.7465,495400.0],["2017-03-06",28.6373,28.7465,28.4918,28.6373,254900.0],["2017-03-07",28.4918,28.7465,28.419,28.4554,428300.0],["2017-03-08",28.2007,28.3462,27.5966,27.7276,584800.0],["2017-03-09",27.6912,27.8732,27.4729,27.5457,621100.0],["2017-03-10",27.8004,28.0187,27.5093,27.9823,456400.0],["2017-03-13",27.986,28.1325,27.6563,27.8761,420600.0],["2017-03-14",27.8028,27.8761,27.693,27.8395,259700.0],["2017-03-15",27.8761,28.4256,27.8395,28.279,647000.0],["2017-03-16",28.2424,28.3743,28.0593,28.3523,279800.0],["2017-03-17",28.3523,28.8651,28.2424,28.7186,1046500.0],["2017-03-20",28.7552,28.7552,28.0593,28.2058,318800.0],["2017-03-21",28.0226,28.682,27.8761,28.4988,522500.0],["2017-03-22",28.4988,28.7186,28.2644,28.4988,357900.0],["2017-03-23",28.5355,29.0483,28.3889,28.682,354100.0],["2017-03-24",28.7552,28.9384,28.7186,28.7186,336000.0],["2017-03-27",28.8651,29.0483,28.4988,28.9384,303300.0],["2017-03-28",28.7552,29.1435,28.6453,29.0483,396900.0],["2017-03-29",29.1216,29.1216,28.8285,28.8652,410000.0],["2017-03-30",28.8285,28.997,28.5721,28.9384,358600.0],["2017-03-31",28.9018,29.2681,28.8651,29.0117,464300.0],["2017-04-03",29.0483,29.0849,28.5355,28.682,491000.0],["2017-04-04",28.6087,31.2462,28.6087,29.1948,945300.0],["2017-04-05",29.1582,29.8175,29.0849,29.7809,963100.0],["2017-04-06",29.8175,29.8542,29.3413,29.8175,423500.0],["2017-04-07",29.8175,30.1106,29.7077,29.7443,335800.0],["2017-04-10",29.7443,29.7443,29.2681,29.5245,320500.0],["2017-04-11",29.5245,29.7663,29.378,29.5611,460500.0],["2017-04-12",29.4879,29.8175,29.4512,29.5611,545600.0],["2017-04-13",29.4879,29.5611,29.0117,29.0849,650600.0],["2017-04-17",29.0483,29.2315,29.0117,29.1948,643200.0],["2017-04-18",29.2681,29.5611,29.0483,29.3413,640100.0],["2017-04-19",29.3047,29.5098,29.2681,29.3413,496000.0],["2017-04-20",29.2681,29.4146,29.0483,29.3413,353200.0],["2017-04-21",29.2314,29.7809,29.2314,29.671,603500.0],["2017-04-24",29.8175,29.8542,29.378,29.4512,451100.0],["2017-04-25",29.4512,29.7809,29.4146,29.7076,381800.0],["2017-04-26",29.671,30.2205,29.5611,30.0007,388400.0],["2017-04-27",30.0007,30.2937,29.9641,29.9641,345400.0],["2017-04-28",29.9641,29.9641,29.4292,29.5611,1055400.0],["2017-05-01",29.5978,29.6344,29.2168,29.378,342300.0],["2017-05-02",29.3413,29.5978,29.2681,29.378,261700.0],["2017-05-03",29.1948,29.3413,28.9018,28.9384,560700.0],["2017-05-04",28.8651,29.1582,28.682,29.1216,343800.0],["2017-05-05",29.7076,30.2205,29.3047,29.7809,437800.0],["2017-05-08",29.8542,30.0373,29.5978,29.8175,595800.0],["2017-05-09",29.7443,29.8176,28.975,29.1948,495800.0],["2017-05-10",29.1582,29.2314,28.8505,29.1582,459700.0],["2017-05-11",29.0483,29.4512,28.9018,29.3413,364200.0],["2017-05-12",29.4146,29.7809,29.3047,29.6344,301500.0],["2017-05-15",29.6344,30.1839,29.5611,30.0373,453700.0],["2017-05-16",30.0373,30.1472,29.4146,29.4512,346000.0],["2017-05-17",29.4512,29.9274,29.2314,29.6344,457100.0],["2017-05-18",29.6344,29.7809,29.3413,29.4879,435800.0],["2017-05-19",29.4879,29.671,29.2314,29.5978,303500.0],["2017-05-22",29.5611,30.0007,29.4512,29.9274,293500.0],["2017-05-23",30.0007,30.4036,29.8908,30.1839,365000.0],["2017-05-24",30.2205,30.4036,30.1472,30.2937,197200.0],["2017-05-25",30.2937,30.7333,30.2791,30.6601,358300.0],["2017-05-26",30.66,30.8432,30.4403,30.5868,310500.0],["2017-05-30",30.5135,30.6967,30.4403,30.5502,261700.0],["2017-05-31",30.5502,30.8066,30.5135,30.6967,284200.0],["2017-06-01",30.6967,31.1729,30.5135,31.1363,452200.0],["2017-06-02",31.356,31.7956,31.2095,31.4659,327800.0],["2017-06-05",31.356,31.5392,30.9165,30.9897,348700.0],["2017-06-06",30.9897,31.356,30.8432,31.2095,212700.0],["2017-06-07",31.2828,31.5026,31.1363,31.2828,436200.0],["2017-06-08",31.1729,31.4293,30.7333,31.4293,338700.0],["2017-06-09",31.4293,31.8689,31.2461,31.5392,407700.0],["2017-06-12",31.5392,31.8322,31.1363,31.4659,402500.0],["2017-06-13",31.5065,31.617,31.2854,31.5433,319100.0],["2017-06-14",31.7644,31.875,31.3591,31.617,260600.0],["2017-06-15",31.3222,31.4696,31.1748,31.2854,406000.0],["2017-06-16",30.6589,31.7644,30.6589,31.6907,805000.0],["2017-06-19",31.6907,31.7276,31.138,31.2485,286800.0],["2017-06-20",31.1748,31.3591,30.88,30.88,268200.0],["2017-06-21",30.8432,30.9537,30.5484,30.6589,275300.0],["2017-06-22",30.6221,30.7326,30.4747,30.5484,147700.0],["2017-06-23",30.5115,30.7326,30.4378,30.5484,362900.0],["2017-06-26",30.5484,30.8432,30.3273,30.7695,225700.0],["2017-06-27",30.6221,30.7326,30.2536,30.4378,298700.0],["2017-06-28",30.6221,30.9537,29.9219,29.9956,519400.0],["2017-06-29",29.7377,29.7745,29.1112,29.406,508000.0],["2017-06-30",29.406,29.664,29.207,29.2586,449000.0],["2017-07-03",29.406,29.5534,29.3323,29.4429,293600.0],["2017-07-05",29.406,29.605,29.1481,29.5166,469800.0],["2017-07-06",29.3323,29.5903,29.1702,29.2218,361200.0],["2017-07-07",29.2586,29.605,29.2586,29.5166,332800.0],["2017-07-10",29.5166,29.7008,29.406,29.406,306400.0],["2017-07-11",29.4797,29.4797,29.1112,29.2218,352300.0],["2017-07-12",29.5534,29.7745,29.3692,29.5166,220800.0],["2017-07-13",29.4797,29.5166,29.1112,29.2218,242500.0],["2017-07-14",29.3692,29.4797,29.207,29.2586,184400.0],["2017-07-17",29.2586,29.4797,29.1849,29.4429,254000.0],["2017-07-18",29.5166,29.6271,29.2955,29.5534,275900.0],["2017-07-19",29.6271,30.0325,29.5903,29.9956,259500.0],["2017-07-20",30.0693,30.2167,29.9588,30.0693,232000.0],["2017-07-21",30.2904,30.4378,29.9956,30.3273,294100.0],["2017-07-24",30.2904,30.4378,30.1799,30.2167,246700.0],["2017-07-25",30.1799,30.5852,30.1799,30.5115,457100.0],["2017-07-26",30.4378,30.8653,30.3273,30.7326,329300.0],["2017-07-27",30.7695,31.3443,30.6442,31.2485,512000.0],["2017-07-28",31.1748,31.1969,30.7032,30.9906,345700.0],["2017-07-31",31.0274,31.2854,30.8432,31.0643,927600.0],["2017-08-01",31.0643,31.3591,31.0274,31.2117,520100.0],["2017-08-02",31.5433,31.617,31.1748,31.3591,333500.0],["2017-08-03",31.2854,31.617,31.1011,31.4328,354000.0],["2017-08-04",31.3959,31.6907,31.219,31.6539,269300.0],["2017-08-07",31.617,31.7276,31.4696,31.5433,315700.0],["2017-08-08",31.617,32.1329,31.5802,32.1329,342500.0],["2017-08-09",32.0961,32.3172,31.9118,32.3172,428200.0],["2017-08-10",32.1329,32.6488,32.0592,32.612,522100.0],["2017-08-11",32.354,32.4646,31.5065,31.6907,427600.0],["2017-08-14",31.6907,32.1329,31.5802,32.1329,286200.0],["2017-08-15",31.875,32.1698,31.8013,32.0224,250900.0],["2017-08-16",32.0592,32.1698,31.875,32.0592,235100.0],["2017-08-17",31.9487,32.2803,31.8013,31.8013,357300.0],["2017-08-18",31.617,31.8381,31.4696,31.7276,687400.0],["2017-08-21",31.7276,31.9118,31.5433,31.8381,219400.0],["2017-08-22",31.8381,32.2803,31.7276,32.2066,327100.0],["2017-08-23",32.2435,32.3909,32.0592,32.2066,288300.0],["2017-08-24",32.1698,32.3909,31.875,32.2066,260600.0],["2017-08-25",32.2803,32.3909,32.1329,32.2803,155500.0],["2017-08-28",32.3171,32.4277,32.2066,32.3909,206400.0],["2017-08-29",32.3909,32.4646,32.1329,32.1698,298300.0],["2017-08-30",32.1698,32.2435,31.8381,31.9487,202900.0],["2017-08-31",32.0592,32.3172,31.9487,32.1698,295000.0],["2017-09-01",32.1329,32.1919,31.875,32.0592,277900.0],["2017-09-05",32.0961,32.2803,31.8602,32.0224,275700.0],["2017-09-06",32.0224,32.2435,31.8234,31.875,236400.0],["2017-09-07",31.875,31.9118,31.5065,31.6539,307100.0],["2017-09-08",31.5433,31.9487,31.4991,31.875,243700.0],["2017-09-11",31.7644,32.2803,31.7644,32.2435,209400.0],["2017-09-12",32.2435,32.3172,31.617,31.9118,223800.0],["2017-09-13",31.7644,31.8013,31.4696,31.4696,394800.0],["2017-09-14",31.4328,31.9487,31.3591,31.875,272800.0],["2017-09-15",31.9487,31.9487,31.5065,31.8013,726400.0],["2017-09-18",31.8381,31.875,31.3222,31.4696,237400.0],["2017-09-19",31.4696,31.6907,31.2485,31.3591,360800.0],["2017-09-20",31.3959,31.4696,30.9537,31.1011,450100.0],["2017-09-21",31.1182,31.2665,30.9179,30.9327,313200.0],["2017-09-22",31.0811,31.1182,30.7473,30.8957,293100.0],["2017-09-25",30.8215,31.2665,30.7473,31.1553,414100.0],["2017-09-26",31.1182,31.6745,31.0069,31.3778,362000.0],["2017-09-27",31.2294,31.5633,30.9327,31.4891,436300.0],["2017-09-28",31.3778,31.6003,31.1553,31.3778,287400.0],["2017-09-29",31.3778,31.5633,31.1924,31.2665,302800.0],["2017-10-02",31.2665,31.6374,31.0811,31.6003,427500.0],["2017-10-03",31.6374,31.8451,31.4001,31.7858,339900.0],["2017-10-04",31.7116,31.7858,31.452,31.6745,292100.0],["2017-10-05",31.7116,31.9935,31.4891,31.9712,216500.0],["2017-10-06",31.7487,31.9564,31.5633,31.7487,304500.0],["2017-10-09",31.7116,31.9342,31.6745,31.7858,145700.0],["2017-10-10",31.8971,32.1567,31.7116,32.1196,300900.0],["2017-10-11",32.1196,32.4534,32.1196,32.1938,203100.0],["2017-10-12",32.1938,32.6018,32.1938,32.4534,327800.0],["2017-10-13",32.5647,32.713,32.0825,32.1196,227100.0],["2017-10-16",32.1938,32.268,31.771,31.86,312100.0],["2017-10-17",31.8229,32.268,31.8229,32.0825,260400.0],["2017-10-18",32.0825,32.6018,32.0083,32.4905,359200.0],["2017-10-19",32.3792,32.6389,32.0825,32.5276,171300.0],["2017-10-20",32.6018,32.676,32.1938,32.4534,262100.0],["2017-10-23",32.5647,32.6018,32.1938,32.4534,273700.0],["2017-10-24",32.4534,32.6018,31.8971,32.1567,440100.0],["2017-10-25",31.9342,32.3421,31.5633,32.1567,431500.0],["2017-10-26",32.2309,32.4534,31.8971,32.0825,376600.0],["2017-10-27",32.0825,32.8614,31.9712,32.8243,801900.0],["2017-10-30",32.6759,32.9727,32.4534,32.713,446500.0],["2017-10-31",32.676,33.121,32.6018,32.9727,1401300.0],["2017-11-01",33.1581,33.2323,32.5276,32.713,404300.0],["2017-11-02",32.713,33.2694,32.4905,32.7501,563700.0],["2017-11-03",32.7501,32.8985,32.5276,32.6759,398400.0],["2017-11-06",32.713,32.8614,32.4163,32.6389,337600.0],["2017-11-07",32.6018,33.0097,32.6018,32.8614,396200.0],["2017-11-08",32.6759,32.8614,32.1567,32.6759,384000.0],["2017-11-09",32.6018,32.7501,32.3792,32.6018,302000.0],["2017-11-10",32.4905,32.624,32.268,32.4905,408200.0],["2017-11-13",32.4163,32.8985,32.2309,32.8614,443000.0],["2017-11-14",32.7501,33.44,32.6759,33.3806,396900.0],["2017-11-15",33.4177,33.7145,33.121,33.3436,574800.0],["2017-11-16",33.3436,33.5661,33.0839,33.3806,425400.0],["2017-11-17",33.2323,33.4548,32.7353,33.1952,421000.0],["2017-11-20",33.3065,33.3065,32.7501,32.8614,405200.0],["2017-11-21",33.0839,33.1581,32.3421,32.4905,449000.0],["2017-11-22",33.0098,33.0468,32.1196,32.3421,666700.0],["2017-11-24",32.3421,32.3421,31.5262,31.5633,292400.0],["2017-11-27",31.5262,32.268,31.4149,32.0454,449700.0],["2017-11-28",32.0454,32.6018,31.9712,32.5276,554500.0],["2017-11-29",32.4163,33.3065,32.4163,32.8614,651700.0],["2017-11-30",32.8243,33.3065,32.8243,33.0839,427300.0],["2017-12-01",33.0839,33.1952,32.4163,32.8985,518000.0],["2017-12-04",33.0468,33.6774,32.8466,32.8614,684800.0],["2017-12-05",32.8243,32.8614,32.1196,32.1196,605400.0],["2017-12-06",32.0825,32.5276,32.0825,32.1938,424500.0],["2017-12-07",32.1567,32.305,32.0083,32.305,352700.0],["2017-12-08",32.3051,32.4163,32.0454,32.3421,254200.0],["2017-12-11",32.3051,32.4163,31.7858,32.0454,341000.0],["2017-12-12",31.9712,32.0454,31.2295,31.2295,264500.0],["2017-12-13",31.2665,31.4149,30.8956,30.9698,496700.0],["2017-12-14",30.875,30.9123,30.1134,30.203,1084700.0],["2017-12-15",30.315,30.875,30.1657,30.5763,1298200.0],["2017-12-18",30.539,30.8377,29.979,30.091,452200.0],["2017-12-19",30.0537,30.1283,29.2323,29.307,465800.0],["2017-12-20",29.419,29.7177,29.307,29.4563,481100.0],["2017-12-21",29.2323,29.4937,28.9038,28.971,436400.0],["2017-12-22",29.083,29.083,28.9336,28.9336,474800.0],["2017-12-26",28.971,29.1203,28.8216,28.859,268500.0],["2017-12-27",28.9336,29.3816,28.8216,29.307,500100.0],["2017-12-28",29.3816,29.6803,29.195,29.643,529400.0],["2017-12-29",29.6056,30.1283,29.6056,30.0163,755200.0],["2018-01-02",30.091,30.1657,29.643,29.755,750800.0],["2018-01-03",29.643,29.9417,29.3667,29.419,542700.0],["2018-01-04",29.3443,29.755,29.3443,29.5683,550200.0],["2018-01-05",29.6057,29.643,29.0456,29.419,405000.0],["2018-01-08",29.419,30.1657,29.307,30.0163,857600.0],["2018-01-09",29.9417,29.979,29.643,29.755,752300.0],["2018-01-10",29.531,29.7401,29.1801,29.4563,757500.0],["2018-01-11",29.419,29.755,29.3667,29.531,735700.0],["2018-01-12",29.4563,29.8297,29.3817,29.4563,672600.0],["2018-01-16",29.4563,29.7923,29.419,29.4936,633500.0],["2018-01-17",29.5683,29.8745,29.4563,29.6803,550100.0],["2018-01-18",29.6056,29.6803,29.0083,29.0083,467000.0],["2018-01-19",29.0083,29.419,28.971,29.083,467200.0],["2018-01-22",29.1576,29.2696,28.971,29.0456,468100.0],["2018-01-23",29.0456,29.6206,28.971,29.4563,548300.0],["2018-01-24",29.531,29.7177,29.1576,29.1576,730700.0],["2018-01-25",29.2697,29.9043,29.2323,29.9043,722500.0],["2018-01-26",29.867,29.9416,29.3443,29.4936,667600.0],["2018-01-29",29.2696,29.4936,29.1576,29.195,726800.0],["2018-01-30",29.1203,29.531,29.1203,29.1576,569000.0],["2018-01-31",29.2697,29.419,28.7843,28.971,4084800.0],["2018-02-01",29.0083,29.2323,28.5603,28.5976,854900.0],["2018-02-02",28.411,28.971,28.3736,28.5976,619000.0],["2018-02-05",28.523,28.8216,27.5523,27.5523,757900.0],["2018-02-06",27.179,27.627,26.5443,27.4403,1350900.0],["2018-02-07",27.4403,27.9256,27.179,27.403,778400.0],["2018-02-08",28.4856,28.4856,27.0296,27.067,820500.0],["2018-02-09",27.2163,28.4707,27.1267,28.299,1159600.0],["2018-02-12",28.299,28.8216,28.1123,28.5603,831600.0],["2018-02-13",28.523,28.732,27.8883,28.523,719400.0],["2018-02-14",28.299,28.844,28.1496,28.523,747300.0],["2018-02-15",28.6723,29.1576,28.4856,28.859,619900.0],["2018-02-16",28.8216,29.4563,28.8216,29.307,773900.0],["2018-02-20",29.1203,29.2697,28.3736,28.5976,714300.0],["2018-02-21",28.635,29.2323,28.3363,28.3736,681400.0],["2018-02-22",28.411,28.747,28.1123,28.411,643500.0],["2018-02-23",28.5603,29.5683,28.523,29.5683,572600.0],["2018-02-26",29.5683,29.6803,29.1576,29.4936,460400.0],["2018-02-27",29.4937,30.0537,28.971,28.971,804400.0],["2018-02-28",29.0083,29.1576,28.411,28.4483,651500.0],["2018-03-01",28.4483,28.971,28.3736,28.4856,467400.0],["2018-03-02",28.4483,28.6723,28.1123,28.411,452700.0],["2018-03-05",28.3736,29.3294,28.299,29.2696,646700.0],["2018-03-06",29.195,29.292,28.747,29.1576,517700.0],["2018-03-07",29.1576,29.3816,29.0083,29.2323,593500.0],["2018-03-08",29.3816,29.4563,29.0456,29.1576,522500.0],["2018-03-09",29.195,29.6056,28.8963,29.4936,418800.0],["2018-03-12",29.4563,29.7923,29.3816,29.755,414300.0],["2018-03-13",29.8297,30.0163,29.4563,29.643,611900.0],["2018-03-14",29.7355,29.9986,29.5099,29.7355,388900.0],["2018-03-15",29.6227,29.8858,29.5325,29.6603,447500.0],["2018-03-16",29.7731,30.149,29.5099,30.1114,1968500.0],["2018-03-19",30.1114,30.1114,29.6377,29.961,366000.0],["2018-03-20",29.9234,30.1114,29.2844,29.3595,516000.0],["2018-03-21",29.4723,30.0362,29.2844,29.4723,562600.0],["2018-03-22",29.4347,30.1114,29.3595,29.3971,738700.0],["2018-03-23",29.4347,29.6603,28.6077,28.6829,542400.0],["2018-03-26",28.9084,29.2092,28.6829,29.1716,540500.0],["2018-03-27",29.2468,29.8858,28.9836,29.5099,466000.0],["2018-03-28",29.5851,30.0362,29.3219,29.9234,493000.0],["2018-03-29",29.9986,30.3745,29.9986,30.149,421600.0],["2018-04-02",30.0738,30.3745,29.4347,29.6603,556600.0],["2018-04-03",29.6979,30.3369,29.5851,30.149,525200.0],["2018-04-04",30.0362,30.4497,29.9234,30.2618,467900.0],["2018-04-05",30.2993,30.8256,29.9234,30.7129,462700.0],["2018-04-06",30.7505,30.8858,30.3369,30.5249,445200.0],["2018-04-09",30.6377,30.788,30.3745,30.4497,286300.0],["2018-04-10",30.5249,30.5399,30.0738,30.2242,425100.0],["2018-04-11",30.1866,30.5625,30.1114,30.4873,330900.0],["2018-04-12",30.4873,30.6001,29.9234,29.961,263900.0],["2018-04-13",30.0738,30.2993,29.8858,30.2242,244800.0],["2018-04-16",30.2993,30.9008,30.2993,30.6753,484400.0],["2018-04-17",30.788,31.0362,30.4873,30.4873,692300.0],["2018-04-18",30.5625,30.8632,30.1114,30.1866,427300.0],["2018-04-19",30.149,30.2618,29.9234,30.2242,781700.0],["2018-04-20",30.2618,30.4497,30.1866,30.3369,415100.0],["2018-04-23",30.4873,30.7129,30.2618,30.5249,324600.0],["2018-04-24",30.6377,30.9986,30.3369,30.9384,435500.0],["2018-04-25",30.8632,30.9986,30.6602,30.8632,376600.0],["2018-04-26",30.9008,31.3143,30.788,31.164,278700.0],["2018-04-27",31.1264,31.5248,31.0512,31.2767,346200.0],["2018-04-30",31.2767,31.4271,30.961,31.0888,940100.0],["2018-05-01",31.1264,31.3895,30.788,31.3143,380100.0],["2018-05-02",31.2767,31.3745,30.8632,31.3519,535600.0],["2018-05-03",31.2392,31.5399,30.9384,31.3895,320100.0],["2018-05-04",31.4271,32.2767,31.2392,32.0286,428100.0],["2018-05-07",32.179,32.7428,32.0286,32.2165,674600.0],["2018-05-08",32.1414,32.3293,31.6903,32.3293,734600.0],["2018-05-09",32.2917,32.4045,31.9158,32.2541,400800.0],["2018-05-10",32.4421,32.8556,32.2541,32.818,440900.0],["2018-05-11",32.8932,32.9684,32.7428,32.9684,318400.0],["2018-05-14",33.0436,33.0436,32.4797,32.7052,489900.0],["2018-05-15",32.5549,32.7804,32.2165,32.4421,386600.0],["2018-05-16",32.5549,32.5925,32.1038,32.3293,375900.0],["2018-05-17",32.4045,32.5173,32.1038,32.2541,380200.0],["2018-05-18",32.4421,32.5173,32.1038,32.179,549100.0],["2018-05-21",32.2917,32.5925,32.0286,32.4797,358300.0],["2018-05-22",32.5173,32.7428,32.3669,32.5173,395500.0],["2018-05-23",32.5925,32.8556,32.4271,32.818,328400.0],["2018-05-24",32.818,33.0661,32.6301,32.9308,340200.0],["2018-05-25",32.9684,33.0436,32.803,33.006,275100.0],["2018-05-29",32.9308,33.3819,32.7804,33.1563,371900.0],["2018-05-30",33.2315,33.9308,33.2315,33.6451,520300.0],["2018-05-31",33.6826,33.7954,33.2691,33.3819,501400.0],["2018-06-01",33.4947,33.4947,32.7053,33.0436,479800.0],["2018-06-04",33.1188,33.1188,32.6677,32.7804,680500.0],["2018-06-05",32.5549,32.5925,31.6903,31.7654,634200.0],["2018-06-06",31.6903,31.803,30.6753,30.8256,769100.0],["2018-06-07",30.788,31.0512,30.6377,30.8632,643900.0],["2018-06-08",30.9008,31.0512,30.6377,30.6753,326300.0],["2018-06-11",30.6377,30.8632,30.2843,30.4497,464400.0],["2018-06-12",30.4121,30.8106,30.4121,30.6001,469000.0],["2018-06-13",30.6377,31.0136,30.5625,30.7505,447500.0],["2018-06-14",30.9192,31.3582,30.8814,31.2977,403900.0],["2018-06-15",32.0546,32.1681,31.1842,32.1303,905600.0],["2018-06-18",32.0546,32.5844,32.0167,32.5466,448800.0],["2018-06-19",32.6223,33.3792,32.6223,33.2278,658700.0],["2018-06-20",33.2278,33.417,33.0764,33.3413,361000.0],["2018-06-21",33.3035,33.5684,33.1521,33.3413,385300.0],["2018-06-22",33.5305,33.8711,33.3413,33.5684,658700.0],["2018-06-25",33.5684,34.0225,33.5684,33.9468,320900.0],["2018-06-26",33.8333,34.0225,33.4927,33.6062,359400.0],["2018-06-27",33.6441,33.8333,33.2959,33.7197,344400.0],["2018-06-28",33.7954,34.2117,33.7197,34.0604,373800.0],["2018-06-29",34.0604,34.2117,33.8333,33.8711,417900.0],["2018-07-02",33.7954,34.5902,33.7954,34.3631,708200.0],["2018-07-03",34.401,34.8929,34.2344,34.5902,392300.0],["2018-07-05",34.7037,35.5742,34.4767,35.4228,604200.0],["2018-07-06",35.4985,36.0283,35.4228,35.8012,508100.0],["2018-07-09",35.8012,35.8012,34.9308,35.0065,898400.0],["2018-07-10",34.9686,35.612,34.7416,35.4985,541800.0],["2018-07-11",35.4606,35.7255,35.0065,35.0822,511200.0],["2018-07-12",35.1579,35.1579,34.6659,35.0065,514300.0],["2018-07-13",35.0065,35.2336,34.6659,34.7794,487000.0],["2018-07-16",34.7794,34.9308,34.2496,34.7037,392000.0],["2018-07-17",34.7037,34.7416,34.3631,34.5145,287500.0],["2018-07-18",34.4767,34.4767,33.8711,34.2496,373200.0],["2018-07-19",34.2117,34.8929,34.2117,34.7037,317600.0],["2018-07-20",34.7037,34.7794,34.1966,34.5145,283200.0],["2018-07-23",34.628,34.6659,34.1739,34.5145,258100.0],["2018-07-24",34.5145,34.7037,34.0225,34.628,326500.0],["2018-07-25",34.5902,34.8778,34.3631,34.3631,348800.0],["2018-07-26",34.5523,34.9686,34.5372,34.6659,408400.0],["2018-07-27",34.628,34.8173,34.0982,34.2496,386200.0],["2018-07-30",34.1739,34.5902,33.9468,34.2874,381600.0],["2018-07-31",34.4767,35.1579,34.0982,35.0065,1264100.0],["2018-08-01",35.0065,35.0065,34.0982,34.401,356700.0],["2018-08-02",34.3253,34.7416,34.2496,34.628,233900.0],["2018-08-03",34.3253,34.8551,34.3253,34.628,184300.0],["2018-08-06",34.6659,35.067,34.628,34.8551,264900.0],["2018-08-07",34.136,35.0443,33.8711,34.8551,706700.0],["2018-08-08",34.8551,34.9308,34.136,34.8173,389000.0],["2018-08-09",35.0443,35.2335,34.8173,35.0822,331000.0],["2018-08-10",35.0443,35.4985,34.401,34.4767,462100.0],["2018-08-13",34.4767,34.7037,34.2874,34.5145,311900.0],["2018-08-14",34.5523,35.1579,34.5523,34.9686,306900.0],["2018-08-15",35.0822,35.4228,34.5902,34.8173,400700.0],["2018-08-16",34.8929,35.6347,34.7037,35.4985,315700.0],["2018-08-17",35.5363,35.8012,35.4228,35.5363,252700.0],["2018-08-20",35.6498,35.7634,35.2335,35.2714,214300.0],["2018-08-21",35.3092,35.3092,35.0065,35.0822,346600.0],["2018-08-22",35.0065,35.0822,34.7037,34.7794,207200.0],["2018-08-23",34.8551,35.12,34.7264,34.8173,282700.0],["2018-08-24",34.8551,34.9308,34.5523,34.7416,196200.0],["2018-08-27",34.7794,34.7794,34.1739,34.2874,284700.0],["2018-08-28",34.3631,34.401,34.0225,34.1739,192900.0],["2018-08-29",34.2874,34.628,34.2874,34.5523,212000.0],["2018-08-30",34.7037,34.7794,34.401,34.628,205200.0],["2018-08-31",34.6659,34.8173,34.4388,34.5145,265400.0],["2018-09-04",34.4767,35.0822,34.3631,34.7416,276700.0],["2018-09-05",34.7037,35.2184,34.6659,35.12,371300.0],["2018-09-06",35.1957,35.5969,35.1957,35.4606,268000.0],["2018-09-07",35.3092,35.5741,35.2335,35.3849,246000.0],["2018-09-10",34.7794,35.3471,34.7794,34.8551,366000.0],["2018-09-11",35.0443,35.4228,34.9686,35.3471,272200.0],["2018-09-12",35.4606,35.7861,35.3092,35.6877,292100.0],["2018-09-13",35.6877,36.0661,35.4379,35.9904,266100.0],["2018-09-14",35.9148,36.0889,35.6499,35.8769,335300.0],["2018-09-17",35.9526,36.2175,35.7255,35.8769,224600.0],["2018-09-18",35.8769,36.1418,35.6498,35.9148,247000.0],["2018-09-19",35.9526,35.9526,34.4388,34.8551,416000.0],["2018-09-20",34.964,35.3449,34.7736,35.1926,299100.0],["2018-09-21",34.9259,35.7258,34.9259,35.5353,670900.0],["2018-09-24",35.5353,35.7258,34.964,35.1926,438700.0],["2018-09-25",35.2687,35.2687,34.6213,34.6974,291500.0],["2018-09-26",34.8117,34.8879,33.8595,33.8976,291200.0],["2018-09-27",34.0119,34.507,33.9357,34.3927,270900.0],["2018-09-28",34.3927,35.2687,34.2404,35.1164,338400.0],["2018-10-01",35.1164,35.2002,34.4689,34.5984,314100.0],["2018-10-02",34.6593,35.1088,34.4841,34.8879,227500.0],["2018-10-03",34.8955,35.1164,34.6212,34.8726,194000.0],["2018-10-04",34.6974,34.705,34.1261,34.5908,423900.0],["2018-10-05",34.5755,35.2002,34.3851,34.9945,230800.0],["2018-10-08",35.1164,35.802,34.9717,35.7334,218100.0],["2018-10-09",35.7258,36.2361,35.4972,35.8324,294200.0],["2018-10-10",35.6877,36.5104,35.6268,35.8248,399400.0],["2018-10-11",35.8248,35.8248,34.6212,34.6593,390200.0],["2018-10-12",34.7736,34.9488,33.6386,33.9281,418200.0],["2018-10-15",33.9585,34.4308,33.7529,34.2023,339100.0],["2018-10-16",34.2404,35.0935,33.989,34.9945,276600.0],["2018-10-17",34.8574,35.0174,34.5222,34.9183,262900.0],["2018-10-18",34.8802,35.284,34.8345,34.9945,296900.0],["2018-10-19",34.9031,35.7639,34.7888,35.543,300000.0],["2018-10-22",35.6191,35.8781,35.3297,35.3601,322900.0],["2018-10-23",35.3601,35.383,34.7965,35.0631,346600.0],["2018-10-24",35.1773,36.1219,35.0631,35.6953,450900.0],["2018-10-25",35.543,35.6953,34.865,35.0402,478900.0],["2018-10-26",35.1392,35.1392,34.0728,34.2861,468400.0],["2018-10-29",34.4308,35.1469,34.3394,34.6822,437900.0],["2018-10-30",34.8041,35.3373,34.667,35.3068,425300.0],["2018-10-31",35.2535,35.2535,34.2556,34.3546,1215700.0],["2018-11-01",34.4003,34.4918,33.989,34.4232,371600.0],["2018-11-02",34.4918,34.6441,33.9281,34.4156,319200.0],["2018-11-05",34.5222,35.2992,34.5222,35.0707,324200.0],["2018-11-06",35.0326,35.7486,35.0326,35.6268,298100.0],["2018-11-07",35.802,36.0457,35.2078,35.9772,1281900.0],["2018-11-08",36.0152,36.1219,35.5201,35.8857,277800.0],["2018-11-09",35.7943,36.4037,35.5658,36.1828,231700.0],["2018-11-12",36.1067,37.0284,36.1067,36.3428,505900.0],["2018-11-13",36.3809,36.8075,36.0305,36.5485,286900.0],["2018-11-14",36.5942,36.7846,36.1295,36.5485,445400.0],["2018-11-15",36.5485,37.0207,36.0229,36.9979,397500.0],["2018-11-16",37.1731,37.9577,37.0588,37.912,510500.0],["2018-11-19",37.8815,38.4147,37.7292,38.2243,441500.0],["2018-11-20",38.8489,39.4812,37.3254,37.3483,582000.0],["2018-11-21",37.3254,37.3711,36.3504,36.4494,482100.0],["2018-11-23",36.5408,36.8989,36.1981,36.5104,212300.0],["2018-11-26",36.5485,36.8684,36.1981,36.7465,417600.0],["2018-11-27",36.5789,36.8151,36.3656,36.7008,429100.0],["2018-11-28",36.5942,36.8836,36.1066,36.2361,572200.0],["2018-11-29",36.2742,36.2895,35.5887,36.0305,416300.0],["2018-11-30",36.0305,37.0588,35.9543,36.9674,513900.0],["2018-12-03",37.0969,37.3178,36.3656,37.2873,504800.0],["2018-12-04",37.4702,37.7444,36.7846,36.8912,362300.0],["2018-12-06",36.9903,37.5006,36.4494,37.4778,452000.0],["2018-12-07",37.5844,37.9882,37.2036,37.8739,467800.0],["2018-12-10",37.8282,38.3538,37.2416,38.2091,416000.0],["2018-12-11",38.3157,38.8185,38.1405,38.5975,514400.0],["2018-12-12",38.7194,39.2831,38.0415,38.6889,506100.0],["2018-12-13",38.7372,39.0054,38.584,38.7219,457900.0],["2018-12-14",38.7296,38.7832,38.2929,38.4691,505800.0],["2018-12-17",38.515,38.6606,36.6303,36.8295,624700.0],["2018-12-18",36.9061,37.5114,36.5,36.5613,579200.0],["2018-12-19",36.7758,37.4347,36.2625,36.6992,459500.0],["2018-12-20",36.7376,37.4577,36.2012,37.067,428500.0],["2018-12-21",36.9214,37.7795,36.3851,36.5307,1166900.0],["2018-12-24",36.5383,36.7682,33.8721,33.8798,314800.0],["2018-12-26",33.9181,34.4774,33.3358,34.2092,493900.0],["2018-12-27",34.1862,34.7379,33.489,34.7302,802100.0],["2018-12-28",34.8604,35.2052,34.3854,34.7455,531500.0],["2018-12-31",34.8681,35.0596,34.4084,34.9907,410700.0],["2019-01-02",34.8604,34.8604,33.8568,34.0943,717000.0],["2019-01-03",34.1479,34.531,33.9027,33.9564,374900.0],["2019-01-04",33.9027,34.6766,33.7878,34.6766,582500.0],["2019-01-07",33.7878,34.3395,33.6499,33.8798,805200.0],["2019-01-08",34.0789,34.983,33.8797,34.96,498200.0],["2019-01-09",34.8911,35.1363,33.7495,33.9717,567300.0],["2019-01-10",34.0636,34.6919,33.8491,34.6153,397200.0],["2019-01-11",34.8145,34.8145,33.9487,34.3701,379300.0],["2019-01-14",34.2015,34.2858,33.6805,33.7955,375500.0],["2019-01-15",33.8031,34.508,33.8031,34.3624,332200.0],["2019-01-16",34.3088,34.8681,34.2399,34.8298,383500.0],["2019-01-17",34.7685,35.5193,34.554,35.4734,532700.0],["2019-01-18",35.4657,36.0863,35.4351,35.9331,572500.0],["2019-01-22",36.002,36.2549,35.7185,36.1399,445500.0],["2019-01-23",36.071,36.5,35.9714,36.477,388000.0],["2019-01-24",36.5766,36.8141,36.2165,36.6762,324800.0],["2019-01-25",36.5154,36.6456,35.979,36.0863,333900.0],["2019-01-28",36.0097,36.2242,35.6496,36.1016,417700.0],["2019-01-29",36.3161,36.3928,35.9177,36.0403,286200.0],["2019-01-30",35.9867,36.6533,35.8411,36.4694,338900.0],["2019-01-31",36.5154,37.2585,36.3315,37.1589,831200.0],["2019-02-01",36.8984,37.2126,36.3928,36.8525,515900.0],["2019-02-04",36.6762,36.8601,36.1476,36.7069,421200.0],["2019-02-05",36.7529,37.0363,36.4924,36.7375,352800.0],["2019-02-06",35.4504,35.8565,34.3854,34.6766,1120100.0],["2019-02-07",34.8298,35.3278,34.5387,35.3048,950400.0],["2019-02-08",35.1516,35.458,35.0137,35.2052,783400.0],["2019-02-11",35.1286,35.3201,34.485,34.7455,611700.0],["2019-02-12",34.7532,35.1822,34.5157,34.9524,418800.0],["2019-02-13",34.8221,35.4197,34.7455,35.3661,444900.0],["2019-02-14",35.4427,35.7415,35.3201,35.504,743100.0],["2019-02-15",35.527,36.1093,35.527,35.8028,539300.0],["2019-02-19",35.8181,36.2702,35.7798,36.002,369800.0],["2019-02-20",35.9484,36.3928,35.8258,36.2625,326700.0],["2019-02-21",36.1936,36.9291,36.0327,36.8678,424300.0],["2019-02-22",36.9674,37.4807,36.8755,37.2662,345800.0],["2019-02-25",37.1896,37.4501,36.3315,36.9444,472000.0],["2019-02-26",37.021,37.1972,36.7529,36.7758,366400.0],["2019-02-27",36.5996,37.1359,36.1169,37.021,364300.0],["2019-02-28",36.9904,37.3658,36.7835,37.0823,458100.0],["2019-03-01",37.1053,37.5727,36.9214,37.4347,482700.0],["2019-03-04",37.5573,37.7565,37.1436,37.6569,374600.0],["2019-03-05",37.542,37.8561,37.3888,37.3964,232800.0],["2019-03-06",37.3964,37.5267,37.0287,37.3352,381100.0],["2019-03-07",37.5114,38.0094,37.4501,37.6263,373700.0],["2019-03-08",37.7029,38.0247,37.6723,37.8868,339600.0],["2019-03-11",37.9174,38.4231,37.8561,38.4154,362000.0],["2019-03-12",38.4001,38.7219,38.2162,38.4691,232200.0],["2019-03-13",38.4308,38.7066,38.1013,38.6147,346400.0],["2019-03-14",38.5938,38.694,38.2625,38.3164,354100.0],["2019-03-15",38.7942,38.7942,38.116,38.4166,1269600.0],["2019-03-18",38.4166,38.7017,38.2239,38.4243,317300.0],["2019-03-19",38.3858,38.3858,37.8078,38.0004,370700.0],["2019-03-20",37.9311,38.2548,37.5689,37.8771,594900.0],["2019-03-21",37.7461,38.3472,37.5072,38.3087,711400.0],["2019-03-22",38.3626,38.7634,38.2933,38.3087,461900.0],["2019-03-25",38.2779,38.7788,38.1083,38.6324,328200.0],["2019-03-26",38.6401,38.9406,37.9927,38.7171,257100.0],["2019-03-27",38.7094,38.8559,38.3549,38.5091,342100.0],["2019-03-28",38.5476,38.7248,38.1546,38.3858,184500.0],["2019-03-29",38.4089,38.6015,38.2085,38.3703,340200.0],["2019-04-01",38.3935,38.4166,37.8078,38.1392,452500.0],["2019-04-02",38.2471,38.2471,37.5689,37.7461,324800.0],["2019-04-03",37.7847,37.9542,37.3685,37.8232,357800.0],["2019-04-04",37.9773,38.1777,37.6691,37.8926,385800.0],["2019-04-05",37.8694,38.2856,37.7384,38.2856,342700.0],["2019-04-08",38.1392,38.1392,37.6768,37.7076,234400.0],["2019-04-09",37.8078,37.8078,37.3608,37.4687,264800.0],["2019-04-10",37.4995,37.9542,37.4995,37.5766,192100.0],["2019-04-11",37.592,37.8232,37.4533,37.8078,211400.0],["2019-04-12",37.7538,37.9927,37.5072,37.9542,176300.0],["2019-04-15",38.0159,38.2933,37.9157,38.0621,234200.0],["2019-04-16",38.0698,38.2933,37.7307,37.7615,212000.0],["2019-04-17",37.7615,37.8232,37.5381,37.5766,213300.0],["2019-04-18",37.6536,37.8848,37.5458,37.6074,195700.0],["2019-04-22",37.4995,37.6228,37.2298,37.3762,206700.0],["2019-04-23",37.461,37.7076,37.4147,37.4995,419300.0],["2019-04-24",37.5535,38.0929,37.5535,37.9157,387900.0],["2019-04-25",37.6922,38.3241,37.6922,38.1546,249400.0],["2019-04-26",38.2856,38.5861,38.1854,38.2316,257600.0],["2019-04-29",38.301,38.3241,37.8155,38.3087,331100.0],["2019-04-30",38.3858,38.7248,38.2008,38.5938,673000.0],["2019-05-01",38.5476,38.6555,38.1006,38.1931,328000.0],["2019-05-02",37.9542,38.4859,37.8771,38.1392,272300.0],["2019-05-03",38.3472,39.272,37.8232,39.0485,359600.0],["2019-05-06",38.9792,39.1179,38.5322,38.8096,441700.0],["2019-05-07",38.7402,39.0331,38.247,38.5553,391300.0],["2019-05-08",38.5707,38.7248,37.9157,37.9619,309300.0],["2019-05-09",37.985,38.2316,37.4687,37.6768,343200.0],["2019-05-10",37.6614,38.3472,37.3993,38.3318,390400.0],["2019-05-13",38.0158,38.4936,37.9311,38.4474,416400.0],["2019-05-14",38.3626,38.3704,37.985,38.1469,443700.0],["2019-05-15",38.1546,38.3858,38.0313,38.2008,409400.0],["2019-05-16",38.1083,38.6786,38.0621,38.4166,375500.0],["2019-05-17",38.2702,38.7171,38.2625,38.3858,463400.0],["2019-05-20",38.2933,38.4705,37.7847,37.9003,307600.0],["2019-05-21",37.8926,38.1623,37.5458,37.7924,377600.0],["2019-05-22",37.9234,37.9234,37.6305,37.7153,279400.0],["2019-05-23",37.6613,37.6613,37.199,37.4379,325400.0],["2019-05-24",37.4841,37.7615,37.4225,37.4918,271800.0],["2019-05-28",37.5612,37.6845,36.9832,36.9832,312700.0],["2019-05-29",36.9447,37.0448,36.2819,36.3975,277800.0],["2019-05-30",36.4129,36.6364,35.7116,36.0353,426800.0],["2019-05-31",36.0353,36.6133,35.8272,36.567,383700.0],["2019-06-03",36.6903,37.2144,36.4669,37.1604,441400.0],["2019-06-04",37.2375,37.2375,36.436,37.0294,313400.0],["2019-06-05",37.0603,37.5072,36.9369,37.4533,235100.0],["2019-06-06",37.5226,37.6305,37.1142,37.5458,385600.0],["2019-06-07",37.7847,38.17,37.6691,37.6768,284700.0],["2019-06-10",37.5149,37.8155,37.1913,37.3762,235300.0],["2019-06-11",37.4302,37.6537,37.068,37.3531,329300.0],["2019-06-12",37.5612,38.17,37.4918,38.17,372900.0],["2019-06-13",38.3241,38.5014,38.2162,38.4551,305100.0],["2019-06-14",38.473,38.8761,38.3799,38.6512,242600.0],["2019-06-17",38.6823,38.8218,38.4109,38.6745,292600.0],["2019-06-18",38.9303,38.9923,38.5505,38.7598,263000.0],["2019-06-19",38.659,39.473,38.6125,39.4264,395700.0],["2019-06-20",39.5505,39.6125,39.1009,39.3799,305900.0],["2019-06-21",39.1241,39.6513,39.1241,39.6357,805200.0],["2019-06-24",39.6512,39.69,39.1551,39.1551,299700.0],["2019-06-25",39.1319,39.5737,39.1319,39.2792,277900.0],["2019-06-26",39.1474,39.2016,38.3179,38.3179,334600.0],["2019-06-27",38.3954,38.7365,38.1551,38.6977,344900.0],["2019-06-28",38.6357,39.0001,38.4807,38.5815,1038600.0],["2019-07-01",38.69,38.7443,37.9458,38.2016,296900.0],["2019-07-02",38.2869,38.7288,38.1164,38.4264,290100.0],["2019-07-03",38.5117,38.8218,38.2637,38.7753,166800.0],["2019-07-05",38.4497,38.69,37.9923,38.6667,211900.0],["2019-07-08",38.659,38.7908,38.1939,38.4962,285800.0],["2019-07-09",38.3877,38.721,38.1396,38.6977,189600.0],["2019-07-10",38.8063,38.814,38.4264,38.4342,237700.0],["2019-07-11",38.5737,38.783,38.2869,38.7675,334600.0],["2019-07-12",38.6978,38.7288,38.3877,38.566,238500.0],["2019-07-15",38.6435,38.7365,38.3179,38.4419,243900.0],["2019-07-16",38.3954,38.6047,38.2791,38.4729,283300.0],["2019-07-17",38.597,38.8838,38.5505,38.7753,384100.0],["2019-07-18",38.7288,39.0388,38.4187,39.0388,307700.0],["2019-07-19",38.9691,39.1319,38.6125,38.6357,276700.0],["2019-07-22",38.8063,38.9303,38.1319,38.2404,284500.0],["2019-07-23",38.3567,38.5427,37.9691,38.4885,329900.0],["2019-07-24",38.597,38.597,37.9613,38.4962,292600.0],["2019-07-25",38.4962,38.7908,38.3489,38.3799,348500.0],["2019-07-26",38.3567,38.9691,38.3567,38.8528,329200.0],["2019-07-29",38.845,39.1784,38.5892,38.7365,379600.0],["2019-07-30",38.566,39.0156,38.5117,38.7753,292700.0],["2019-07-31",38.783,39.2404,38.5737,38.659,762400.0],["2019-08-01",38.6047,39.1939,38.4574,38.8683,323800.0],["2019-08-02",38.7985,39.1164,38.5582,38.6357,285300.0],["2019-08-05",38.4885,38.566,36.5892,37.0156,525600.0],["2019-08-06",36.7985,37.3877,35.3024,35.845,740200.0],["2019-08-07",35.7133,35.9846,35.0776,35.3877,579100.0],["2019-08-08",35.3722,35.876,34.9613,35.8683,529700.0],["2019-08-09",35.8838,36.1086,35.0931,35.2326,399900.0],["2019-08-12",35.2946,35.5427,34.7132,34.8218,455300.0],["2019-08-13",34.752,35.3644,34.5815,34.7908,448800.0],["2019-08-14",34.69,34.8528,34.2559,34.3799,343400.0],["2019-08-15",34.4032,34.783,34.1551,34.4109,359300.0],["2019-08-16",34.4574,35.1474,34.3024,35.0543,475400.0],["2019-08-19",35.0698,35.3102,34.7443,34.9923,331300.0],["2019-08-20",35.0543,35.1164,34.6977,34.7365,196700.0],["2019-08-21",34.7443,34.9691,34.6202,34.9303,330700.0],["2019-08-22",34.9536,35.1861,34.628,34.9536,280600.0],["2019-08-23",34.9768,35.0931,34.0311,34.1163,503300.0],["2019-08-26",34.2947,34.7675,34.1861,34.7288,311200.0],["2019-08-27",35.0001,35.1706,34.4962,34.5117,299200.0],["2019-08-28",34.5505,34.8528,34.4729,34.6823,414400.0],["2019-08-29",34.8528,35.2404,34.8528,35.2249,228900.0],["2019-08-30",35.2171,35.597,35.0466,35.4574,311600.0],["2019-09-03",35.3954,35.6822,35.2249,35.5195,321000.0],["2019-09-04",35.6977,35.8528,35.3489,35.566,240900.0],["2019-09-05",35.4574,35.9381,35.3334,35.721,313000.0],["2019-09-06",35.8993,35.8993,35.0388,35.0466,381500.0],["2019-09-09",34.9613,34.9613,33.9691,34.0233,561400.0],["2019-09-10",34.0156,34.3412,33.8683,33.9691,624000.0],["2019-09-11",34.0156,35.1706,33.7598,35.1551,865500.0],["2019-09-12",35.4032,35.4032,34.7985,34.9458,545900.0],["2019-09-13",34.9071,35.2791,34.6357,34.9613,357900.0],["2019-09-16",34.9381,35.2094,34.6357,34.7132,273700.0],["2019-09-17",34.628,34.907,34.4497,34.628,302200.0],["2019-09-18",34.8528,34.9226,34.4807,34.783,420200.0],["2019-09-19",35.0039,35.0664,34.6683,34.7151,334500.0],["2019-09-20",34.6761,35.1132,34.598,34.6292,1001000.0],["2019-09-23",34.8634,35.3006,34.559,35.121,440800.0],["2019-09-24",35.1913,35.566,35.0117,35.1366,486300.0],["2019-09-25",35.1679,35.6987,35.121,35.4645,499500.0],["2019-09-26",35.5426,35.6206,35.1288,35.2303,415100.0],["2019-09-27",35.3786,35.4411,34.9493,35.1366,375800.0],["2019-09-30",34.9883,35.4411,34.9883,35.3006,512800.0],["2019-10-01",35.3786,35.7455,34.7385,34.7463,433300.0],["2019-10-02",34.7619,34.7697,33.6612,33.7705,409000.0],["2019-10-03",33.6691,34.0281,33.3646,33.8798,368300.0],["2019-10-04",33.8564,34.0828,33.427,33.9501,384700.0],["2019-10-07",33.8018,34.2701,33.5754,34.0125,275600.0],["2019-10-08",33.9189,33.9969,33.4271,33.6769,340000.0],["2019-10-09",33.8486,34.0516,33.5832,33.9579,315100.0],["2019-10-10",33.9735,34.2155,33.3724,34.0906,325600.0],["2019-10-11",34.153,34.8244,34.0906,34.1374,1009300.0],["2019-10-14",34.3092,34.6761,33.9891,34.0984,341800.0],["2019-10-15",34.0672,34.3404,33.6222,33.7471,559900.0],["2019-10-16",33.7237,33.8564,33.3334,33.6612,456800.0],["2019-10-17",33.6847,34.153,33.6144,33.9969,418400.0],["2019-10-18",33.8954,34.3872,33.7627,34.1843,474500.0],["2019-10-21",34.317,34.4263,34.1062,34.2077,285700.0],["2019-10-22",34.2077,34.6839,34.1608,34.4575,458700.0],["2019-10-23",34.6605,34.8088,34.4887,34.5512,391000.0],["2019-10-24",34.5356,34.7619,34.2467,34.4731,252400.0],["2019-10-25",34.5356,34.6136,34.2545,34.5277,382800.0],["2019-10-28",34.4029,34.8166,34.1296,34.1609,417100.0],["2019-10-29",34.1218,34.3326,33.9891,34.2389,377800.0],["2019-10-30",34.1765,34.5043,34.0437,34.2389,520700.0],["2019-10-31",34.2623,34.4263,33.911,34.0359,1556700.0],["2019-11-01",34.0438,34.3326,33.6769,33.833,427200.0],["2019-11-04",33.7783,33.9423,32.7557,32.943,484700.0],["2019-11-05",32.7635,33.0055,32.6308,32.9196,666500.0],["2019-11-06",32.943,33.2865,32.6386,32.8572,417300.0],["2019-11-07",32.7479,32.8728,31.8892,32.2171,450800.0],["2019-11-08",32.0531,32.3341,31.9438,32.0531,382500.0],["2019-11-11",32.0609,32.2795,31.655,31.7409,373600.0],["2019-11-12",31.7096,31.9282,31.4754,31.7018,549700.0],["2019-11-13",31.6706,32.3576,31.6706,32.3107,368100.0],["2019-11-14",32.342,32.5527,32.3263,32.3966,398000.0],["2019-11-15",32.3966,32.7089,32.2249,32.381,725200.0],["2019-11-18",32.3185,32.7557,32.2639,32.5605,550300.0],["2019-11-19",32.4669,34.6761,32.4512,33.5519,1129500.0],["2019-11-20",33.5051,33.7159,33.1148,33.4505,581100.0],["2019-11-21",33.5285,33.6222,33.1616,33.5363,362200.0],["2019-11-22",33.669,33.7549,33.2397,33.3958,253100.0],["2019-11-25",33.4505,33.6925,33.2709,33.4505,491600.0],["2019-11-26",33.4817,33.7003,33.31,33.5207,390200.0],["2019-11-27",33.388,33.591,33.2943,33.5754,406200.0],["2019-11-29",33.5988,33.7315,33.1616,33.2085,153500.0],["2019-12-02",33.1382,33.3256,32.8728,33.0055,328700.0],["2019-12-03",33.0445,33.0445,32.6074,32.8103,311600.0],["2019-12-04",32.9274,33.2865,32.826,33.2085,292200.0],["2019-12-05",32.3654,33.3568,32.3576,33.2319,4094700.0],["2019-12-06",33.4505,33.5754,33.0758,33.349,1287700.0],["2019-12-09",33.4973,33.5441,32.943,33.0758,945300.0],["2019-12-10",33.0289,33.4192,32.9665,33.4192,505400.0],["2019-12-11",33.4661,33.6378,33.185,33.6222,425900.0],["2019-12-12",33.5676,33.9657,33.4192,33.7627,405800.0],["2019-12-13",33.8018,34.0672,33.5832,33.9969,563900.0],["2019-12-16",33.9969,34.6605,33.7393,34.6136,895800.0],["2019-12-17",34.5902,35.2693,34.5902,35.1054,952200.0],["2019-12-18",34.9899,35.776,34.7069,35.6502,760000.0],["2019-12-19",35.6659,35.9725,35.3672,35.3672,933900.0],["2019-12-20",35.5087,35.8703,35.3515,35.7367,1756000.0],["2019-12-23",35.7288,35.7288,34.5339,34.9427,499800.0],["2019-12-24",34.9034,34.9663,34.5418,34.6361,264000.0],["2019-12-26",34.7619,34.8091,34.1802,34.5025,503600.0],["2019-12-27",34.5025,34.5339,34.2666,34.4867,375800.0],["2019-12-30",34.3924,34.7462,34.3453,34.7147,345800.0],["2019-12-31",34.6676,35.1864,34.5182,35.037,587300.0],["2020-01-02",35.0449,35.1156,34.4789,34.8012,561200.0],["2020-01-03",34.5889,35.0685,34.5889,34.7226,749800.0],["2020-01-06",34.5418,34.8248,34.2273,34.3374,565700.0],["2020-01-07",34.2431,34.4474,33.9208,34.1173,551300.0],["2020-01-08",33.4805,33.8028,33.0718,33.5356,821800.0],["2020-01-09",33.5356,33.6299,33.3469,33.4255,738000.0],["2020-01-10",33.4098,33.6692,33.2683,33.6613,356200.0],["2020-01-13",33.6613,34.0072,33.6299,33.9758,533600.0],["2020-01-14",33.9522,34.0623,33.7242,34.0465,451200.0],["2020-01-15",34.1016,34.6754,33.9601,34.6204,540600.0],["2020-01-16",34.7383,35.0763,34.6518,34.8562,426100.0],["2020-01-17",34.9034,34.9034,34.3924,34.6283,362500.0],["2020-01-21",34.6518,34.6911,34.1409,34.2431,429800.0],["2020-01-22",34.3059,34.3767,34.0308,34.188,427800.0],["2020-01-23",34.1802,34.2431,33.8264,34.2037,497200.0],["2020-01-24",34.188,34.2431,33.6378,33.9365,408300.0],["2020-01-27",33.8657,34.2038,33.2526,33.8264,526200.0],["2020-01-28",33.8893,34.1016,33.8421,33.9208,535800.0],["2020-01-29",33.8814,33.8814,33.1032,33.2761,537800.0],["2020-01-30",33.2132,33.3705,32.7416,33.1897,464100.0],["2020-01-31",33.0875,33.2604,32.1206,32.4822,1690100.0],["2020-02-03",32.5529,33.4412,32.4743,33.3312,775400.0],["2020-02-04",33.4255,33.4255,32.7259,32.8281,516000.0],["2020-02-05",32.891,33.2526,32.8045,33.1347,577400.0],["2020-02-06",33.0167,33.3548,31.8926,33.2683,767400.0],["2020-02-07",33.3312,33.5592,32.8831,33.3941,677200.0],["2020-02-10",33.5041,33.7399,33.2761,33.5277,523800.0],["2020-02-11",33.5827,33.7714,33.4255,33.4491,542500.0],["2020-02-12",33.5041,33.5906,32.9538,33.3941,456400.0],["2020-02-13",33.3469,33.9443,33.1346,33.8893,460700.0],["2020-02-14",33.9994,34.2195,33.8421,34.1409,409000.0],["2020-02-18",34.2037,34.3924,34.0623,34.3452,702200.0],["2020-02-19",34.3138,34.4474,33.9443,33.9443,366500.0],["2020-02-20",33.8736,34.1409,33.7321,34.0701,404900.0],["2020-02-21",34.1251,34.3295,33.7635,33.9365,495800.0],["2020-02-24",33.5827,33.5827,33.0089,33.0482,552800.0],["2020-02-25",33.0167,33.0167,31.8533,31.8769,491200.0],["2020-02-26",32.0184,32.2306,30.6112,30.6898,888500.0],["2020-02-27",30.399,30.7842,29.322,29.3456,666600.0],["2020-02-28",28.6459,28.811,27.4275,27.7576,1079300.0],["2020-03-02",28.0013,29.5736,27.8756,29.5736,916400.0],["2020-03-03",29.5185,30.3439,29.0469,29.1491,666700.0],["2020-03-04",29.4635,30.6348,29.4635,30.4933,453100.0],["2020-03-05",29.8487,30.0688,29.2827,29.6836,817900.0],["2020-03-06",28.9132,29.9745,28.5595,29.9037,596100.0],["2020-03-09",28.2922,28.3315,27.113,27.5061,908600.0],["2020-03-10",28.017,28.6224,26.5706,28.0642,828200.0],["2020-03-11",27.4353,27.5925,25.415,26.0832,761700.0],["2020-03-12",24.3616,25.0062,23.1825,23.3868,1324000.0],["2020-03-13",24.794,25.9574,22.4514,25.9417,1329100.0],["2020-03-16",23.9521,23.9521,20.96,21.2378,1025500.0],["2020-03-17",21.7457,24.96,21.0394,24.7774,1215800.0],["2020-03-18",23.2616,23.96,16.7775,19.5315,1201800.0],["2020-03-19",19.2378,23.9521,18.5394,23.2298,1651200.0],["2020-03-20",23.5155,26.3171,22.8648,24.7219,2746400.0],["2020-03-23",24.5711,25.2219,20.4521,21.4918,1070100.0],["2020-03-24",22.2854,23.1822,20.7934,22.3489,944600.0],["2020-03-25",22.46,24.9124,21.4997,23.7695,995200.0],["2020-03-26",24.0235,26.3409,23.5314,25.9996,593800.0],["2020-03-27",24.3727,27.3965,24.214,26.1028,810000.0],["2020-03-30",26.1028,27.4758,25.6822,27.3885,812300.0],["2020-03-31",27.1425,27.3885,26.0949,26.96,735500.0],["2020-04-01",25.706,25.96,23.1267,23.4759,674100.0],["2020-04-02",23.1902,25.5393,22.8886,24.5155,634100.0],["2020-04-03",24.1663,25.0473,24.0711,24.5155,471100.0],["2020-04-06",25.7219,26.5711,25.1981,26.3409,701100.0],["2020-04-07",27.4599,27.698,25.7774,26.2695,591700.0],["2020-04-08",26.6663,27.3806,26.0314,26.8806,671900.0],["2020-04-09",27.5155,28.7139,27.2377,28.3806,714700.0],["2020-04-13",28.0949,28.3329,26.698,27.198,660600.0],["2020-04-14",28.0472,28.3091,27.4361,27.9044,506600.0],["2020-04-15",26.5076,27.2219,25.706,25.8171,578200.0],["2020-04-16",25.7298,25.952,24.7457,25.3806,570000.0],["2020-04-17",26.079,27.0234,26.079,26.5711,550700.0],["2020-04-20",26.0393,26.0473,24.6346,24.8409,656700.0],["2020-04-21",23.9997,25.8092,23.9997,25.706,518900.0],["2020-04-22",26.3568,26.4838,25.7219,26.1266,592600.0],["2020-04-23",25.6504,26.1663,25.2139,25.5711,505900.0],["2020-04-24",25.7695,26.1266,25.2933,26.0235,402500.0],["2020-04-27",26.1981,26.5234,26.0155,26.0949,656700.0],["2020-04-28",26.8171,27.9679,26.8171,27.6345,555400.0],["2020-04-29",28.6187,29.0155,27.7615,28.4679,699500.0],["2020-04-30",27.7933,27.7933,26.7536,26.8092,1046600.0],["2020-05-01",26.2695,26.579,25.8647,26.5155,622600.0],["2020-05-04",25.9838,26.3092,25.7774,26.1425,533900.0],["2020-05-05",26.8806,27.4599,26.4758,27.0155,594700.0],["2020-05-06",26.8965,26.9996,26.0949,26.1028,541000.0],["2020-05-07",26.6107,27.0552,26.3885,26.579,467200.0],["2020-05-08",27.7298,28.3964,26.3965,28.0234,596200.0],["2020-05-11",27.3806,27.452,26.2139,26.9917,792800.0],["2020-05-12",26.952,27.3806,25.6822,25.7219,562500.0],["2020-05-13",25.4044,25.4044,24.0076,24.4759,617700.0],["2020-05-14",23.9282,24.079,22.7219,24.0711,635900.0],["2020-05-15",23.96,23.9838,22.7695,23.8648,2044800.0],["2020-05-18",25.2854,26.698,25.079,26.452,780400.0],["2020-05-19",26.1346,26.6663,25.9282,25.952,621000.0],["2020-05-20",26.4362,26.8568,26.1584,26.7695,461100.0],["2020-05-21",26.6187,27.1742,26.2695,26.3647,493500.0],["2020-05-22",26.6187,26.7536,26.0869,26.6901,299200.0],["2020-05-26",27.3726,27.9917,27.1742,27.2853,443600.0],["2020-05-27",27.9996,28.1028,27.198,27.9679,497600.0],["2020-05-28",28.4837,28.6663,27.579,27.7695,507400.0],["2020-05-29",27.3806,28.0552,27.1584,27.8726,664600.0],["2020-06-01",28.0552,28.3488,27.3806,27.452,459900.0],["2020-06-02",27.7139,27.9996,27.2774,27.5234,773000.0],["2020-06-03",28.0076,28.9679,27.9282,28.2456,580200.0],["2020-06-04",27.952,28.0076,27.1584,27.6504,395600.0],["2020-06-05",28.9679,30.079,28.6821,28.7139,523300.0],["2020-06-08",29.0393,29.7218,29.0393,29.579,484000.0],["2020-06-09",29.0075,29.0234,28.3488,28.6107,444400.0],["2020-06-10",28.4282,28.579,27.4203,27.4282,393500.0],["2020-06-11",26.2695,26.5393,25.3965,25.5314,625300.0],["2020-06-12",26.6504,26.6504,24.2457,25.087,592500.0],["2020-06-15",24.1034,25.5302,23.9591,25.2978,758600.0],["2020-06-16",26.3959,26.5562,25.4661,26.1314,490400.0],["2020-06-17",26.1795,26.1795,25.1535,25.3138,371900.0],["2020-06-18",24.897,25.5543,24.7848,25.3699,480400.0],["2020-06-19",25.6905,25.923,25.2737,25.3539,1139500.0],["2020-06-22",25.0974,25.7066,24.6565,25.3459,448200.0],["2020-06-23",25.6585,25.8428,24.6806,25.0012,432700.0],["2020-06-24",24.5844,24.9771,24.1676,24.8008,485400.0],["2020-06-25",24.7527,24.913,24.0633,24.8729,563300.0],["2020-06-26",24.6645,25.2657,24.5683,25.0573,1024600.0],["2020-06-29",25.5382,25.8669,25.2176,25.8348,492500.0],["2020-06-30",25.6745,26.3478,25.6344,26.1715,599800.0],["2020-07-01",26.1875,26.3318,25.7226,25.8268,485500.0],["2020-07-02",26.412,26.4841,25.7867,25.9711,348500.0],["2020-07-06",26.4761,26.5963,25.7627,26.0112,288100.0],["2020-07-07",25.5863,25.7547,25.1856,25.5703,541100.0],["2020-07-08",25.4902,25.4902,24.6565,25.0493,391800.0],["2020-07-09",24.8329,24.8329,23.863,24.1836,474600.0],["2020-07-10",24.2076,25.1615,24.2076,24.8729,592500.0],["2020-07-13",25.0573,25.6745,24.7687,25.0814,387300.0],["2020-07-14",25.1375,25.4821,24.881,25.1856,497800.0],["2020-07-15",25.8348,26.412,25.5382,25.6986,528500.0],["2020-07-16",25.6905,25.9791,24.9852,25.2016,422800.0],["2020-07-17",25.2497,25.7066,25.2096,25.5863,530200.0],["2020-07-20",25.418,25.418,24.5443,24.5443,416200.0],["2020-07-21",24.9771,25.6184,24.8329,25.2256,436700.0],["2020-07-22",24.8248,25.7707,24.6645,25.6825,474600.0],["2020-07-23",25.6585,26.0192,25.4741,25.9631,662300.0],["2020-07-24",26.1234,26.3158,25.2016,25.2577,378800.0],["2020-07-27",25.1936,25.2737,24.5844,24.9771,534700.0],["2020-07-28",24.7287,25.923,24.7206,25.3619,452500.0],["2020-07-29",25.426,25.7867,25.2497,25.6745,576700.0],["2020-07-30",25.434,25.434,24.9451,25.1535,359300.0],["2020-07-31",24.9531,25.2577,24.2637,24.897,1621500.0],["2020-08-03",24.9771,25.0894,24.384,24.6886,442100.0],["2020-08-04",24.5202,25.2577,24.5202,25.0733,583900.0],["2020-08-05",25.3218,25.4661,24.6645,24.9531,376500.0],["2020-08-06",25.0733,25.5382,24.9291,25.4821,500100.0],["2020-08-07",24.4962,25.9711,24.4481,25.9471,599100.0],["2020-08-10",26.0513,26.9971,25.9711,26.428,567000.0],["2020-08-11",26.7727,26.9811,25.907,26.0593,462100.0],["2020-08-12",26.3639,27.0532,26.2196,26.8448,439300.0],["2020-08-13",26.6204,26.6204,26.0753,26.3318,483400.0],["2020-08-14",26.0753,26.6364,25.8268,26.2837,366700.0],["2020-08-17",26.444,26.444,25.9791,26.0352,366300.0],["2020-08-18",25.9551,26.0913,25.6585,25.6986,356500.0],["2020-08-19",25.8108,26.0432,25.5944,25.8028,331500.0],["2020-08-20",25.5463,25.7867,25.2016,25.2096,347200.0],["2020-08-21",25.0493,25.2016,24.6645,25.0092,364900.0],["2020-08-24",25.1375,25.4581,24.7928,25.4501,272100.0],["2020-08-25",25.6344,25.6344,24.6725,24.8409,370000.0],["2020-08-26",24.7447,24.7447,23.9271,24.0553,553700.0],["2020-08-27",24.2317,24.6725,23.9832,24.0153,558200.0],["2020-08-28",24.1916,24.4241,23.6465,24.3679,344000.0],["2020-08-31",24.3679,24.5283,24.1355,24.1595,485200.0],["2020-09-01",24.1595,24.1595,23.6706,23.887,360100.0],["2020-09-02",23.863,24.3359,23.7267,24.1756,364500.0],["2020-09-03",24.2477,24.6886,23.9912,24.1836,371200.0],["2020-09-04",24.5202,24.5523,23.7187,23.879,305100.0],["2020-09-08",23.879,24.0714,23.382,23.5423,443700.0],["2020-09-09",23.5824,23.8068,22.8129,23.2938,532800.0],["2020-09-10",23.4301,23.4301,22.9492,22.9972,527000.0],["2020-09-11",22.9973,22.9973,22.4201,22.6766,425800.0],["2020-09-14",22.7648,22.9091,22.5564,22.7808,443000.0],["2020-09-15",22.9812,23.0453,22.3159,22.4442,413400.0],["2020-09-16",22.5083,22.8289,22.3881,22.6446,547800.0],["2020-09-17",22.5404,22.6125,22.2197,22.356,482500.0],["2020-09-18",22.4442,22.5083,21.7308,21.8029,1423200.0],["2020-09-21",21.4888,22.0812,21.0506,22.0244,769400.0],["2020-09-22",22.0244,22.5032,21.57,21.9758,656500.0],["2020-09-23",21.9271,22.276,21.286,21.3265,1180700.0],["2020-09-24",21.1967,21.8621,20.9938,21.5213,575400.0],["2020-09-25",21.3184,21.7404,21.2616,21.5781,509300.0],["2020-09-28",21.7648,21.9271,21.5457,21.6349,496500.0],["2020-09-29",21.6349,21.8378,21.2454,21.6349,418300.0],["2020-09-30",21.7242,22.0407,21.5375,21.9271,604500.0],["2020-10-01",21.8134,21.9757,21.5132,21.854,503800.0],["2020-10-02",21.6998,22.4789,21.4483,22.3653,478800.0],["2020-10-05",22.4221,22.5763,22.0569,22.2111,360200.0],["2020-10-06",22.414,23.3229,22.2192,22.7792,497700.0],["2020-10-07",22.8441,23.1443,22.6006,23.0713,398300.0],["2020-10-08",23.0875,23.7124,23.0875,23.6475,372400.0],["2020-10-09",23.8828,23.8828,23.12,23.404,365600.0],["2020-10-12",23.3229,23.5907,23.1768,23.4202,313000.0],["2020-10-13",23.2661,23.477,23.0388,23.3147,347200.0],["2020-10-14",23.3066,23.6394,23.12,23.2011,335800.0],["2020-10-15",22.9983,23.4121,22.6737,23.2174,428400.0],["2020-10-16",23.1768,23.5176,22.8928,23.4852,320400.0],["2020-10-19",23.5257,23.5825,22.982,23.0145,270800.0],["2020-10-20",23.2011,23.2011,22.7386,23.0226,263000.0],["2020-10-21",22.8928,23.7935,22.7223,23.4446,372700.0],["2020-10-22",23.5257,23.8747,23.0551,23.8585,391400.0],["2020-10-23",24.0451,24.1912,23.6231,23.9802,353400.0],["2020-10-26",23.7854,24.8404,23.4121,24.8323,859900.0],["2020-10-27",24.7349,25.1488,24.5645,24.7592,1097600.0],["2020-10-28",24.321,24.5888,23.2417,23.5014,1227700.0],["2020-10-29",23.4202,23.9315,22.6655,23.5014,755300.0],["2020-10-30",23.3797,24.1344,23.3229,23.6799,2120100.0],["2020-11-02",24.0045,25.1082,23.5339,25.0676,772100.0],["2020-11-03",25.4166,26.0009,25.2543,25.8223,676000.0],["2020-11-04",25.5302,25.9359,24.5482,24.6213,622000.0],["2020-11-05",24.8566,25.7087,24.7592,25.5058,459100.0],["2020-11-06",25.587,25.6032,24.816,24.8242,415100.0],["2020-11-09",26.2281,27.5021,26.0739,27.0558,787400.0],["2020-11-10",27.3967,29.4904,27.2425,29.4336,666900.0],["2020-11-11",29.4335,29.6202,28.3461,29.2469,820200.0],["2020-11-12",28.8817,28.8817,28.0377,28.411,691500.0],["2020-11-13",28.6626,29.7176,28.622,29.5715,386500.0],["2020-11-16",30.1964,30.6346,29.9286,30.3668,808900.0],["2020-11-17",30.0665,30.3343,29.6608,30.0422,553300.0],["2020-11-18",30.31,30.31,28.898,28.9061,429100.0],["2020-11-19",28.8168,29.2307,28.5571,29.0603,368200.0],["2020-11-20",28.833,29.1333,28.7275,29.0197,384300.0],["2020-11-23",29.2713,29.6445,29.1414,29.4417,418700.0],["2020-11-24",29.8555,31.0971,29.7906,30.943,507900.0],["2020-11-25",30.6184,30.7644,30.2288,30.4074,682400.0],["2020-11-27",30.594,30.594,29.5796,29.6283,254100.0],["2020-11-30",28.687,29.0603,26.6825,26.8042,1276300.0],["2020-12-01",27.1857,27.2343,26.293,26.9665,866500.0],["2020-12-02",27.1289,27.3317,26.5689,27.2344,523000.0],["2020-12-03",27.1776,27.2749,26.6906,26.7961,554500.0],["2020-12-04",26.9909,27.6969,26.9909,27.3642,569500.0],["2020-12-07",27.3642,27.4453,27.0234,27.0477,418200.0],["2020-12-08",26.9422,27.2262,26.7069,27.21,573800.0],["2020-12-09",27.2019,27.6401,26.9016,26.9828,543600.0],["2020-12-10",26.9747,26.9747,26.3579,26.8448,394100.0],["2020-12-11",26.6257,27.3317,26.6257,27.2262,489600.0],["2020-12-14",27.5752,28.4273,27.5265,27.9404,565000.0],["2020-12-15",28.1149,28.9343,27.8117,28.877,414900.0],["2020-12-16",28.877,29.0245,28.5,28.6148,398300.0],["2020-12-17",28.6967,29.5735,28.6967,29.385,644600.0],["2020-12-18",29.4998,29.6555,28.3116,28.3935,1518300.0],["2020-12-21",27.8527,27.9428,26.6153,27.4839,582900.0],["2020-12-22",27.4512,28.2214,27.3201,28.1641,349900.0],["2020-12-23",28.3362,28.7541,28.3362,28.541,334400.0],["2020-12-24",28.5656,28.8196,28.2952,28.795,149600.0],["2020-12-28",28.877,29.4506,28.7295,29.172,406500.0],["2020-12-29",29.1802,29.3523,28.6066,28.7295,344900.0],["2020-12-30",28.6803,29.1474,28.5984,28.6148,442800.0],["2020-12-31",28.6148,29.2703,28.4673,29.131,388300.0],["2021-01-04",29.2048,29.2048,28.1969,28.2542,691900.0],["2021-01-05",28.4017,28.5328,27.3037,27.5905,716800.0],["2021-01-06",28.0412,29.2375,28.0412,29.1966,849900.0],["2021-01-07",29.2539,29.3277,28.7131,28.9589,656700.0],["2021-01-08",28.9753,29.2621,28.7295,29.0409,667100.0],["2021-01-11",28.8524,29.6063,28.6393,29.3195,533900.0],["2021-01-12",29.4506,30.2127,29.2048,30.1881,545900.0],["2021-01-13",30.1307,30.8272,30.1307,30.6306,539500.0],["2021-01-14",30.8518,31.1059,30.5568,30.9256,551000.0],["2021-01-15",30.6716,31.3927,30.647,30.9174,734200.0],["2021-01-19",31.4582,31.4582,29.8275,29.9259,532000.0],["2021-01-20",29.8029,29.975,28.7131,29.2703,691000.0],["2021-01-21",29.2457,29.3195,28.5738,28.6475,497200.0],["2021-01-22",28.3116,29.0573,28.1313,29.0327,568300.0],["2021-01-25",28.7869,29.4998,28.5984,29.3359,778000.0],["2021-01-26",29.4998,29.4998,28.6312,28.8934,392300.0],["2021-01-27",28.3607,29.1966,28.2706,29.0573,872100.0],["2021-01-28",29.2375,29.8521,28.5902,28.6066,439300.0],["2021-01-29",28.7049,29.0163,28.2542,28.6885,1079400.0],["2021-02-01",28.6803,29.3441,28.3607,29.2211,435400.0],["2021-02-02",29.4178,29.8439,29.0163,29.4506,592100.0],["2021-02-03",29.2293,29.4916,28.9589,29.1474,649300.0],["2021-02-04",29.3277,29.7456,28.9589,29.5407,529300.0],["2021-02-05",29.975,30.1471,29.3768,30.0078,666900.0],["2021-02-08",30.1471,30.1635,29.5817,29.7456,478500.0],["2021-02-09",29.7292,30.4995,29.6309,30.4913,458500.0],["2021-02-10",30.7863,31.2615,30.4257,30.6306,562200.0],["2021-02-11",30.6142,31.0157,30.2618,30.4667,520500.0],["2021-02-12",30.2045,30.5896,29.9996,30.0078,747200.0],["2021-02-16",30.1389,31.0075,30.0078,30.9829,723600.0],["2021-02-17",30.8928,31.8761,30.8928,31.8515,558600.0],["2021-02-18",31.8597,32.3104,31.5402,31.9335,585300.0],["2021-02-19",31.9417,32.8103,31.8843,32.4497,640200.0],["2021-02-22",32.3022,32.4989,32.122,32.1711,731300.0],["2021-02-23",32.2531,32.7611,32.1711,32.2121,829600.0],["2021-02-24",32.4088,32.4088,31.7286,32.0728,605900.0],["2021-02-25",32.1793,33.1053,32.1793,32.3514,513000.0],["2021-02-26",32.4497,32.925,32.1793,32.1957,657400.0],["2021-03-01",32.6874,33.3429,32.4989,33.0152,509000.0],["2021-03-02",32.925,32.9742,32.2367,32.2776,453800.0],["2021-03-03",32.2777,32.8922,31.9663,32.4907,301000.0],["2021-03-04",32.63,33.0151,32.0646,32.1793,461300.0],["2021-03-05",32.5153,33.2364,32.3104,32.9578,899000.0],["2021-03-08",33.22,33.8018,32.6464,33.6379,652300.0],["2021-03-09",33.5396,33.9657,32.9578,32.9742,600100.0],["2021-03-10",32.9168,33.5314,32.5317,33.4822,486200.0],["2021-03-11",33.4249,33.6461,33.0971,33.3429,376500.0],["2021-03-12",33.5887,34.146,33.4413,33.9903,392800.0],["2021-03-15",34.3836,34.8835,33.9001,34.7606,516800.0],["2021-03-16",34.4657,35.1264,34.3914,34.8043,481200.0],["2021-03-17",34.7052,34.7052,32.3596,32.6074,776200.0],["2021-03-18",32.5661,33.359,32.4339,33.2433,767700.0],["2021-03-19",33.169,34.6061,32.5578,34.3666,2538300.0],["2021-03-22",34.3253,34.5483,33.0534,33.4581,492600.0],["2021-03-23",33.1277,33.5241,32.4174,32.5248,618300.0],["2021-03-24",32.69,33.7141,32.5578,33.0121,666600.0],["2021-03-25",33.0121,33.2681,32.5743,33.136,588500.0],["2021-03-26",33.4663,33.5076,32.6404,32.8469,503600.0],["2021-03-29",32.7065,33.871,32.6239,33.582,480200.0],["2021-03-30",33.4911,33.7471,33.1607,33.4498,375000.0],["2021-03-31",33.3755,33.6893,32.5826,32.9295,616700.0],["2021-04-01",33.0369,33.3177,32.5909,32.979,519900.0],["2021-04-05",33.1607,33.5737,32.8304,33.2103,347400.0],["2021-04-06",33.1112,33.7224,32.979,33.615,372600.0],["2021-04-07",33.615,34.1601,33.5902,34.1518,458400.0],["2021-04-08",34.1849,34.3418,33.8545,34.3005,557500.0],["2021-04-09",34.317,34.4657,33.7058,33.7058,381900.0],["2021-04-12",33.871,34.2427,33.7389,33.9867,424900.0],["2021-04-13",33.7802,34.1766,33.5241,33.648,397700.0],["2021-04-14",33.7224,34.507,33.7224,34.2179,271800.0],["2021-04-15",34.251,34.4739,33.871,34.4244,222500.0],["2021-04-16",34.8126,34.953,34.4822,34.7795,271600.0],["2021-04-19",34.8291,34.9447,34.4161,34.7383,418600.0],["2021-04-20",34.7713,35.3577,34.6887,35.3494,326600.0],["2021-04-21",35.176,35.7128,35.0934,35.3907,382800.0],["2021-04-22",35.4072,35.5311,34.8374,34.9943,444000.0],["2021-04-23",35.1677,35.8532,34.9778,35.399,371900.0],["2021-04-26",35.5807,35.6633,34.8621,34.8786,303600.0],["2021-04-27",34.8952,35.0438,34.4409,34.4739,394200.0],["2021-04-28",34.6474,34.7795,34.2592,34.3418,457400.0],["2021-04-29",34.6144,35.432,34.6144,34.8621,403900.0],["2021-04-30",34.6887,34.8539,34.284,34.6474,2084900.0],["2021-05-03",34.6391,35.8037,34.5813,35.622,453900.0],["2021-05-04",35.4898,35.5724,35.0686,35.399,504200.0],["2021-05-05",35.1347,35.2255,34.4492,34.7135,579100.0],["2021-05-06",35.1264,35.655,34.4409,35.5146,443800.0],["2021-05-07",35.5146,35.9606,35.2008,35.9358,305600.0],["2021-05-10",36.0102,36.291,35.7294,35.8698,327800.0],["2021-05-11",35.7954,35.9771,35.2751,35.8119,463400.0],["2021-05-12",35.8119,35.9689,34.4079,34.5235,418400.0],["2021-05-13",34.4905,35.7624,34.3501,35.6055,429000.0],["2021-05-14",35.7046,35.9771,35.3659,35.655,327800.0],["2021-05-17",35.4651,35.5394,35.1264,35.176,348900.0],["2021-05-18",35.0191,35.4733,34.9034,34.9695,617100.0],["2021-05-19",34.8208,35.209,34.6887,35.1099,525000.0],["2021-05-20",34.986,35.3164,34.8787,35.0934,458800.0],["2021-05-21",35.2916,35.6633,35.0108,35.2916,433500.0],["2021-05-24",35.4651,36.0184,35.4403,35.7541,421200.0],["2021-05-25",35.9028,35.9028,34.8043,34.9447,376000.0],["2021-05-26",35.0273,35.4816,34.8786,35.2173,340200.0],["2021-05-27",35.6302,35.6302,35.1099,35.143,308300.0],["2021-05-28",35.1512,35.4898,35.1512,35.2834,342900.0],["2021-06-01",35.399,35.5807,35.1016,35.5807,250800.0],["2021-06-02",35.7294,36.035,35.4073,35.7789,387000.0],["2021-06-03",35.6633,36.2166,35.6633,36.1093,308700.0],["2021-06-04",36.324,36.324,35.9854,36.068,310900.0],["2021-06-07",36.2166,36.2249,35.878,36.0515,378800.0],["2021-06-08",36.1093,36.2579,35.6881,36.0267,318000.0],["2021-06-09",36.0267,36.3158,35.8863,36.1588,383900.0],["2021-06-10",36.3405,36.3818,36.0184,36.0597,273400.0],["2021-06-11",36.2166,36.5222,35.9358,36.4644,457100.0],["2021-06-14",36.4644,36.6792,35.8119,35.9854,338200.0],["2021-06-15",35.9546,36.2625,35.7632,36.1294,377600.0],["2021-06-16",36.2292,36.2292,35.5551,35.7132,475200.0],["2021-06-17",35.6633,35.8547,35.3637,35.5218,400400.0],["2021-06-18",35.0641,35.0641,34.032,34.082,1099200.0],["2021-06-21",34.2234,35.1306,34.1152,35.114,504100.0],["2021-06-22",35.114,35.1223,34.4565,34.5314,337600.0],["2021-06-23",34.4232,34.5231,34.1818,34.2068,382500.0],["2021-06-24",34.3899,34.4898,33.8489,34.4815,304200.0],["2021-06-25",33.8406,34.1152,33.2497,33.4411,1254500.0],["2021-06-28",33.2414,33.4078,32.9168,33.0499,469300.0],["2021-06-29",33.2414,33.7823,32.8086,32.9251,497200.0],["2021-06-30",32.8752,33.1831,32.6338,32.9334,504700.0],["2021-07-01",33.233,34.0986,33.1997,33.7241,573500.0],["2021-07-02",33.6325,33.6409,33.1581,33.3412,319800.0],["2021-07-06",33.2996,33.6159,32.3175,33.025,479600.0],["2021-07-07",32.8751,33.5659,32.8751,33.4411,296900.0],["2021-07-08",33.1165,33.5909,32.9667,33.1581,293000.0],["2021-07-09",33.491,33.7657,33.3579,33.4411,610000.0],["2021-07-12",33.0583,33.8905,32.9667,33.6825,317100.0],["2021-07-13",33.4661,33.5992,32.9251,33.0,305200.0],["2021-07-14",33.1165,33.1997,32.8086,32.8835,422600.0],["2021-07-15",32.742,33.1165,32.5339,33.0416,308400.0],["2021-07-16",33.1748,33.2247,32.6421,32.692,383200.0],["2021-07-19",32.3675,32.6504,31.1939,31.5851,470800.0],["2021-07-20",31.7266,32.8335,31.6517,32.6421,694900.0],["2021-07-21",32.8252,33.1082,32.3841,32.3924,377800.0],["2021-07-22",32.2926,32.3841,31.9596,32.1344,248200.0],["2021-07-23",32.2426,32.767,32.1178,32.692,421300.0],["2021-07-26",32.8752,33.1581,32.6005,32.8585,376300.0],["2021-07-27",32.6421,33.1248,32.3675,33.0499,346800.0],["2021-07-28",33.1248,33.1748,32.5006,32.8668,423700.0],["2021-07-29",33.0333,33.0333,32.3758,32.6005,376800.0],["2021-07-30",32.5839,32.9501,31.968,32.0595,1917600.0],["2021-08-02",32.3092,32.8918,32.1843,32.2426,418600.0],["2021-08-03",32.2926,32.6671,32.0345,32.6588,313300.0],["2021-08-04",32.4257,32.5256,31.685,31.9014,452900.0],["2021-08-05",31.685,32.5755,31.685,32.3009,344300.0],["2021-08-06",32.692,32.742,32.2926,32.5089,478800.0],["2021-08-09",32.5755,32.5755,31.9014,32.0678,491700.0],["2021-08-10",32.1427,32.3508,31.7932,32.2426,420600.0],["2021-08-11",32.3092,32.6005,31.9846,32.3175,623400.0],["2021-08-12",32.459,32.5755,31.8598,32.0262,292900.0],["2021-08-13",32.0595,32.2093,31.7349,32.1178,491900.0],["2021-08-16",32.0678,32.3758,31.402,31.5268,659000.0],["2021-08-17",31.402,31.5352,30.8277,31.2688,500600.0],["2021-08-18",31.1523,31.6267,31.0192,31.0774,539200.0],["2021-08-19",31.0192,31.4187,30.5947,31.2855,724600.0],["2021-08-20",31.1523,31.4686,30.9026,31.3354,480100.0],["2021-08-23",31.4187,31.5352,31.2938,31.3105,269700.0],["2021-08-24",31.3687,31.4103,30.9942,31.144,434700.0],["2021-08-25",31.2938,31.4686,30.9609,31.2189,585200.0],["2021-08-26",31.1357,31.2272,30.5364,30.5448,464400.0],["2021-08-27",30.603,31.1107,30.5448,30.9526,467200.0],["2021-08-30",30.9026,30.9942,30.7362,30.911,219900.0],["2021-08-31",30.8694,31.2272,30.8277,31.0774,436500.0],["2021-09-01",31.2023,31.7016,30.9942,31.6267,272500.0],["2021-09-02",31.7349,31.9347,31.5518,31.8514,365300.0],["2021-09-03",31.66,31.7682,31.2772,31.2938,256400.0],["2021-09-07",31.1856,31.2688,30.7528,30.7695,292500.0],["2021-09-08",30.7279,31.4103,30.628,31.2439,400300.0],["2021-09-09",31.402,31.427,30.653,30.653,457100.0],["2021-09-10",30.8194,30.8527,30.3034,30.3117,642000.0],["2021-09-13",30.653,30.8444,30.0537,30.395,445200.0],["2021-09-14",30.5614,30.5614,29.7375,30.0204,506100.0],["2021-09-15",29.9871,30.3617,29.8956,30.2202,421600.0],["2021-09-16",30.3783,30.4699,29.6043,29.6709,725400.0],["2021-09-17",29.7491,29.934,29.3455,29.3623,1957000.0],["2021-09-20",29.1521,29.4716,28.9334,29.3623,503500.0],["2021-09-21",29.5304,29.7154,29.1857,29.2277,349600.0],["2021-09-22",29.522,29.9004,29.2698,29.4884,411000.0],["2021-09-23",29.4211,29.8668,29.3959,29.4464,339500.0],["2021-09-24",29.4379,29.6397,29.0932,29.1605,407500.0],["2021-09-27",29.2193,29.9088,29.2193,29.3623,341000.0],["2021-09-28",29.4295,29.4884,28.9419,29.2866,388300.0],["2021-09-29",29.4884,29.9172,29.1941,29.85,334800.0],["2021-09-30",30.0686,30.0686,29.2698,29.2698,385200.0],["2021-10-01",29.4464,30.2367,29.295,29.934,474200.0],["2021-10-04",30.0013,30.901,29.9004,30.7581,422300.0],["2021-10-05",30.8169,30.9767,30.5983,30.7749,494200.0],["2021-10-06",30.6319,31.1028,30.0181,31.1028,424900.0],["2021-10-07",31.1028,31.313,30.9767,31.2374,375700.0],["2021-10-08",31.3719,31.4308,31.0608,31.1112,305500.0],["2021-10-11",31.1365,31.3803,31.1112,31.2289,258400.0],["2021-10-12",31.2289,31.8596,30.9851,31.725,339300.0],["2021-10-13",31.6914,32.0025,31.4812,31.9857,376800.0],["2021-10-14",32.2716,32.6079,32.0109,32.5407,463700.0],["2021-10-15",32.6752,32.7929,31.6998,31.6998,572300.0],["2021-10-18",31.6998,31.7587,30.9767,31.1533,350700.0],["2021-10-19",31.1533,31.6494,31.0776,31.6157,453500.0],["2021-10-20",31.5821,32.4145,31.5821,31.9941,356500.0],["2021-10-21",31.9773,32.1287,31.7082,31.7755,285100.0],["2021-10-22",31.7923,32.0025,31.6578,31.9016,228800.0],["2021-10-25",31.8344,32.0866,31.5653,32.0109,247800.0],["2021-10-26",31.9689,32.6416,31.7503,32.2632,329100.0],["2021-10-27",32.2548,32.2632,31.3551,31.5064,435900.0],["2021-10-28",31.4896,31.7503,31.4055,31.6998,272200.0],["2021-10-29",31.7419,31.8259,31.5232,31.7923,712100.0],["2021-11-01",31.8259,32.692,31.6662,32.6247,302100.0],["2021-11-02",32.6247,32.692,31.8596,32.1707,265000.0],["2021-11-03",32.1623,32.8602,31.9353,32.692,342300.0],["2021-11-04",32.692,32.9863,32.2127,32.4061,313000.0],["2021-11-05",32.7341,33.2722,32.2632,32.8938,343800.0],["2021-11-08",32.8938,32.8938,32.3221,32.5491,273200.0],["2021-11-09",32.6668,32.6752,32.3893,32.5491,176200.0],["2021-11-10",32.4566,32.9359,32.4566,32.6584,242700.0],["2021-11-11",32.6584,32.8602,32.3725,32.8013,189100.0],["2021-11-12",32.8013,32.877,32.4986,32.6584,183200.0],["2021-11-15",33.0031,33.1461,32.7593,32.9443,523100.0],["2021-11-16",32.8266,32.8266,31.6914,31.8428,366900.0],["2021-11-17",31.8428,32.1034,31.5653,31.9184,330200.0],["2021-11-18",31.5989,32.1118,31.2794,32.0698,414900.0],["2021-11-19",31.8512,32.1959,31.5737,32.1371,410300.0],["2021-11-22",32.2968,33.1545,32.1118,32.8013,333000.0],["2021-11-23",32.8013,33.0536,32.6163,32.6584,430000.0],["2021-11-24",32.5827,33.0368,32.4902,32.9611,353900.0],["2021-11-26",31.9605,32.4314,31.4644,31.5821,301300.0],["2021-11-29",31.9269,32.0109,31.5064,31.7166,376200.0],["2021-11-30",31.456,31.5064,30.9178,30.9262,577400.0],["2021-12-01",31.4476,32.28,31.2458,31.4223,504200.0],["2021-12-02",31.7166,32.4734,31.5821,32.1034,340200.0],["2021-12-03",32.2968,32.4902,31.91,32.322,271500.0],["2021-12-06",32.8097,33.5665,32.3389,33.3815,308900.0],["2021-12-07",33.3479,33.6926,33.1208,33.3227,355000.0],["2021-12-08",33.4992,33.9953,33.3731,33.8608,331700.0],["2021-12-09",33.7262,33.7683,33.3731,33.4235,276700.0],["2021-12-10",33.4908,33.617,33.1965,33.4572,287000.0],["2021-12-13",33.289,34.0037,33.2806,33.6842,534700.0],["2021-12-14",33.6443,34.1534,33.1607,33.3304,527300.0],["2021-12-15",33.3389,34.3062,33.3389,34.2298,451000.0],["2021-12-16",34.3656,34.6032,33.5934,33.7716,461100.0],["2021-12-17",33.7292,34.4759,33.6019,34.2383,1164200.0],["2021-12-20",33.9243,34.2638,33.5934,34.2213,435100.0],["2021-12-21",34.2892,34.7729,33.848,34.0601,268800.0],["2021-12-22",34.1704,34.3062,33.6952,34.3062,254700.0],["2021-12-23",34.408,34.4844,34.2213,34.3401,316400.0],["2021-12-27",34.4589,34.6541,34.128,34.6456,232400.0],["2021-12-28",34.6371,34.9086,34.408,34.4674,349600.0],["2021-12-29",34.6286,34.9511,34.4504,34.9341,328400.0],["2021-12-30",35.0359,35.0699,34.7644,34.7644,353400.0],["2021-12-31",34.8323,34.9935,34.5098,34.8408,286900.0],["2022-01-03",34.9256,34.968,34.1025,34.6795,517000.0],["2022-01-04",34.8408,35.0444,34.4335,34.5014,485000.0],["2022-01-05",33.7886,34.1534,33.4152,33.4746,684500.0],["2022-01-06",33.7037,34.0771,33.4577,33.6613,483800.0],["2022-01-07",33.6613,34.2383,33.4067,33.9753,491100.0],["2022-01-10",34.1195,34.2722,33.3558,33.5934,472100.0],["2022-01-11",33.8056,33.8056,32.397,32.8128,503700.0],["2022-01-12",32.7703,32.991,32.5243,32.7788,389600.0],["2022-01-13",32.7958,33.1352,32.6855,32.8552,344500.0],["2022-01-14",32.8128,33.3643,32.6176,33.271,334700.0],["2022-01-18",33.1013,33.5849,32.5667,33.2116,559900.0],["2022-01-19",33.2116,33.3389,32.7109,32.7279,352100.0],["2022-01-20",32.7703,33.3389,32.5497,32.8297,461100.0],["2022-01-21",32.8722,33.2201,32.4818,32.4903,570400.0],["2022-01-24",32.3461,33.2031,32.0661,32.974,859200.0],["2022-01-25",32.5837,33.2625,32.2103,32.8382,728900.0],["2022-01-26",33.1946,33.6189,32.7279,33.1691,968800.0],["2022-01-27",33.3304,34.0177,33.237,33.4067,643300.0],["2022-01-28",33.2795,33.8989,32.957,33.8734,610400.0],["2022-01-31",33.551,34.145,33.0079,34.1195,2185200.0],["2022-02-01",34.1959,34.3316,33.5934,33.9837,575100.0],["2022-02-02",33.7886,34.1535,33.6528,33.865,559800.0],["2022-02-03",34.0516,34.4335,33.3898,34.1365,556100.0],["2022-02-04",34.0262,34.2383,33.2879,33.9328,431000.0],["2022-02-07",33.8904,34.3147,33.4067,34.145,475100.0],["2022-02-08",34.3147,34.3147,33.7801,33.8819,472500.0],["2022-02-09",34.0601,34.4165,33.8904,34.3571,485500.0],["2022-02-10",33.8734,34.2977,33.4916,33.6783,495500.0],["2022-02-11",33.7292,34.4589,33.6613,34.0771,564400.0],["2022-02-14",34.1534,34.408,33.7377,34.1959,577100.0],["2022-02-15",34.2553,34.6795,34.0262,34.2383,394200.0],["2022-02-16",34.0431,34.4335,33.8225,34.2892,535300.0],["2022-02-17",34.1025,34.3995,33.8904,34.2892,516600.0],["2022-02-18",34.145,34.3741,33.8649,33.9328,967700.0],["2022-02-22",33.9074,34.5013,33.517,34.3741,425900.0],["2022-02-23",34.4419,34.5947,33.9498,34.0771,536700.0],["2022-02-24",34.1619,35.2396,34.0262,35.1717,961200.0],["2022-02-25",35.2396,36.9621,35.2396,36.9027,639800.0],["2022-02-28",36.4869,37.31,36.2493,37.013,602600.0],["2022-03-01",37.03,37.0809,35.7911,36.1475,1066200.0],["2022-03-02",36.4105,37.1063,36.0457,36.9366,442700.0],["2022-03-03",37.1657,37.9973,37.0469,37.9803,386700.0],["2022-03-04",37.7003,38.4385,37.5136,38.3961,406800.0],["2022-03-07",38.43,38.6337,38.0822,38.5573,384000.0],["2022-03-08",38.7186,39.1089,38.2519,38.6507,617800.0],["2022-03-09",38.6507,38.6507,37.276,37.3439,751900.0],["2022-03-10",37.1148,38.2688,36.8942,37.8615,511900.0],["2022-03-11",37.8021,38.0482,37.1573,37.3609,363900.0],["2022-03-14",37.7767,37.7767,36.5972,36.9451,429500.0],["2022-03-15",36.9905,37.3499,36.7081,37.1616,272500.0],["2022-03-16",37.2472,37.3926,36.4771,37.2814,417100.0],["2022-03-17",37.0589,38.0087,36.8022,37.2129,484600.0],["2022-03-18",37.4525,37.4611,36.8193,37.1873,1020400.0],["2022-03-21",37.29,38.0173,37.29,37.8804,357400.0],["2022-03-22",38.0258,38.3168,37.6065,37.8034,450000.0],["2022-03-23",37.8205,37.8547,37.2215,37.4696,443500.0],["2022-03-24",37.6493,38.0429,37.3499,37.8718,260100.0],["2022-03-25",38.1285,38.9585,37.9146,38.95,309800.0],["2022-03-28",38.8216,39.335,38.5906,39.2665,302500.0],["2022-03-29",39.4206,39.7628,38.9499,39.6858,384700.0],["2022-03-30",39.6858,39.9682,39.4548,39.6687,451700.0],["2022-03-31",39.5404,39.9596,39.1895,39.2409,383500.0],["2022-04-01",39.2494,40.4131,39.2409,40.3618,742700.0],["2022-04-04",40.1907,40.1907,38.813,39.4291,740800.0],["2022-04-05",39.412,39.9511,38.9842,39.258,402000.0],["2022-04-06",39.3179,40.0623,39.1981,39.9596,333600.0],["2022-04-07",39.9596,39.9853,39.2409,39.3692,336800.0],["2022-04-08",39.3778,39.8912,39.2494,39.5061,318000.0],["2022-04-11",39.7457,40.4046,39.0184,39.2152,387700.0],["2022-04-12",39.2323,39.5404,38.9072,39.1125,511200.0],["2022-04-13",39.1981,39.4377,38.582,38.7275,350700.0],["2022-04-14",39.0355,39.489,38.9328,39.181,469600.0],["2022-04-18",39.2751,40.0024,38.9157,39.2066,546100.0],["2022-04-19",39.335,39.8227,39.335,39.6516,321600.0],["2022-04-20",40.0024,40.5672,39.8313,40.0366,384000.0],["2022-04-21",40.2163,40.6442,39.3949,39.4291,601600.0],["2022-04-22",39.3692,39.6345,39.027,39.2323,619300.0],["2022-04-25",39.258,39.4805,37.6665,38.2141,547300.0],["2022-04-26",38.0943,38.8473,38.0087,38.1884,506200.0],["2022-04-27",38.1884,38.505,37.6579,37.7263,763000.0],["2022-04-28",37.9659,38.1114,37.4269,37.7862,713400.0],["2022-04-29",37.7435,37.8889,36.7338,36.9306,2904100.0],["2022-05-02",37.1274,37.3498,36.2375,36.614,528800.0],["2022-05-03",36.8108,37.5467,36.5541,37.5039,683500.0],["2022-05-04",37.6664,38.2226,37.4782,38.1627,539200.0],["2022-05-05",38.5221,38.5221,36.6225,36.9562,598700.0],["2022-05-06",36.7252,37.6322,36.7252,37.444,511800.0],["2022-05-09",37.2215,38.1798,37.0931,37.829,594000.0],["2022-05-10",37.8547,38.351,36.9391,37.521,499900.0],["2022-05-11",37.521,38.2226,37.1616,37.4525,471500.0],["2022-05-12",37.444,37.5381,36.5883,37.3584,490800.0],["2022-05-13",37.4953,37.7777,37.0589,37.6664,406700.0],["2022-05-16",37.7435,38.3168,37.5552,38.1884,386100.0],["2022-05-17",38.4793,38.8644,37.7691,38.8473,333300.0],["2022-05-18",39.1724,39.6174,38.736,38.9671,431300.0],["2022-05-19",38.7189,39.1467,38.4879,38.9414,579800.0],["2022-05-20",38.9157,39.0184,37.6921,38.428,569700.0],["2022-05-23",38.8045,39.2323,38.4537,38.813,353800.0],["2022-05-24",38.7874,39.4805,38.2911,39.3863,428600.0],["2022-05-25",39.335,39.7286,39.0783,39.5147,447700.0],["2022-05-26",39.7971,39.8655,39.3435,39.5232,356600.0],["2022-05-27",39.4206,39.7115,39.3179,39.6003,312600.0],["2022-05-31",39.3435,39.5318,38.9243,39.2922,698900.0],["2022-06-01",39.4633,39.4633,38.8045,39.2751,348600.0],["2022-06-02",39.4633,39.8826,38.5221,39.8484,315300.0],["2022-06-03",39.6088,39.7885,39.2751,39.4805,263200.0],["2022-06-06",39.8912,40.3532,39.5404,39.9511,464800.0],["2022-06-07",39.9254,40.1736,39.489,40.1051,269500.0],["2022-06-08",39.9853,40.2677,39.6773,39.7372,313200.0],["2022-06-09",39.8142,40.088,39.258,39.3949,378700.0],["2022-06-10",39.1125,39.8056,38.8473,39.3949,327000.0],["2022-06-13",38.9842,39.1895,37.4525,37.675,643500.0],["2022-06-14",37.3843,37.6431,36.2626,36.7631,582600.0],["2022-06-15",37.0046,37.7811,36.7113,37.0305,821800.0],["2022-06-16",36.6595,36.7199,36.0211,36.5387,630500.0],["2022-06-17",36.8925,37.134,35.3653,35.6587,1151200.0],["2022-06-21",35.7881,36.7544,35.3826,36.4179,453100.0],["2022-06-22",36.1591,37.1858,36.1418,36.8321,417700.0],["2022-06-23",37.0995,37.3584,36.6422,36.8148,536800.0],["2022-06-24",36.8838,37.9968,36.8407,37.7121,857400.0],["2022-06-27",37.8847,38.5576,37.8243,38.4455,269300.0],["2022-06-28",38.7647,39.1788,38.411,38.5835,374700.0],["2022-06-29",38.5663,38.7216,37.8243,38.1349,392400.0],["2022-06-30",37.8933,38.5059,37.807,38.4196,308700.0],["2022-07-01",38.3678,39.2651,38.2039,39.2478,366200.0],["2022-07-05",38.9977,39.1012,36.7976,37.2031,451600.0],["2022-07-06",37.2031,38.1521,37.0305,37.9278,328800.0],["2022-07-07",38.1004,38.2643,37.7294,37.8415,243900.0],["2022-07-08",37.9537,37.9537,37.5395,37.7035,186600.0],["2022-07-11",37.7811,38.0486,37.4101,37.7811,214100.0],["2022-07-12",37.5309,38.1607,37.2635,37.5137,264400.0],["2022-07-13",37.2117,37.8501,37.1772,37.5568,231700.0],["2022-07-14",36.9184,37.6172,36.858,37.5396,262500.0],["2022-07-15",37.9105,38.0486,37.2721,38.0141,331500.0],["2022-07-18",38.2298,38.2298,37.3756,37.4015,255500.0],["2022-07-19",37.7811,38.1607,37.7811,38.04,269400.0],["2022-07-20",37.7207,37.7207,36.9874,37.298,358600.0],["2022-07-21",36.9183,37.0305,36.3834,37.0219,264300.0],["2022-07-22",37.2117,37.4015,36.7458,37.2635,297400.0],["2022-07-25",37.5137,38.2988,37.2721,38.2557,390900.0],["2022-07-26",38.2211,38.6439,37.9709,38.5835,266100.0],["2022-07-27",38.4368,39.1098,38.3765,38.989,430300.0],["2022-07-28",39.2478,40.1193,38.9286,39.9898,466500.0],["2022-07-29",39.9294,40.335,39.7914,39.8518,988400.0],["2022-08-01",39.7051,39.7483,38.9114,39.4808,372900.0],["2022-08-02",39.5585,39.7224,39.2651,39.4377,319800.0],["2022-08-03",39.1271,39.3083,38.5404,38.9977,332200.0],["2022-08-04",39.0149,40.24,38.7474,39.4808,362000.0],["2022-08-05",39.0667,39.1443,38.247,38.5576,391100.0],["2022-08-08",38.6957,39.153,38.4714,38.7216,358000.0],["2022-08-09",38.8337,39.222,38.4455,38.9631,376300.0],["2022-08-10",39.3428,39.4981,38.9373,39.222,389800.0],["2022-08-11",39.4722,39.731,39.1961,39.2651,323900.0],["2022-08-12",39.4118,40.1624,39.3255,40.1193,288200.0],["2022-08-15",39.9553,40.706,39.8,40.404,417300.0],["2022-08-16",40.3177,40.775,40.2746,40.6887,352300.0],["2022-08-17",40.6628,40.8095,40.3091,40.611,403200.0],["2022-08-18",40.611,40.9216,40.3436,40.5506,304700.0],["2022-08-19",40.4471,40.8785,40.3954,40.7146,334600.0],["2022-08-22",40.5075,40.6369,39.7828,39.8949,280200.0],["2022-08-23",39.7655,39.9898,39.498,39.593,256800.0],["2022-08-24",39.4377,39.4463,38.9286,39.2478,223800.0],["2022-08-25",39.1875,39.9812,39.1184,39.9122,231900.0],["2022-08-26",39.9726,40.0071,39.2651,39.3945,218400.0],["2022-08-29",39.3169,39.5326,38.8682,39.291,172700.0],["2022-08-30",39.3773,39.3773,38.4886,38.5749,345700.0],["2022-08-31",38.3937,38.5404,37.9709,38.0831,507700.0],["2022-09-01",37.8847,38.6957,37.8674,38.6008,363900.0],["2022-09-02",38.8423,39.2565,38.2211,38.3937,435500.0],["2022-09-06",38.5835,39.1443,38.3506,38.5231,418500.0],["2022-09-07",38.5231,39.7138,38.4714,39.6792,330400.0],["2022-09-08",39.4204,39.7741,39.1616,39.3773,366500.0],["2022-09-09",38.5835,38.8337,37.9278,38.2125,493800.0],["2022-09-12",38.4627,39.4032,38.3937,39.222,437500.0],["2022-09-13",38.7129,38.9976,37.7639,37.9968,428200.0],["2022-09-14",37.945,38.8596,37.876,38.8423,394300.0],["2022-09-15",38.5404,38.7733,38.1176,38.2125,417200.0],["2022-09-16",38.109,38.8337,38.0141,38.6008,991600.0],["2022-09-19",38.2729,39.2047,38.2729,39.1616,378000.0],["2022-09-20",38.7992,38.9286,38.0745,38.5663,410000.0],["2022-09-21",38.8855,39.1357,37.8501,37.8674,467000.0],["2022-09-22",37.8501,38.3333,37.367,38.0658,330800.0],["2022-09-23",37.8134,37.9179,36.8646,37.2302,670600.0],["2022-09-26",37.1431,37.5087,36.6383,36.8646,535700.0],["2022-09-27",36.9691,37.0909,35.6895,35.7852,429900.0],["2022-09-28",36.1334,36.4468,35.7678,36.1334,545500.0],["2022-09-29",36.0115,36.0115,34.2706,34.5665,521600.0],["2022-09-30",34.7842,34.7929,33.6003,33.6874,885700.0],["2022-10-03",34.3924,35.2542,33.5655,34.7755,612500.0],["2022-10-04",34.7755,35.8984,34.7755,35.672,452700.0],["2022-10-05",35.2542,35.5066,34.7929,35.2368,404800.0],["2022-10-06",35.0975,35.0975,34.3228,34.6101,446600.0],["2022-10-07",34.4969,34.5578,33.6961,33.9224,533300.0],["2022-10-10",34.0878,34.5404,34.0878,34.1922,373100.0],["2022-10-11",34.1574,35.0888,34.0791,34.7406,559100.0],["2022-10-12",34.5665,34.5665,33.6961,33.7483,426300.0],["2022-10-13",33.4175,35.0801,33.139,34.9408,538500.0],["2022-10-14",35.2455,35.4196,34.1313,34.3663,364300.0],["2022-10-17",34.8799,35.6633,34.5317,35.1933,411400.0],["2022-10-18",35.6372,36.0376,35.4631,35.8026,479000.0],["2022-10-19",35.2716,35.9767,35.2542,35.8548,376800.0],["2022-10-20",36.0724,36.0724,35.3761,35.4892,420200.0],["2022-10-21",35.6894,36.9342,35.3761,36.6296,604200.0],["2022-10-24",36.6644,37.2302,36.3336,36.7253,542400.0],["2022-10-25",36.6992,37.6741,36.5338,37.413,731600.0],["2022-10-26",37.7351,38.3009,37.2998,37.9962,616700.0],["2022-10-27",38.3183,39.0582,38.3183,38.6839,545100.0],["2022-10-28",38.6839,39.4499,38.6665,39.4151,528000.0],["2022-10-31",39.3541,39.3803,38.7883,38.858,2695000.0],["2022-11-01",39.0147,39.6414,38.5359,39.2671,492400.0],["2022-11-02",39.2671,40.0853,38.7274,38.7535,579600.0],["2022-11-03",38.2661,38.7709,37.9266,38.5272,296200.0],["2022-11-04",38.5533,39.0843,38.1268,38.5446,366700.0],["2022-11-07",38.5359,38.6404,37.2041,37.7699,571100.0],["2022-11-08",38.0397,38.6665,37.7699,38.4489,582400.0],["2022-11-09",38.327,38.945,38.1181,38.2312,395900.0],["2022-11-10",39.5108,40.1202,38.7622,40.0418,479600.0],["2022-11-11",40.1463,40.1463,39.2323,39.2845,507400.0],["2022-11-14",39.2845,39.4064,38.6926,38.6926,394800.0],["2022-11-15",38.9798,39.5892,38.7274,39.2671,427200.0],["2022-11-16",39.3019,39.7023,38.8493,39.0147,466200.0],["2022-11-17",40.7382,40.7382,38.8319,39.6762,863300.0],["2022-11-18",40.5641,41.7654,40.3378,41.7392,855500.0],["2022-11-21",41.7393,42.8796,41.3562,42.5923,547700.0],["2022-11-22",42.6619,43.4541,42.6619,43.428,4538100.0],["2022-11-23",43.2452,43.6195,42.5488,42.8709,483300.0],["2022-11-25",43.0363,43.3844,42.8709,43.2103,268100.0],["2022-11-28",42.9492,42.9492,42.1223,42.4966,377600.0],["2022-11-29",42.4095,42.5401,42.2354,42.4878,261600.0],["2022-11-30",42.4443,43.3235,41.9569,43.3061,597300.0],["2022-12-01",43.3061,43.6543,42.1136,42.2702,498300.0],["2022-12-02",41.8872,42.5053,41.4868,42.453,697400.0],["2022-12-05",42.1048,42.4791,41.7915,42.4095,465000.0],["2022-12-06",42.4966,43.2452,42.3138,43.1755,519500.0],["2022-12-07",43.0798,43.6282,41.4433,43.4018,644700.0],["2022-12-08",43.2887,43.5411,42.8796,43.3932,687200.0],["2022-12-09",43.1146,43.811,43.0972,43.4454,486900.0],["2022-12-12",43.7065,44.1766,43.219,44.1418,498800.0],["2022-12-13",44.8084,45.1067,43.6154,43.6154,846400.0],["2022-12-14",43.8172,44.3523,43.2821,43.7558,513600.0],["2022-12-15",43.6768,43.8523,42.6505,43.0803,515200.0],["2022-12-16",42.5891,43.0715,42.0978,42.6066,1966600.0],["2022-12-19",42.7908,42.9838,42.1943,42.5628,439400.0],["2022-12-20",42.5715,42.9224,42.4136,42.6768,310300.0],["2022-12-21",42.9049,43.4488,42.8873,43.2031,450600.0],["2022-12-22",43.0014,43.0803,41.9049,42.8084,327400.0],["2022-12-23",42.554,43.6242,42.554,43.5452,286000.0],["2022-12-27",43.6154,43.7558,43.1066,43.4487,372500.0],["2022-12-28",43.6154,43.747,43.1154,43.1505,308200.0],["2022-12-29",43.3873,44.0365,43.1066,43.8698,388000.0],["2022-12-30",43.7733,43.8961,43.2382,43.5277,376400.0],["2023-01-03",43.6944,43.861,42.6593,43.1505,466300.0],["2023-01-04",43.4224,43.861,43.1593,43.2645,684800.0],["2023-01-05",43.2294,43.2909,42.5715,43.2558,507100.0],["2023-01-06",43.8698,44.7734,43.7558,44.2821,466400.0],["2023-01-09",44.2821,44.7646,44.1856,44.5891,385200.0],["2023-01-10",44.4926,44.7207,44.1242,44.7032,284100.0],["2023-01-11",44.7383,45.019,44.5102,44.8084,422500.0],["2023-01-12",44.9137,45.212,44.6769,44.8699,403700.0],["2023-01-13",44.7295,44.9751,44.3084,44.8172,374200.0],["2023-01-17",44.8874,45.2558,44.1505,44.2909,321500.0],["2023-01-18",44.3962,44.3962,43.2558,43.3698,368100.0],["2023-01-19",43.3523,43.3961,42.9926,43.0628,333600.0],["2023-01-20",43.2645,43.4751,42.6154,43.4575,378100.0],["2023-01-23",43.4137,43.5452,42.7294,42.7821,904400.0],["2023-01-24",42.6329,43.2908,42.3785,42.9663,465900.0],["2023-01-25",42.7821,43.6681,42.4487,43.4926,494100.0],["2023-01-26",43.6417,43.8084,43.2119,43.4487,355700.0],["2023-01-27",43.4224,43.8698,43.2821,43.3698,319000.0],["2023-01-30",43.1856,43.5803,42.7996,42.8522,410200.0],["2023-01-31",42.9751,43.7996,42.8698,43.7909,1935500.0],["2023-02-01",43.4488,44.2032,43.1417,43.6944,871700.0],["2023-02-02",45.3874,46.5015,44.9576,45.826,1480000.0],["2023-02-03",45.8348,46.6155,45.0628,46.6067,876300.0],["2023-02-06",46.4664,46.9576,45.3085,45.9664,648800.0],["2023-02-07",45.633,46.1944,45.1769,46.0453,574400.0],["2023-02-08",45.5102,45.6681,45.019,45.3172,447800.0],["2023-02-09",45.519,45.6067,44.2997,44.5628,536600.0],["2023-02-10",44.6242,45.0541,44.4751,45.0277,489500.0],["2023-02-13",44.9751,45.3523,44.2032,45.3348,365700.0],["2023-02-14",45.0541,45.4664,44.5453,44.8435,386100.0],["2023-02-15",44.5014,45.3435,44.4488,45.2646,403600.0],["2023-02-16",44.5102,45.0102,43.9751,44.5541,633800.0],["2023-02-17",44.7997,45.4927,44.5804,45.3523,394800.0],["2023-02-21",44.8874,45.1769,44.5891,44.6418,286600.0],["2023-02-22",44.7734,45.3786,44.3786,44.9137,398200.0],["2023-02-23",45.1155,45.4313,44.9049,45.326,324200.0],["2023-02-24",44.9313,45.2032,44.6418,45.1155,283400.0],["2023-02-27",45.3699,45.8172,44.9137,45.0804,298000.0],["2023-02-28",44.9576,45.5102,44.747,44.7646,718500.0],["2023-03-01",44.4225,44.4839,43.4663,43.747,472400.0],["2023-03-02",43.6768,44.3698,43.4926,44.3698,330100.0],["2023-03-03",44.5891,45.1593,44.1242,45.0453,353400.0],["2023-03-06",44.94,45.4137,44.7207,45.2032,388400.0],["2023-03-07",45.4225,45.4751,44.3874,44.7558,308700.0],["2023-03-08",44.9137,45.3435,44.5277,45.0979,285900.0],["2023-03-09",45.1067,45.2032,44.4225,44.4663,361000.0],["2023-03-10",44.4751,44.5804,43.2294,43.5365,380100.0],["2023-03-13",43.2558,45.3874,43.2558,44.3523,478500.0],["2023-03-14",45.3247,46.2441,45.1568,45.7402,471900.0],["2023-03-15",45.3071,46.0408,45.033,45.7491,442900.0],["2023-03-16",45.307,46.7038,45.2363,46.2618,445700.0],["2023-03-17",46.1999,46.1999,45.4927,46.0673,1500700.0],["2023-03-20",46.2707,46.9602,46.138,46.3767,390300.0],["2023-03-21",46.6243,46.6331,45.1921,45.7314,520300.0],["2023-03-22",45.8198,45.8198,44.4495,44.5026,432400.0],["2023-03-23",44.5203,45.1391,43.8484,44.202,453800.0],["2023-03-24",44.2727,45.5015,44.0429,45.4573,409400.0],["2023-03-27",45.8817,46.474,45.6784,46.1204,366500.0],["2023-03-28",45.864,46.2795,45.7226,46.2176,272800.0],["2023-03-29",46.3325,46.695,46.2883,46.5447,355200.0],["2023-03-30",46.7746,47.0751,46.4917,46.6508,284000.0],["2023-03-31",46.9248,47.084,46.5801,47.0309,474600.0],["2023-04-03",46.8453,47.1016,46.306,46.527,413800.0],["2023-04-04",46.3944,46.9337,46.085,46.8453,360200.0],["2023-04-05",47.0398,48.3923,47.0398,48.3747,593100.0],["2023-04-06",48.6222,48.8255,47.9415,48.4366,401000.0],["2023-04-10",48.3305,48.9139,47.9945,48.8874,486000.0],["2023-04-11",48.7902,49.241,48.7902,49.0289,396300.0],["2023-04-12",48.9405,49.3648,48.3482,48.5338,341300.0],["2023-04-13",48.3835,48.525,47.2254,48.3216,479000.0],["2023-04-14",48.0122,48.2509,47.0309,47.1547,576900.0],["2023-04-17",47.3669,47.7382,47.0398,47.6409,285100.0],["2023-04-18",47.7205,47.7205,46.8188,47.2254,239800.0],["2023-04-19",47.3934,47.5525,47.2077,47.4818,550700.0],["2023-04-20",47.4906,47.5437,47.1017,47.3227,367200.0],["2023-04-21",47.5614,47.6498,46.8895,47.137,455300.0],["2023-04-24",47.2873,47.3403,46.8099,47.0132,290900.0],["2023-04-25",46.8099,47.0132,46.253,46.3679,392300.0],["2023-04-26",45.8905,46.0143,44.9269,45.2275,648800.0],["2023-04-27",45.2275,45.6076,44.7678,45.5988,619500.0],["2023-04-28",45.5723,46.0673,45.4131,45.6518,2198900.0],["2023-05-01",45.811,46.3591,45.2894,45.6783,415700.0],["2023-05-02",45.6518,45.6518,44.6263,45.3689,665800.0],["2023-05-03",45.6165,46.7922,45.6076,46.0143,607800.0],["2023-05-04",45.3071,46.2176,43.9103,45.2187,939600.0],["2023-05-05",45.3159,45.7579,44.6529,44.98,627600.0],["2023-05-08",45.1214,45.2187,44.2993,44.3877,468500.0],["2023-05-09",44.2639,44.4849,44.0606,44.2816,382800.0],["2023-05-10",44.6794,44.7766,43.9633,44.5468,425600.0],["2023-05-11",44.4761,44.644,43.8395,44.0606,359700.0],["2023-05-12",44.2904,44.5026,44.0782,44.4672,340400.0],["2023-05-15",44.6705,44.7678,43.76,43.9545,329500.0],["2023-05-16",44.0429,44.0429,43.4594,43.4948,419500.0],["2023-05-17",43.7069,43.8749,43.1677,43.6716,473900.0],["2023-05-18",43.0085,43.318,42.6903,43.2914,412400.0],["2023-05-19",43.5832,43.7688,43.3798,43.6097,557400.0],["2023-05-22",43.7158,43.981,43.371,43.7158,490800.0],["2023-05-23",43.6804,44.1932,43.6185,43.7246,407800.0],["2023-05-24",43.6981,43.76,43.0262,43.0439,431900.0],["2023-05-25",43.0351,43.3975,42.3986,43.203,491500.0],["2023-05-26",43.15,43.5036,42.8141,43.2826,518700.0],["2023-05-30",43.318,43.6893,42.8759,43.0704,384900.0],["2023-05-31",43.1146,43.2649,42.5489,42.8317,456200.0],["2023-06-01",42.8317,43.15,42.4162,43.0439,480400.0],["2023-06-02",42.929,44.5379,42.7433,44.5203,426000.0],["2023-06-05",44.1048,44.3965,43.203,43.3533,570400.0],["2023-06-06",43.6009,44.0871,43.2738,43.7511,411100.0],["2023-06-07",43.8219,44.8385,43.6097,44.5733,536200.0],["2023-06-08",44.4937,44.7855,44.1755,44.4761,391500.0],["2023-06-09",44.4142,44.4142,43.8484,44.0517,271500.0],["2023-06-12",43.9633,43.9633,42.1333,43.1323,1073800.0],["2023-06-13",42.8739,43.3105,42.7848,42.963,523300.0],["2023-06-14",42.8382,43.2571,42.4907,42.6867,729900.0],["2023-06-15",42.6867,42.8293,42.2233,42.4283,766400.0],["2023-06-16",42.7491,42.7491,42.1075,42.3214,1324200.0],["2023-06-20",42.2768,42.9006,42.0005,42.4016,605400.0],["2023-06-21",42.4194,43.0254,41.7777,42.6867,459000.0],["2023-06-22",42.8382,42.8382,41.7154,42.0718,549500.0],["2023-06-23",42.0896,42.1164,40.8777,40.9757,2318400.0],["2023-06-26",41.0737,41.4747,40.8688,41.1807,664600.0],["2023-06-27",41.3856,41.7421,41.1183,41.555,401700.0],["2023-06-28",41.2965,41.4213,40.9133,41.4035,493000.0],["2023-06-29",41.2252,42.1699,41.145,42.0718,531600.0],["2023-06-30",42.1966,42.357,41.7154,42.0629,460300.0],["2023-07-03",41.9738,42.4461,41.9738,42.2501,290400.0],["2023-07-05",42.1164,42.4194,41.8134,41.9382,596200.0],["2023-07-06",41.751,41.751,41.0826,41.3232,517000.0],["2023-07-07",40.9311,40.9757,39.7459,40.4677,1001900.0],["2023-07-10",40.4054,40.8688,40.2984,40.6727,775800.0],["2023-07-11",40.8331,41.1628,40.4677,41.1005,567400.0],["2023-07-12",41.7065,41.8223,41.1094,41.5282,508600.0],["2023-07-13",41.4926,41.6797,41.2965,41.6797,710100.0],["2023-07-14",41.5639,41.5639,40.8509,41.145,526900.0],["2023-07-17",41.0826,41.1628,40.7173,40.8777,476100.0],["2023-07-18",40.9846,41.4837,40.4856,40.9401,586300.0],["2023-07-19",41.0826,41.4124,40.7886,41.145,624500.0],["2023-07-20",41.3322,41.7065,40.9579,41.5817,602200.0],["2023-07-21",41.7421,41.9203,41.2787,41.3767,732800.0],["2023-07-24",41.3767,41.5995,40.9757,41.2431,607100.0],["2023-07-25",40.8866,41.0826,40.6192,40.842,790400.0],["2023-07-26",40.842,41.5193,40.842,41.1718,665000.0],["2023-07-27",40.9846,41.1718,39.7637,39.8172,785500.0],["2023-07-28",40.1558,40.2271,39.532,39.7815,703700.0],["2023-07-31",39.8974,40.0934,39.7102,39.835,4642700.0],["2023-08-01",39.9241,40.1826,39.0062,39.1043,778800.0],["2023-08-02",39.0864,39.434,38.7834,39.1043,895100.0],["2023-08-03",39.4607,39.7281,38.8458,39.4785,923200.0],["2023-08-04",39.2201,40.1558,39.1488,39.7103,938400.0],["2023-08-07",39.7192,39.9687,39.0954,39.5142,654400.0],["2023-08-08",39.4875,39.4875,38.5339,38.7745,446500.0],["2023-08-09",38.6141,39.024,38.5963,38.7567,426900.0],["2023-08-10",38.6943,39.0241,38.525,38.5963,449200.0],["2023-08-11",38.6676,39.131,38.4715,39.0953,488000.0],["2023-08-14",39.0062,39.0508,38.3379,38.5517,457800.0],["2023-08-15",38.4181,38.4181,37.9547,38.1062,303100.0],["2023-08-16",38.2577,38.5072,38.1151,38.4091,403800.0],["2023-08-17",38.3468,38.7834,38.2844,38.4448,395400.0],["2023-08-18",38.4448,38.828,38.3646,38.5785,514700.0],["2023-08-21",38.4448,38.4537,37.8923,38.2042,339800.0],["2023-08-22",38.1774,38.3824,38.0349,38.3289,282200.0],["2023-08-23",38.5428,38.5606,37.919,38.0349,362600.0],["2023-08-24",37.8744,38.4002,37.5447,37.5625,378500.0],["2023-08-25",37.7497,38.0081,37.5625,37.821,343000.0],["2023-08-28",38.017,38.3379,37.9457,37.9903,311600.0],["2023-08-29",38.0616,38.1062,37.6962,38.0081,350200.0],["2023-08-30",37.9636,38.3735,37.9636,38.1418,435900.0],["2023-08-31",38.32,38.4091,37.5358,37.5804,521000.0],["2023-09-01",37.8477,37.9992,37.3576,37.6517,378500.0],["2023-09-05",37.5002,37.5091,36.6357,36.8496,500700.0],["2023-09-06",36.9031,36.9833,36.5912,36.8764,316700.0],["2023-09-07",37.0902,37.5893,36.9744,37.5358,404200.0],["2023-09-08",37.616,37.7675,37.3665,37.4912,430600.0],["2023-09-11",37.518,37.7943,37.2596,37.6606,535300.0],["2023-09-12",37.6873,38.0705,37.4912,38.0705,657600.0],["2023-09-13",38.0349,38.5161,37.7942,38.2576,762800.0],["2023-09-14",38.5696,39.0151,38.5696,38.8102,597300.0],["2023-09-15",38.623,38.9171,38.5428,38.8013,1869500.0],["2023-09-18",38.7478,38.7745,38.32,38.4002,526200.0],["2023-09-19",38.5082,38.6072,38.0673,38.0763,748700.0],["2023-09-20",38.1843,38.2832,37.9143,37.9503,472400.0],["2023-09-21",38.0853,38.5352,37.5183,38.2202,767400.0],["2023-09-22",38.1393,38.5352,37.8693,38.2023,689100.0],["2023-09-25",38.0853,38.2922,37.7883,38.1303,477100.0],["2023-09-26",37.9773,37.9773,37.1493,37.1943,848100.0],["2023-09-27",37.1943,37.4463,36.9513,36.9963,550200.0],["2023-09-28",37.1583,37.3653,36.5734,36.6634,613400.0],["2023-09-29",37.0593,37.2033,36.3484,36.5644,522300.0],["2023-10-02",36.4834,36.8433,35.2235,35.4035,571800.0],["2023-10-03",35.3945,36.0064,35.0255,35.9074,672700.0],["2023-10-04",35.9524,36.4204,35.5204,36.3934,633200.0],["2023-10-05",36.3934,37.0143,36.2494,36.9333,793400.0],["2023-10-06",36.5914,37.5363,36.1774,37.2393,754500.0],["2023-10-09",37.0413,37.9773,37.0413,37.7343,661200.0],["2023-10-10",37.7523,38.1932,37.7343,37.9413,603700.0],["2023-10-11",38.0583,38.3102,37.7433,38.2922,477200.0],["2023-10-12",38.3372,38.5082,37.6803,37.9233,419500.0],["2023-10-13",38.0943,38.2562,37.5273,37.8423,474300.0],["2023-10-16",38.1573,38.4002,37.9143,38.2922,485300.0],["2023-10-17",38.0763,38.8592,38.0763,38.7602,751400.0],["2023-10-18",38.8592,39.4532,38.6432,39.1202,950800.0],["2023-10-19",38.9762,39.1922,38.0763,38.2382,616900.0],["2023-10-20",38.3462,38.5622,37.9053,37.9593,560800.0],["2023-10-23",37.6803,37.9233,37.2933,37.3113,323300.0],["2023-10-24",37.6443,37.7973,37.2303,37.5273,501900.0],["2023-10-25",37.3113,37.5363,36.9333,37.4103,382100.0],["2023-10-26",37.5903,38.0133,37.2843,37.3563,292900.0],["2023-10-27",37.1493,37.1763,36.2764,36.6004,385200.0],["2023-10-30",36.8703,36.9063,36.2674,36.6004,353600.0],["2023-10-31",36.7534,36.8253,36.2944,36.5194,940500.0],["2023-11-01",36.6724,37.5993,36.3754,37.5363,486400.0],["2023-11-02",37.8243,38.4272,37.7433,38.2473,486200.0],["2023-11-03",38.8502,39.1382,38.4542,38.7602,400800.0],["2023-11-06",38.5352,38.5352,37.9863,38.0853,339100.0],["2023-11-07",37.9143,38.0403,37.6983,37.7523,386700.0],["2023-11-08",37.6893,37.6893,37.0773,37.2663,379000.0],["2023-11-09",37.4553,37.5183,36.9153,37.0143,517100.0],["2023-11-10",37.1403,37.1403,36.7534,36.9243,369500.0],["2023-11-13",36.9243,37.1403,36.5284,37.0593,481500.0],["2023-11-14",37.9143,38.7242,37.9143,38.6432,453500.0],["2023-11-15",38.3912,38.9672,38.2113,38.2922,346600.0],["2023-11-16",38.5802,38.6972,38.2473,38.4812,357100.0],["2023-11-17",38.6792,38.8142,38.2652,38.7062,408000.0],["2023-11-20",38.5712,38.5712,37.9323,38.1123,409200.0],["2023-11-21",37.5993,38.3012,37.1763,37.5363,600700.0],["2023-11-22",37.9683,38.4362,37.5993,38.4182,435300.0],["2023-11-24",38.5442,38.5442,38.1573,38.4452,145600.0],["2023-11-27",38.3552,38.4722,37.9953,38.1662,458000.0],["2023-11-28",38.0673,38.2832,37.7433,37.8783,433000.0],["2023-11-29",37.9053,38.2383,37.5993,37.6893,406700.0],["2023-11-30",37.7073,38.0493,37.4463,37.9773,465800.0],["2023-12-01",37.8963,38.7782,37.7343,38.6972,439700.0],["2023-12-04",38.5622,39.5432,38.5622,39.4622,430400.0],["2023-12-05",39.3722,39.4622,38.8232,39.0662,516600.0],["2023-12-06",39.2822,39.8941,39.0212,39.8851,470500.0],["2023-12-07",39.9571,40.1461,39.7501,39.8851,426600.0],["2023-12-08",39.8041,40.0111,39.4892,39.7231,296500.0],["2023-12-11",39.6871,39.9571,39.2912,39.6602,539600.0],["2023-12-12",39.5511,39.7964,39.1877,39.751,493900.0],["2023-12-13",39.6874,41.0412,39.542,40.914,697100.0],["2023-12-14",41.3683,41.6772,40.6233,40.6505,602400.0],["2023-12-15",40.6505,40.705,39.5057,39.6783,1529700.0],["2023-12-18",39.8873,40.0508,39.6329,39.7873,471500.0],["2023-12-19",39.9963,40.5142,39.9963,40.4052,527400.0],["2023-12-20",40.4688,40.8958,39.8691,39.9327,527600.0],["2023-12-21",40.069,40.4961,39.9963,40.4506,317400.0],["2023-12-22",40.7414,41.2684,40.5324,40.9413,339800.0],["2023-12-26",40.8413,41.0321,40.7141,40.7414,366300.0],["2023-12-27",40.8413,40.8777,40.4415,40.596,300700.0],["2023-12-28",40.4234,41.0685,40.4234,40.6778,345500.0],["2023-12-29",40.6051,40.8413,40.3053,40.5051,361500.0],["2024-01-02",40.2962,41.3683,40.2962,41.1321,516000.0],["2024-01-03",41.2048,41.6409,40.8867,41.1139,612600.0],["2024-01-04",41.1139,41.5318,40.9503,41.1775,497300.0],["2024-01-05",40.9594,41.4319,40.7141,40.8504,391500.0],["2024-01-08",40.914,40.9413,40.5506,40.8777,389600.0],["2024-01-09",40.5596,40.5596,39.86,39.9418,534400.0],["2024-01-10",39.9872,40.1326,39.7964,40.0327,346700.0],["2024-01-11",39.7964,39.7964,38.8878,39.0241,447100.0],["2024-01-12",39.5148,39.6783,38.9333,39.006,300400.0],["2024-01-16",38.797,38.8333,38.1882,38.2973,387100.0],["2024-01-17",37.9338,38.5607,37.634,38.2246,340500.0],["2024-01-18",37.9883,38.0701,37.534,37.6976,376600.0],["2024-01-19",37.8339,38.0156,37.3887,37.9156,299100.0],["2024-01-22",38.161,38.4063,37.9338,38.3245,573000.0],["2024-01-23",38.4245,38.6062,38.2246,38.4881,496900.0],["2024-01-24",38.8424,39.006,37.7975,37.8793,628500.0],["2024-01-25",38.17,38.3609,37.8793,38.1064,613000.0],["2024-01-26",38.3972,38.4699,37.7339,37.743,438700.0],["2024-01-29",37.8884,38.2609,37.5613,38.2518,388900.0],["2024-01-30",38.1973,38.2882,37.843,37.852,625600.0],["2024-01-31",38.0883,38.2064,36.9889,37.0979,852400.0],["2024-02-01",37.216,37.8157,37.0979,37.6703,477500.0],["2024-02-02",37.1797,37.4977,36.7799,37.0707,677400.0],["2024-02-05",36.7981,36.7981,35.835,35.8713,1259400.0],["2024-02-06",37.5976,37.9066,36.5255,37.1706,1192000.0],["2024-02-07",37.2796,37.3705,36.7072,36.7981,730900.0],["2024-02-08",36.7163,37.4159,36.6527,37.3887,720600.0],["2024-02-09",37.2705,37.6794,37.2705,37.5068,787000.0],["2024-02-12",37.4795,38.4063,37.4795,38.2791,680600.0],["2024-02-13",37.425,37.6885,36.6527,36.9434,611900.0],["2024-02-14",37.0616,37.634,36.8526,37.5613,568300.0],["2024-02-15",37.7612,38.5608,37.7248,38.479,554800.0],["2024-02-16",38.2155,38.5244,37.8702,38.2337,427800.0],["2024-02-20",38.0519,38.7334,37.852,38.1791,513600.0],["2024-02-21",38.1701,38.5335,37.8157,38.1701,871800.0],["2024-02-22",37.7975,37.843,37.3341,37.8339,874700.0],["2024-02-23",37.7703,37.8884,37.534,37.634,324700.0],["2024-02-26",37.3796,37.3977,36.8072,37.1524,453100.0],["2024-02-27",37.3432,37.5885,37.1706,37.5885,338400.0],["2024-02-28",37.3887,37.8611,37.3887,37.5613,461700.0],["2024-02-29",37.9338,38.0792,37.5613,37.8066,441000.0],["2024-03-01",37.7339,38.1519,37.216,37.952,352400.0],["2024-03-04",37.8793,38.4608,37.6067,38.3608,546500.0],["2024-03-05",38.3336,38.8151,38.061,38.2609,520700.0],["2024-03-06",38.5698,38.697,38.27,38.6698,450400.0],["2024-03-07",38.9696,39.2149,38.8424,39.0514,382600.0],["2024-03-08",39.333,39.3785,39.0332,39.0877,330600.0],["2024-03-11",39.0877,39.5693,39.0877,39.5329,303900.0],["2024-03-12",39.2852,39.4045,38.8449,39.2394,457000.0],["2024-03-13",39.2944,39.6063,38.799,38.8449,407100.0],["2024-03-14",38.5146,38.6981,37.8081,38.2944,539500.0],["2024-03-15",38.0925,38.7164,37.8724,38.2669,1580900.0],["2024-03-18",38.2393,38.2944,37.6889,37.854,652500.0],["2024-03-19",37.9182,38.4595,37.9182,38.3586,520400.0],["2024-03-20",38.221,38.7806,38.1384,38.5329,383800.0],["2024-03-21",38.5696,38.8173,38.276,38.3311,511100.0],["2024-03-22",38.5604,38.6522,38.3403,38.5788,473700.0],["2024-03-25",38.799,38.8907,38.4962,38.6063,197500.0],["2024-03-26",38.7623,38.7623,37.9916,38.1568,249400.0],["2024-03-27",38.3678,38.8907,38.0467,38.8724,568000.0],["2024-03-28",38.9366,39.4687,38.9366,39.3678,407300.0],["2024-04-01",39.3678,39.3678,38.8449,39.1384,328300.0],["2024-04-02",38.854,39.6339,38.6889,39.5696,590400.0],["2024-04-03",39.3036,39.4137,39.1017,39.166,365300.0],["2024-04-04",39.5146,39.6797,39.0192,39.3678,443400.0],["2024-04-05",39.1201,39.3862,38.7348,39.2485,419000.0],["2024-04-08",39.3219,39.6339,39.2485,39.3862,263900.0],["2024-04-09",39.5421,39.7348,39.2027,39.377,243000.0],["2024-04-10",38.643,38.643,37.9825,38.3403,392600.0],["2024-04-11",38.5971,38.5971,37.9274,38.4136,355600.0],["2024-04-12",38.3678,38.6338,38.1201,38.3403,280800.0],["2024-04-15",38.3953,38.5788,37.799,38.1476,385700.0],["2024-04-16",37.8815,37.9549,37.2668,37.8724,382300.0],["2024-04-17",38.1017,38.3861,37.8907,38.1201,366700.0],["2024-04-18",38.2026,38.9091,38.0925,38.7072,688000.0],["2024-04-19",38.7072,39.8082,38.7072,39.7807,450300.0],["2024-04-22",39.7164,40.1385,39.4045,39.9366,509400.0],["2024-04-23",39.8082,40.1201,39.6889,39.854,442500.0],["2024-04-24",39.4871,40.1201,39.2485,40.0926,492400.0],["2024-04-25",39.9366,39.9366,39.432,39.7256,449000.0],["2024-04-26",39.7531,40.3128,39.5972,39.7623,487200.0],["2024-04-29",39.8999,40.2394,39.7531,39.8907,384700.0],["2024-04-30",39.7531,40.3128,39.4137,40.0834,770300.0],["2024-05-01",40.3495,40.8724,40.0651,40.4321,490900.0],["2024-05-02",40.6064,40.9183,40.4504,40.8724,335300.0],["2024-05-03",41.2853,41.3587,40.6522,41.01,367000.0],["2024-05-06",41.2119,41.3954,40.8357,41.0559,339400.0],["2024-05-07",40.322,41.2853,39.4687,41.1477,902000.0],["2024-05-08",41.0743,41.2394,40.5238,40.5421,519500.0],["2024-05-09",40.4963,40.7623,40.2669,40.6706,455800.0],["2024-05-10",40.7256,40.8174,40.3036,40.6706,427500.0],["2024-05-13",40.9366,41.0559,40.4779,40.4779,442100.0],["2024-05-14",40.955,40.9733,40.1752,40.3403,409400.0],["2024-05-15",40.7899,40.8174,40.377,40.4779,416500.0],["2024-05-16",40.5054,40.9183,40.4687,40.8082,394900.0],["2024-05-17",40.7807,40.7807,40.4045,40.4687,365900.0],["2024-05-20",40.3953,40.8449,40.221,40.8357,366500.0],["2024-05-21",40.7532,40.9733,40.6614,40.8908,379500.0],["2024-05-22",40.6247,40.6981,40.0742,40.1293,328400.0],["2024-05-23",39.8816,39.8816,38.8632,38.9549,459600.0],["2024-05-24",39.1293,39.377,38.9917,39.0834,579800.0],["2024-05-28",39.1568,39.2761,38.6338,38.6797,400800.0],["2024-05-29",38.3494,38.4687,38.1476,38.3311,316900.0],["2024-05-30",38.588,38.955,38.4871,38.854,288200.0],["2024-05-31",38.9274,39.9183,38.5604,39.8724,840300.0],["2024-06-03",40.1385,40.8265,39.8449,40.3862,597700.0],["2024-06-04",40.2119,41.0284,40.1018,40.9091,555200.0],["2024-06-05",40.8357,40.8908,40.0008,40.3403,887300.0],["2024-06-06",40.166,40.3403,39.7898,39.8632,581300.0],["2024-06-07",39.5146,39.8357,39.0834,39.7164,413500.0],["2024-06-10",39.4871,39.9091,39.2852,39.8632,572200.0],["2024-06-11",39.5696,39.9275,39.3862,39.6247,351700.0],["2024-06-12",40.3659,40.5234,39.3004,39.4579,570300.0],["2024-06-13",39.4672,39.5598,38.9854,39.0318,515800.0],["2024-06-14",38.7353,39.1429,38.6797,38.9854,609800.0],["2024-06-17",38.7445,39.217,38.6426,38.7816,476800.0],["2024-06-18",38.6334,39.004,38.6334,38.7816,419800.0],["2024-06-20",38.7631,39.4209,38.726,38.9947,399800.0],["2024-06-21",39.2078,39.2448,38.7538,38.9762,1038100.0],["2024-06-24",39.0225,39.671,39.0225,39.5228,354300.0],["2024-06-25",39.4394,39.5228,39.0132,39.18,283900.0],["2024-06-26",39.0595,39.3745,38.9113,39.2912,441200.0],["2024-06-27",39.356,39.6154,39.1985,39.4765,314500.0],["2024-06-28",39.7915,39.8192,39.4672,39.5969,2942800.0],["2024-07-01",39.7081,39.8934,39.0966,39.3931,451700.0],["2024-07-02",39.5506,39.7451,39.18,39.5413,405600.0],["2024-07-03",39.5506,39.7729,39.2356,39.2448,177100.0],["2024-07-05",39.1151,39.3838,39.0688,39.1522,296400.0],["2024-07-08",39.217,39.5042,38.8928,38.9391,366400.0],["2024-07-09",38.9391,39.1522,38.6148,39.0225,323900.0],["2024-07-10",39.2448,39.5413,39.0503,39.4487,332500.0],["2024-07-11",39.847,40.9959,39.6618,40.9217,555300.0],["2024-07-12",41.2275,41.7185,41.1163,41.3942,469700.0],["2024-07-15",41.4869,41.6073,40.9773,41.2275,601700.0],["2024-07-16",41.4961,42.4041,41.1256,42.2651,593800.0],["2024-07-17",42.3207,43.2471,41.9316,42.7098,779700.0],["2024-07-18",42.4782,43.136,42.2929,42.7098,413800.0],["2024-07-19",42.8395,42.8395,41.9686,42.543,422000.0],["2024-07-22",42.5986,42.8673,42.3299,42.6635,477200.0],["2024-07-23",42.5523,42.8302,42.33,42.5708,477600.0],["2024-07-24",42.682,43.0248,42.0613,42.6913,587900.0],["2024-07-25",42.9044,43.5714,42.8673,43.1545,618400.0],["2024-07-26",43.5621,43.5899,43.1082,43.5436,314700.0],["2024-07-29",43.5899,43.5899,43.0341,43.1823,364500.0],["2024-07-30",43.2935,43.5992,42.9414,43.5529,287500.0],["2024-07-31",43.4973,43.8586,43.2471,43.312,836700.0],["2024-08-01",43.488,43.8864,42.9229,43.4695,471800.0],["2024-08-02",43.136,43.6826,42.7932,43.3583,520800.0],["2024-08-05",43.0063,43.0711,41.4869,41.6907,682600.0],["2024-08-06",39.2912,41.5425,39.217,40.301,860200.0],["2024-08-07",40.8384,41.2923,40.4863,41.107,718100.0],["2024-08-08",41.2645,41.3479,40.8291,40.8939,410300.0],["2024-08-09",40.9495,41.2738,40.6438,41.1904,312300.0],["2024-08-12",41.1441,41.1719,40.6623,40.8754,313000.0],["2024-08-13",41.107,41.5147,40.9032,41.3294,593600.0],["2024-08-14",41.246,41.598,41.0514,41.3942,345500.0],["2024-08-15",41.876,41.9501,41.246,41.7092,350300.0],["2024-08-16",41.7555,42.1076,41.4776,42.0335,315600.0],["2024-08-19",41.9872,42.2095,41.7926,42.0242,681400.0],["2024-08-20",41.9501,42.3577,41.8667,42.2651,410500.0],["2024-08-21",42.506,42.506,42.1447,42.2651,261900.0],["2024-08-22",42.3114,42.4875,42.0705,42.2929,227200.0],["2024-08-23",42.543,42.9507,42.4041,42.7191,322200.0],["2024-08-26",42.8951,43.2008,42.7469,42.7747,320400.0],["2024-08-27",42.6635,42.8395,42.4689,42.4782,436000.0],["2024-08-28",42.4782,42.8302,42.2095,42.2188,419400.0],["2024-08-29",42.3855,42.4133,41.9964,42.2929,479500.0],["2024-08-30",42.4782,42.9322,42.3207,42.9044,565100.0],["2024-09-03",42.7654,43.1174,42.7654,42.9044,347300.0],["2024-09-04",43.1082,43.3027,42.7005,42.9136,387500.0],["2024-09-05",43.2379,43.312,42.8766,42.9877,317000.0],["2024-09-06",43.1638,43.2471,42.6357,42.6449,364200.0],["2024-09-09",42.6079,42.858,42.4041,42.8117,372300.0],["2024-09-10",42.9599,43.5066,42.7839,43.488,307200.0],["2024-09-11",43.2749,43.2842,42.4967,42.8858,424300.0],["2024-09-12",42.9229,43.2564,42.8488,43.0248,415400.0],["2024-09-13",43.3676,44.1365,43.2657,44.1273,474000.0],["2024-09-16",44.3589,44.6739,44.2385,44.4701,600300.0],["2024-09-17",44.6646,45.1001,44.3867,44.4886,312900.0],["2024-09-18",44.4515,44.7573,44.1551,44.1829,401100.0],["2024-09-19",44.4423,44.609,43.803,44.1829,474000.0],["2024-09-20",44.0254,44.294,43.627,44.1365,1141000.0],["2024-09-23",44.3517,44.3517,44.1646,44.2956,574700.0],["2024-09-24",44.0804,44.4452,43.9682,43.9682,738700.0],["2024-09-25",44.2488,44.2956,43.8185,43.9027,715000.0],["2024-09-26",43.9401,44.0243,43.5193,43.5847,632600.0],["2024-09-27",43.9214,44.0524,43.6876,43.884,606600.0],["2024-09-30",43.9308,44.3236,43.884,44.1459,496700.0],["2024-10-01",44.1365,44.1365,43.5847,43.8279,615800.0],["2024-10-02",43.5193,43.6408,43.1077,43.2761,415000.0],["2024-10-03",43.2293,43.248,42.8739,42.9861,272400.0],["2024-10-04",42.8833,43.061,42.612,42.93,313000.0],["2024-10-07",42.7336,42.7617,42.1631,42.3876,359600.0],["2024-10-08",42.4156,42.6681,42.2005,42.266,254100.0],["2024-10-09",42.1537,42.8271,42.1537,42.5185,383200.0],["2024-10-10",42.3969,42.4904,42.0883,42.294,349200.0],["2024-10-11",42.3127,42.7991,42.2847,42.7243,234600.0],["2024-10-14",42.7149,43.1171,42.612,43.061,216600.0],["2024-10-15",43.2293,44.043,43.2013,43.5941,385600.0],["2024-10-16",43.9588,44.5668,43.7905,44.5574,450700.0],["2024-10-17",44.333,44.3891,43.6689,43.9682,319000.0],["2024-10-18",44.0337,44.0617,43.7624,43.9776,393300.0],["2024-10-21",44.0898,44.1178,43.3603,43.5941,338800.0],["2024-10-22",43.4538,43.8279,43.2667,43.7718,279400.0],["2024-10-23",43.6502,43.9214,43.4351,43.7344,322500.0],["2024-10-24",43.8934,43.9495,43.248,43.4164,305700.0],["2024-10-25",43.6783,43.6783,42.9674,43.0235,348400.0],["2024-10-28",43.2854,43.6315,43.0235,43.3883,240200.0],["2024-10-29",43.0235,43.2574,42.7991,43.1451,315400.0],["2024-10-30",43.3883,43.7063,43.22,43.2761,358700.0],["2024-10-31",43.2106,43.5286,42.8739,42.9207,572400.0],["2024-11-01",42.9487,43.0797,42.2285,42.3034,412800.0],["2024-11-04",42.0789,42.612,41.9293,42.2472,446900.0],["2024-11-05",42.0041,42.8365,41.8825,42.7336,399500.0],["2024-11-06",43.6315,44.5668,43.6221,43.9027,1048900.0],["2024-11-07",43.725,44.1833,43.2854,43.379,609900.0],["2024-11-08",43.6689,44.1178,43.4538,43.7905,697000.0],["2024-11-11",44.0243,44.6416,43.884,44.4826,413300.0],["2024-11-12",44.6416,45.2495,44.5294,44.6603,764300.0],["2024-11-13",44.9503,45.2402,44.6042,44.6416,363900.0],["2024-11-14",44.7632,44.8754,44.1272,44.2114,471100.0],["2024-11-15",44.4265,44.997,44.2114,44.9035,394600.0],["2024-11-18",44.7819,45.5301,44.7819,45.315,309800.0],["2024-11-19",45.0625,45.605,44.7445,45.5863,427500.0],["2024-11-20",45.3711,45.6891,45.1373,45.633,363000.0],["2024-11-21",45.9136,46.746,45.7453,46.6244,460200.0],["2024-11-22",46.7647,47.8497,46.6993,47.7374,472800.0],["2024-11-25",47.8871,48.4483,47.7842,48.1677,585600.0],["2024-11-26",47.2978,48.0928,46.0071,47.4288,594700.0],["2024-11-27",47.8871,48.5886,46.6431,48.2705,613700.0],["2024-11-29",48.3921,48.4389,48.1022,48.2425,273300.0],["2024-12-02",48.4015,48.4015,47.4194,47.7,499900.0],["2024-12-03",47.7935,48.2612,46.8676,46.9237,401400.0],["2024-12-04",46.9331,46.9705,46.4841,46.8583,455100.0],["2024-12-05",46.9611,47.1014,46.5309,46.5777,332600.0],["2024-12-06",46.6806,46.6806,45.8388,45.9978,469000.0],["2024-12-09",45.951,45.9978,45.2308,45.3898,515700.0],["2024-12-10",45.2589,45.8388,44.7819,45.5769,634700.0],["2024-12-11",45.6052,45.6902,45.1804,45.1899,672300.0],["2024-12-12",45.794,45.9168,45.1427,45.1521,681100.0],["2024-12-13",44.8972,45.1615,44.7367,44.8878,421900.0],["2024-12-16",45.0388,45.3409,44.8122,45.001,616100.0],["2024-12-17",44.7839,45.2371,44.5385,44.8595,819900.0],["2024-12-18",44.7367,44.9633,42.8393,42.8582,537400.0],["2024-12-19",43.0469,43.8777,42.9053,43.4529,522300.0],["2024-12-20",43.2735,44.0854,43.2263,43.906,1440100.0],["2024-12-23",43.8588,43.8588,43.283,43.8022,430000.0],["2024-12-24",43.8022,44.2175,43.6794,44.2081,117700.0],["2024-12-26",43.9626,44.1986,43.7833,44.0948,455600.0],["2024-12-27",43.7833,44.1326,43.6417,43.9154,385700.0],["2024-12-30",43.8399,44.1514,43.5001,43.9249,278800.0],["2024-12-31",44.1137,44.3402,43.7644,44.0382,429500.0],["2025-01-02",44.1609,44.5007,43.4718,43.8305,389000.0],["2025-01-03",43.8116,44.227,43.6228,44.1231,324600.0],["2025-01-06",43.9249,44.1137,43.0281,43.1225,492700.0],["2025-01-07",43.0469,43.5284,42.8582,43.1036,510300.0],["2025-01-08",42.7354,43.8494,42.7354,43.821,503400.0],["2025-01-10",43.2263,43.4057,42.4522,42.7165,499900.0],["2025-01-13",42.6788,43.1508,42.3861,43.0942,584800.0],["2025-01-14",43.1508,43.5095,42.962,43.4246,510400.0],["2025-01-15",44.1326,44.4441,43.4718,43.8682,605800.0],["2025-01-16",43.8588,44.7745,43.7266,44.7556,744600.0],["2025-01-17",44.8123,45.0577,44.4252,44.6801,826800.0],["2025-01-21",45.0766,45.5675,44.9727,45.1143,354200.0],["2025-01-22",44.7745,44.7745,43.9154,44.0098,499300.0],["2025-01-23",44.0854,44.1514,43.5945,44.0759,482700.0],["2025-01-24",43.7738,44.3402,43.7172,44.2458,447400.0],["2025-01-27",44.6046,45.3503,44.0665,45.1899,749600.0],["2025-01-28",44.9161,45.4825,44.5385,44.7556,410700.0],["2025-01-29",44.7084,44.9633,44.1986,44.3969,515200.0],["2025-01-30",44.8783,45.3126,44.6329,45.2087,419500.0],["2025-01-31",44.9444,45.4447,42.8204,45.2654,1133300.0],["2025-02-03",44.5196,45.5958,44.3969,45.3975,511300.0],["2025-02-04",44.765,45.0388,43.7361,43.9154,843300.0],["2025-02-05",44.4063,45.0955,44.1986,44.3497,685700.0],["2025-02-06",44.5762,44.6518,44.0854,44.3214,453200.0],["2025-02-07",44.2175,44.3214,43.4906,43.5567,487600.0],["2025-02-10",43.6228,43.6417,43.0847,43.2452,555900.0],["2025-02-11",43.1602,43.5378,42.9903,43.3962,438900.0],["2025-02-12",42.9431,43.3585,42.6693,43.2641,423800.0],["2025-02-13",43.283,43.9154,43.1414,43.821,414000.0],["2025-02-14",43.8588,44.2081,43.1036,43.113,375100.0],["2025-02-18",42.9809,43.8305,42.9809,43.7078,384200.0],["2025-02-19",43.5095,43.9721,43.4906,43.8116,521200.0],["2025-02-20",43.585,44.0948,43.4246,43.8494,568800.0],["2025-02-21",44.1892,44.4818,43.991,44.2742,539200.0],["2025-02-24",44.463,45.2276,44.2553,44.9444,654600.0],["2025-02-25",45.1521,45.5203,44.9539,45.1332,646900.0],["2025-02-26",44.8123,45.4259,44.7462,45.3409,540500.0],["2025-02-27",44.8028,45.3787,44.5196,45.1521,475500.0],["2025-02-28",45.4353,45.7563,45.2087,45.6713,531800.0],["2025-03-03",45.5391,46.4832,45.5391,46.4171,422600.0],["2025-03-04",46.2849,46.6625,45.5391,45.6902,872400.0],["2025-03-05",45.3787,46.03,45.3598,45.5863,440600.0],["2025-03-06",45.4353,45.5108,44.378,44.7462,581400.0],["2025-03-07",44.8311,45.4825,44.6046,45.1143,645300.0],["2025-03-10",45.1143,45.8129,44.5574,44.8972,766800.0],["2025-03-11",45.2308,46.5174,44.9449,46.2029,1458600.0],["2025-03-12",46.2315,46.2315,45.2403,45.7263,616100.0],["2025-03-13",45.8312,46.3077,45.3451,45.8026,511200.0],["2025-03-14",45.8217,46.9939,45.7168,46.8986,502300.0],["2025-03-17",46.8319,47.2798,46.4983,46.9272,513500.0],["2025-03-18",46.87,46.9367,46.4888,46.7842,707800.0],["2025-03-19",46.8605,47.1273,46.4983,46.9653,839700.0],["2025-03-20",46.8223,47.1845,46.7556,46.87,630400.0],["2025-03-21",46.9367,47.1178,45.9932,46.2029,1991300.0],["2025-03-24",46.3649,46.6127,46.098,46.2219,707900.0],["2025-03-25",46.079,46.1647,45.3833,45.6406,551600.0],["2025-03-26",45.7454,46.1362,45.6406,45.9741,484100.0],["2025-03-27",46.1933,46.3935,45.9074,46.1171,352300.0],["2025-03-28",46.5078,47.1845,46.098,47.0511,743300.0],["2025-03-31",46.889,47.6991,46.4602,46.7556,1061600.0],["2025-04-01",46.727,46.8605,46.2029,46.8033,904300.0],["2025-04-02",46.6889,47.2703,46.5745,47.2321,954000.0],["2025-04-03",47.2321,47.9755,46.8128,47.4132,695500.0],["2025-04-04",46.8223,47.2893,45.1831,45.612,1080500.0],["2025-04-07",44.7352,46.0218,44.03,44.7352,1015200.0],["2025-04-08",45.45,45.936,44.211,44.6494,927900.0],["2025-04-09",44.1348,46.2124,43.3724,45.2498,808400.0],["2025-04-10",44.6113,45.8598,44.4398,45.3833,621300.0],["2025-04-11",45.4309,45.8121,44.6113,45.5739,657500.0],["2025-04-14",46.0504,46.4888,45.5453,46.4125,395400.0],["2025-04-15",46.3744,46.9462,46.2315,46.4507,375500.0],["2025-04-16",46.9272,47.823,46.4888,47.3656,752800.0],["2025-04-17",47.175,48.0708,46.9081,47.4037,415500.0],["2025-04-21",47.2226,47.3942,46.4888,46.8605,331200.0],["2025-04-22",47.2035,47.9088,46.9176,47.6229,764000.0],["2025-04-23",47.4799,48.0041,46.546,46.9939,510300.0],["2025-04-24",46.9367,47.2321,46.6699,47.0606,517600.0],["2025-04-25",46.8033,47.0129,46.546,46.8223,443400.0],["2025-04-28",46.8033,47.1178,46.3744,46.9176,530400.0],["2025-04-29",46.7366,46.9653,46.4316,46.7652,822200.0],["2025-04-30",46.7937,46.9653,45.5739,46.6413,889200.0],["2025-05-01",46.6127,46.9462,46.1743,46.6127,670300.0],["2025-05-02",46.8223,47.2417,46.4792,47.194,424700.0],["2025-05-05",47.1464,47.2703,46.5364,46.7937,564100.0],["2025-05-06",47.9374,48.3853,46.2791,46.4507,1035400.0],["2025-05-07",46.4316,46.7556,46.1362,46.5174,1025800.0],["2025-05-08",46.6889,46.8033,45.6596,45.7263,524600.0],["2025-05-09",45.7359,45.917,44.8496,45.0592,648300.0],["2025-05-12",45.0592,45.2212,43.9823,44.1157,886900.0],["2025-05-13",44.1443,44.3349,43.7345,44.0109,645600.0],["2025-05-14",43.8775,43.9347,42.9244,43.3628,653100.0],["2025-05-15",43.6869,44.1539,43.2866,44.0681,585300.0],["2025-05-16",44.0776,44.4398,44.0014,44.4207,616800.0],["2025-05-19",44.373,44.8972,44.2682,44.8686,510000.0],["2025-05-20",44.7733,45.002,44.4779,44.5446,886500.0],["2025-05-21",44.4874,44.4874,43.7155,43.887,498600.0],["2025-05-22",43.5534,43.7155,42.9626,43.3342,501000.0],["2025-05-23",43.5725,43.8203,43.1627,43.5916,431900.0],["2025-05-27",43.8298,44.1348,43.5153,44.03,464600.0],["2025-05-28",43.9061,43.9537,43.1627,43.1722,460300.0],["2025-05-29",43.0769,43.5916,43.0388,43.5725,518200.0],["2025-05-30",43.5916,43.8203,43.3438,43.7345,605600.0],["2025-06-02",43.4581,43.8679,43.258,43.6583,591600.0],["2025-06-03",43.725,44.0109,43.3438,43.887,895300.0],["2025-06-04",43.6106,43.6964,42.629,42.6671,524000.0],["2025-06-05",42.6576,42.6576,42.1048,42.5528,528500.0],["2025-06-06",42.8482,42.8482,42.324,42.6195,433000.0],["2025-06-09",42.6195,42.9244,42.3622,42.8101,578200.0],["2025-06-10",43.0122,43.3684,42.8005,43.2337,488500.0],["2025-06-11",43.2625,43.4358,42.9737,43.1085,756000.0],["2025-06-12",43.0796,43.2529,42.8775,43.2048,559300.0],["2025-06-13",43.1759,43.2337,42.8197,42.9641,815500.0],["2025-06-16",43.0604,43.2625,42.5309,42.7331,541200.0],["2025-06-17",42.6464,42.8004,42.1651,42.6175,593900.0],["2025-06-18",42.6849,42.7716,42.4443,42.579,447100.0],["2025-06-20",42.6079,42.8678,42.5117,42.6368,936500.0],["2025-06-23",42.8293,43.5995,42.8293,43.5898,480300.0],["2025-06-24",43.3299,43.638,43.2914,43.4454,511000.0],["2025-06-25",43.3299,43.3299,42.425,42.7427,532700.0],["2025-06-26",42.8293,43.3203,42.8293,43.2818,685100.0],["2025-06-27",43.1951,43.638,42.9834,43.0122,1350500.0],["2025-06-30",43.0315,43.2337,42.7234,43.147,815100.0],["2025-07-01",42.9737,43.9845,42.8486,43.5513,736500.0],["2025-07-02",43.561,43.5898,42.9641,43.3684,667900.0],["2025-07-03",43.6476,43.7535,43.4454,43.6861,264600.0],["2025-07-07",43.4551,44.1001,43.2914,43.5032,576100.0],["2025-07-08",43.1278,43.8113,42.9545,43.6187,557400.0],["2025-07-09",43.6957,44.1386,43.4647,44.0327,580300.0],["2025-07-10",43.8401,44.4948,43.5898,44.2926,625600.0],["2025-07-11",44.2348,44.3022,43.7246,44.023,560900.0],["2025-07-14",43.9845,44.5525,43.9364,44.514,512500.0],["2025-07-15",44.4755,44.7065,44.023,44.1963,826600.0],["2025-07-16",44.1578,44.7162,44.1578,44.5044,866500.0],["2025-07-17",44.3889,44.6873,43.8305,44.0808,853300.0],["2025-07-18",44.1097,44.5236,43.8883,44.023,443000.0],["2025-07-21",44.023,44.8606,44.023,44.745,533600.0],["2025-07-22",44.7739,45.3804,44.7354,45.0627,504100.0],["2025-07-23",44.9953,45.1205,44.0423,44.3407,491000.0],["2025-07-24",44.3215,44.4563,44.0712,44.1771,587200.0],["2025-07-25",44.2637,44.5044,44.1482,44.2445,624300.0],["2025-07-28",44.1771,44.3118,43.6861,43.7439,560600.0],["2025-07-29",44.0038,44.0038,43.5225,43.8209,440800.0],["2025-07-30",43.946,44.4659,43.9268,44.1289,706200.0],["2025-07-31",43.7631,44.3407,43.7439,44.1963,712300.0],["2025-08-01",44.437,44.4755,43.8113,44.0519,749400.0],["2025-08-04",44.1675,44.7643,44.1675,44.4851,803700.0],["2025-08-05",44.2541,44.9568,43.946,44.9183,935000.0],["2025-08-06",44.8991,45.2841,44.514,44.7836,690000.0],["2025-08-07",44.8124,45.6018,44.6488,45.4574,695800.0],["2025-08-08",45.6596,45.6788,45.0242,45.2071,709300.0],["2025-08-11",45.2842,45.4671,45.1879,45.4382,486200.0],["2025-08-12",45.7559,45.9099,45.1686,45.7847,526800.0],["2025-08-13",45.8618,46.1121,45.5248,45.881,525300.0],["2025-08-14",45.8618,45.9099,45.3804,45.7174,666900.0],["2025-08-15",45.4959,45.7174,44.8702,45.2168,756500.0],["2025-08-18",45.2264,45.3612,44.4755,44.514,538200.0],["2025-08-19",44.5814,45.0435,44.5621,45.0339,404000.0],["2025-08-20",45.3515,45.8136,44.9665,45.2264,458000.0],["2025-08-21",45.2264,45.4189,45.1494,45.2553,379400.0],["2025-08-22",45.4285,46.2179,45.4285,46.1217,492200.0],["2025-08-25",45.9099,46.0639,45.5537,45.5537,482900.0],["2025-08-26",45.4574,45.5922,44.9183,44.9568,908700.0],["2025-08-27",45.0435,45.7174,44.8028,45.65,723000.0],["2025-08-28",45.5248,45.5826,45.005,45.3323,558300.0],["2025-08-29",45.3612,45.6403,45.3034,45.5248,574200.0],["2025-09-02",45.313,45.7462,45.313,45.4767,566500.0],["2025-09-03",45.313,45.5441,44.9376,45.082,426200.0],["2025-09-04",45.3419,45.3419,44.4466,45.1012,699600.0],["2025-09-05",45.0916,45.4382,44.8413,45.2938,469600.0],["2025-09-08",45.2456,45.39,44.3696,44.5333,416100.0],["2025-09-09",44.6199,44.9953,44.4466,44.7836,527000.0],["2025-09-10",44.668,45.1686,44.5525,45.1205,549400.0],["2025-09-11",45.0724,45.6885,44.9568,45.6307,581500.0],["2025-09-12",45.4286,45.6307,45.2745,45.4382,409500.0],["2025-09-15",45.4286,45.7944,45.2938,45.4093,782600.0],["2025-09-16",45.2168,45.236,44.3215,44.3311,710000.0],["2025-09-17",44.5718,45.1975,44.3407,44.6777,540900.0],["2025-09-18",44.514,45.3034,44.4466,45.1012,596900.0],["2025-09-19",45.3034,45.3515,44.8509,45.1783,1269900.0],["2025-09-22",45.1831,45.4165,45.0178,45.2804,851900.0],["2025-09-23",45.1248,46.0389,45.047,45.9611,552700.0],["2025-09-24",46.0292,46.2432,45.6499,46.0681,584700.0],["2025-09-25",46.2821,46.4279,45.8931,45.9806,619800.0],["2025-09-26",46.1654,46.603,46.0876,46.4668,536900.0],["2025-09-29",46.3696,46.6808,46.0973,46.6711,518800.0],["2025-09-30",46.603,46.9726,46.4766,46.8267,591800.0],["2025-10-01",46.8461,46.8948,46.3599,46.3599,601100.0],["2025-10-02",46.1848,46.214,45.611,45.7569,570900.0],["2025-10-03",45.7764,46.0778,45.6597,45.6888,553600.0],["2025-10-06",45.7958,45.9125,45.0275,45.1539,547900.0],["2025-10-07",45.1637,45.7277,45.0081,45.2706,440000.0],["2025-10-08",45.4651,45.4651,44.2981,45.2026,660700.0],["2025-10-09",45.2123,45.3776,44.5413,44.7455,425800.0],["2025-10-10",44.8914,44.9497,44.3759,44.444,490300.0],["2025-10-13",44.3954,44.5413,43.8119,43.8897,459700.0],["2025-10-14",44.0161,44.5996,44.0064,44.4635,531100.0],["2025-10-15",44.4732,45.0664,44.4635,44.9497,419000.0],["2025-10-16",44.8427,45.4262,44.6969,45.1345,552100.0],["2025-10-17",45.2317,45.436,45.047,45.4165,434300.0],["2025-10-20",45.5624,45.825,45.2123,45.7374,370500.0],["2025-10-21",45.7569,45.7569,44.7649,44.8233,524000.0],["2025-10-22",45.0664,45.1539,44.5413,44.8914,516700.0],["2025-10-23",45.0664,45.0664,44.0744,44.9205,909400.0],["2025-10-24",45.115,45.115,44.5802,44.7844,394800.0],["2025-10-27",44.6288,44.6871,44.2106,44.4537,491700.0],["2025-10-28",44.3079,44.3079,43.8119,44.162,551100.0],["2025-10-29",44.1425,44.3662,42.8977,43.0728,852000.0],["2025-10-30",43.1797,43.666,43.1019,43.5396,537700.0],["2025-10-31",43.1895,43.277,42.8102,43.0825,649200.0],["2025-11-03",42.7907,43.1992,42.2656,42.9172,755300.0],["2025-11-04",43.1019,43.6368,42.5184,43.6174,622900.0],["2025-11-05",43.4812,43.6757,43.2867,43.4034,416300.0],["2025-11-06",43.5882,44.162,43.5104,43.948,684600.0],["2025-11-07",44.0453,44.6774,43.9577,44.4926,540800.0],["2025-11-10",44.3079,44.6774,43.9675,44.4051,418200.0],["2025-11-11",44.4926,44.9205,44.3468,44.8719,347800.0],["2025-11-12",44.8816,44.9108,44.5996,44.7649,370200.0],["2025-11-13",44.6288,45.3971,44.5899,45.3387,543800.0],["2025-11-14",45.4262,45.6013,44.8914,45.3387,641500.0],["2025-11-17",45.6305,45.6791,45.1248,45.2512,500300.0],["2025-11-18",45.4846,45.6305,44.9108,45.1053,637500.0],["2025-11-19",44.9011,45.329,44.7358,44.8816,955000.0],["2025-11-20",44.2495,46.9336,44.1912,46.7197,1117000.0],["2025-11-21",47.0504,47.9645,46.7586,47.488,1064700.0],["2025-11-24",47.2546,47.488,46.7392,46.9628,696700.0],["2025-11-25",47.1184,47.4491,46.5155,46.5641,528800.0],["2025-11-26",46.4474,46.6808,46.3112,46.5641,593600.0],["2025-11-28",46.6613,46.8656,46.4377,46.7586,306500.0],["2025-12-01",46.5738,46.8656,45.6499,45.9514,557200.0],["2025-12-02",46.1459,46.3112,45.0761,45.0859,447700.0],["2025-12-03",45.1928,45.4554,44.5218,44.6288,482300.0],["2025-12-04",44.3662,44.6871,43.6952,43.7827,484400.0],["2025-12-05",43.7341,44.0745,43.5785,43.841,868200.0],["2025-12-08",43.8021,43.841,43.2867,43.3645,584400.0],["2025-12-09",43.6465,44.055,43.5785,43.7438,481000.0],["2025-12-10",43.7243,44.2495,43.6368,44.1036,938800.0],["2025-12-11",44.4343,44.8816,44.2495,44.6482,484400.0],["2025-12-12",44.8104,45.2133,44.7219,45.0167,609400.0],["2025-12-15",45.1543,45.5081,44.9578,45.4884,712300.0],["2025-12-16",45.7243,45.7832,45.1838,45.5081,782100.0],["2025-12-17",46.4023,47.0804,46.1272,46.7856,793700.0],["2025-12-18",46.8052,47.1885,46.3728,46.9231,716200.0],["2025-12-19",46.6873,46.933,45.3214,45.5081,1516500.0],["2025-12-22",45.2526,45.6653,45.0855,45.6162,536800.0],["2025-12-23",45.6358,45.8422,45.341,45.3803,539200.0],["2025-12-24",45.4,45.6064,45.1838,45.5376,272400.0],["2025-12-26",45.5277,45.685,45.1347,45.2526,315000.0],["2025-12-29",45.4688,45.8422,45.2133,45.6162,412900.0],["2025-12-30",45.5769,45.7832,45.5179,45.5474,309000.0],["2025-12-31",45.4983,45.6457,45.2133,45.3214,434000.0],["2026-01-02",45.2329,45.459,44.6531,45.1838,424700.0],["2026-01-05",44.9086,45.056,43.867,44.948,583500.0],["2026-01-06",44.7809,45.0659,44.6335,45.0167,524000.0],["2026-01-07",45.2821,45.4983,44.8792,45.4196,472300.0],["2026-01-08",45.2035,46.1272,45.2035,45.7636,423600.0],["2026-01-09",45.8324,46.3041,45.5572,45.6653,403700.0],["2026-01-12",45.5179,46.1272,45.3902,45.8815,409700.0],["2026-01-13",45.8029,46.3827,45.6064,46.1468,378100.0],["2026-01-14",46.3335,46.7266,46.2254,46.4023,392300.0],["2026-01-15",46.5006,46.933,46.4613,46.7266,408100.0],["2026-01-16",46.4318,47.4341,46.422,47.2769,610600.0],["2026-01-20",47.218,47.4243,46.4711,47.1983,459300.0],["2026-01-21",47.4341,47.5914,46.4711,47.1393,499100.0],["2026-01-22",47.218,47.6602,46.9526,47.4931,647300.0],["2026-01-23",47.4538,47.4931,46.7364,47.1,458300.0],["2026-01-26",47.4047,48.122,47.2671,47.7388,491400.0],["2026-01-27",47.5324,48.2105,47.5324,48.0925,358600.0],["2026-01-28",48.0532,48.2694,47.6602,47.8567,416900.0],["2026-01-29",48.0434,48.4954,47.7191,48.407,680000.0],["2026-01-30",48.1908,48.7411,47.837,48.6232,1180900.0],["2026-02-02",48.9573,49.2226,48.3775,49.1833,710000.0],["2026-02-03",50.2446,51.4042,49.596,50.9128,1379700.0],["2026-02-04",51.4042,51.866,50.8637,50.9718,852800.0],["2026-02-05",50.903,52.0626,50.903,51.8562,664900.0],["2026-02-06",52.2689,52.721,51.4828,51.5123,972900.0],["2026-02-09",51.3944,51.4926,50.5394,50.8637,510300.0],["2026-02-10",51.0602,51.8464,50.5787,51.5614,556900.0],["2026-02-11",51.6204,52.0135,51.2961,51.9348,446500.0],["2026-02-12",52.1117,53.2418,51.8366,52.8094,492000.0],["2026-02-13",52.7603,53.3401,52.5736,53.2909,432400.0],["2026-02-17",53.5563,53.7528,53.006,53.2222,457600.0],["2026-02-18",53.1337,53.1337,51.7383,51.7973,655900.0],["2026-02-19",51.7973,52.2886,51.699,51.9545,543200.0],["2026-02-20",52.3181,52.5146,51.6007,52.3279,576100.0],["2026-02-23",52.1215,53.0158,51.64,52.4557,445000.0],["2026-02-24",52.5736,52.8193,51.9938,52.721,401600.0],["2026-02-25",52.6227,52.6227,51.7383,52.495,411000.0],["2026-02-26",52.5932,52.9961,52.2493,52.6325,351000.0],["2026-02-27",52.7603,53.6447,52.2591,53.3008,601900.0],["2026-03-02",53.2811,53.7037,52.9667,53.5464,419500.0],["2026-03-03",53.2025,54.3621,52.5834,54.2933,580400.0],["2026-03-04",54.2048,54.5291,53.5366,54.2736,581100.0],["2026-03-05",53.8805,53.9395,53.2418,53.5268,413500.0],["2026-03-06",53.2909,53.6152,52.7013,53.5857,530100.0],["2026-03-09",53.517,53.9493,53.0453,53.7921,631600.0],["2026-03-10",53.1239,54.0771,53.006,53.3696,603300.0],["2026-03-11",53.0771,53.5926,52.7698,53.4439,365900.0],["2026-03-12",53.087,54.346,52.8887,53.8504,416300.0],["2026-03-13",54.4154,54.7029,53.8801,54.584,346400.0],["2026-03-16",54.9508,54.9508,54.3857,54.4254,365000.0],["2026-03-17",54.6236,54.7029,53.6719,53.7611,466000.0],["2026-03-18",53.434,53.6422,52.6607,52.8194,497600.0],["2026-03-19",52.5418,53.553,52.3931,53.3249,506300.0],["2026-03-20",53.3249,53.6818,51.9767,52.403,2586500.0],["2026-03-23",51.7189,53.9991,51.7189,53.5133,657800.0],["2026-03-24",53.2655,54.3163,53.1068,53.7413,464100.0],["2026-03-25",54.1577,54.2766,53.3745,53.6521,432800.0],["2026-03-26",53.8107,54.2667,53.5728,54.1973,401700.0],["2026-03-27",54.4551,54.5146,53.9991,54.118,454400.0],["2026-03-30",54.5443,55.2184,54.1379,54.9607,556700.0],["2026-03-31",55.2184,55.2283,53.8305,54.4452,667000.0],["2026-04-01",53.6323,54.7525,53.6323,54.5146,597700.0],["2026-04-02",54.7723,55.5158,54.693,55.4762,407500.0],["2026-04-06",55.2383,55.6348,55.0995,55.3572,334600.0],["2026-04-07",55.5753,56.4378,55.0202,56.2098,557200.0],["2026-04-08",55.6745,56.646,55.4068,56.5865,694300.0],["2026-04-09",56.5171,57.2011,56.5171,57.0624,513200.0],["2026-04-10",56.8443,56.8443,56.3287,56.4675,361000.0],["2026-04-13",56.4279,56.4279,55.2184,55.496,365600.0],["2026-04-14",55.0995,55.7438,54.6137,55.6051,346400.0],["2026-04-15",55.1887,55.6249,54.7426,55.4464,413800.0],["2026-04-16",55.1887,55.5257,54.9309,55.496,301800.0],["2026-04-17",55.2482,55.2878,54.4848,55.1986,548800.0],["2026-04-20",55.1689,55.8132,54.921,55.1094,345200.0],["2026-04-21",55.268,55.268,54.4848,54.6335,364200.0],["2026-04-22",54.8318,54.9309,54.4055,54.693,402400.0],["2026-04-23",55.1689,56.2693,55.0896,56.0115,427200.0],["2026-04-24",55.8033,56.1305,54.9805,55.3374,625800.0],["2026-04-27",55.4762,56.1007,55.2283,55.2977,489500.0],["2026-04-28",56.1404,56.2098,55.3374,55.724,501700.0],["2026-04-29",55.4365,55.7339,54.7921,54.921,457200.0],["2026-04-30",54.8715,55.9619,54.6831,55.8232,1092300.0],["2026-05-01",55.843,56.3387,55.4167,55.5158,612500.0],["2026-05-04",55.0003,55.8926,55.0003,55.615,574500.0],["2026-05-05",57.2904,57.3498,55.4564,55.5059,948600.0],["2026-05-06",55.3077,55.3473,53.9792,54.3857,593700.0],["2026-05-07",54.4452,55.2085,53.9693,55.0499,595500.0],["2026-05-08",55.377,56.0512,54.9309,55.0697,597100.0],["2026-05-11",55.3969,55.5753,54.9805,55.3374,380400.0],["2026-05-12",55.8232,56.5568,55.1094,56.4675,539400.0],["2026-05-13",56.18,56.8145,55.7438,56.6955,565100.0],["2026-05-14",56.993,57.4093,56.8145,57.3003,558800.0],["2026-05-15",57.3697,57.3697,56.4576,56.8343,571300.0],["2026-05-18",57.2309,57.7166,56.9533,57.1218,518400.0],["2026-05-19",57.1119,58.0636,56.6559,57.6869,659000.0],["2026-05-20",57.7365,57.9942,56.8938,56.9037,610400.0],["2026-05-21",56.7154,57.1317,56.4378,56.6856,631000.0],["2026-05-22",56.6559,56.9037,55.8826,56.7749,490300.0],["2026-05-26",56.6856,57.2705,53.8801,57.0326,510100.0],["2026-05-27",56.9037,57.1516,56.0908,56.2693,449900.0],["2026-05-28",56.18,56.6162,55.0598,55.0796,498200.0],["2026-05-29",54.9309,55.2383,54.6335,54.7723,562600.0],["2026-06-01",54.3064,54.5047,53.1862,53.1961,428400.0],["2026-06-02",52.9581,54.1478,52.5021,53.5926,463500.0],["2026-06-03",53.6422,54.2072,53.3349,53.3745,594800.0],["2026-06-04",53.8801,54.7228,53.6422,54.1379,652700.0],["2026-06-05",54.6137,55.4861,54.3857,54.9309,797000.0],["2026-06-08",54.5641,54.9607,53.9098,53.9693,474800.0],["2026-06-09",54.346,55.4068,54.009,54.465,629400.0],["2026-06-10",55.32,55.94,54.82,55.33,550700.0],["2026-06-11",55.67,56.23,54.46,54.48,612100.0],["2026-06-12",54.63,55.59,54.53,55.09,512200.0],["2026-06-15",54.38,54.88,53.95,54.56,421600.0],["2026-06-16",54.13,55.36,54.13,54.75,493200.0],["2026-06-17",54.26,55.3,54.06,55.28,1102200.0],["2026-06-18",55.0,55.58,53.96,55.11,2201500.0],["2026-06-22",54.37,55.34,53.33,54.81,1167900.0],["2026-06-23",54.27,56.44,54.27,56.21,719200.0],["2026-06-24",56.8,56.84,55.54,56.56,764200.0],["2026-06-25",56.87,57.19,56.28,56.7,652800.0],["2026-06-26",57.15,57.65,56.7,57.61,2530700.0],["2026-06-29",57.95,57.95,56.5,56.93,667700.0],["2026-06-30",56.83,57.05,55.99,56.04,865900.0],["2026-07-01",55.94,56.52,55.94,56.2,946100.0],["2026-07-02",56.56,57.51,56.51,57.49,675300.0],["2026-07-06",57.31,58,56.15,56.26,510659.734427],["2026-07-07",56.87,58.345,56.87,57.47,543692.877231],["2026-07-08",57.72,58.23,57.345,57.6,513912.980057],["2026-07-09",57.09,58.17,57.09,57.88,510070.23517],["2026-07-10",57.84,58.52,57.84,58.37,404524.938967],["2026-07-13",58.63,59.455,57.59,59.21,451484.935889],["2026-07-14",59.48,59.59,58.73,58.76,415995.425718],["2026-07-15",59.13,59.13,57.81,57.91,603537.43398],["2026-07-16",58.15,59.295,58.085,59.29,585779.263416],["2026-07-17",60.05,60.69,58.49,58.6,627669.912664],["2026-07-20",58.65,59.1087,58.19,58.56,520244.49781],["2026-07-21",58.14,58.425,57.44,58.4,770847.685889],["2026-07-22",58.03,59.09,58.03,58.88,575088.133005],["2026-07-23",58.36,59.625,58.295,59.41,568146.779266],["2026-07-24",58.76,60.32,58.76,60.05,387756.767385],["2026-07-27",59.86,60.32,59.48,59.52,559457.988324],["2026-07-28",60.21,60.86,59.78,59.86,588694.307842],["2026-07-29",60.09,60.46,58.985,59.45,569748.302258],["2026-07-30",59.9,59.95,58.42,58.58,415293.025086],["2026-07-31",58.17,58.62,57.73,57.89,823847.970962],["2026-08-03",57.73,58.545,57.66,58.08,746144.270852],["2026-08-04",56.86,57.87,55.69,57.39,1171448.814675],["2026-08-05",56.12,56.82,54.92,55.4,1219140.301613],["2026-08-06",56.31,56.31,54.44,54.47,1035254.728424],["2026-08-07",54.05,55.19,53.95,55.02,576949.859404],["2026-08-10",54.61,54.76,53.88,54.11,161504.511209],["2026-08-11",54.13,54.88,53.63,54.74,842468.773131],["2026-08-12",54.7,55.36,54.6201,55.36,518535.97174],["2026-08-13",55.64,56.03,55.39,55.54,433256.144228],["2026-08-14",55.35,55.81,55.35,55.6,386067.897204]]}