{"t":"NWN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.375,1.375,1.375,1.375,6600.0],["1973-02-22",1.375,1.375,1.375,1.375,4350.0],["1973-02-23",1.375,1.375,1.375,1.375,5550.0],["1973-02-26",1.3578,1.3578,1.3578,1.3578,13950.0],["1973-02-27",1.3578,1.3578,1.3578,1.3578,6000.0],["1973-02-28",1.3578,1.3578,1.3578,1.3578,4350.0],["1973-03-01",1.375,1.375,1.375,1.375,8400.0],["1973-03-02",1.3578,1.3578,1.3578,1.3578,9300.0],["1973-03-05",1.3578,1.3578,1.3578,1.3578,1650.0],["1973-03-06",1.3578,1.3578,1.3578,1.3578,5850.0],["1973-03-07",1.3578,1.3578,1.3578,1.3578,9150.0],["1973-03-08",1.3406,1.3406,1.3406,1.3406,12300.0],["1973-03-09",1.3234,1.3234,1.3234,1.3234,10350.0],["1973-03-12",1.3234,1.3234,1.3234,1.3234,5850.0],["1973-03-13",1.3062,1.3062,1.3062,1.3062,7200.0],["1973-03-14",1.3062,1.3062,1.3062,1.3062,15900.0],["1973-03-15",1.3062,1.3062,1.3062,1.3062,3450.0],["1973-03-16",1.3062,1.3062,1.3062,1.3062,8700.0],["1973-03-19",1.3062,1.3062,1.3062,1.3062,2250.0],["1973-03-20",1.2891,1.2891,1.2891,1.2891,7050.0],["1973-03-21",1.3234,1.3234,1.3234,1.3234,12150.0],["1973-03-22",1.3406,1.3406,1.3406,1.3406,21600.0],["1973-03-23",1.3578,1.3578,1.3578,1.3578,5700.0],["1973-03-26",1.3578,1.3578,1.3578,1.3578,6600.0],["1973-03-27",1.3578,1.3578,1.3578,1.3578,6900.0],["1973-03-28",1.3406,1.3406,1.3406,1.3406,4200.0],["1973-03-29",1.3406,1.3406,1.3406,1.3406,13800.0],["1973-03-30",1.3406,1.3406,1.3406,1.3406,8100.0],["1973-04-02",1.3406,1.3406,1.3406,1.3406,1950.0],["1973-04-03",1.3234,1.3234,1.3234,1.3234,7050.0],["1973-04-04",1.3234,1.3234,1.3234,1.3234,5700.0],["1973-04-05",1.3234,1.3234,1.3234,1.3234,7500.0],["1973-04-06",1.3234,1.3234,1.3234,1.3234,9150.0],["1973-04-09",1.3234,1.3234,1.3234,1.3234,3900.0],["1973-04-10",1.3234,1.3234,1.3234,1.3234,6450.0],["1973-04-11",1.3406,1.3406,1.3406,1.3406,7800.0],["1973-04-12",1.3578,1.3578,1.3578,1.3578,4800.0],["1973-04-13",1.3578,1.3578,1.3578,1.3578,4500.0],["1973-04-16",1.3578,1.3578,1.3578,1.3578,3750.0],["1973-04-17",1.3578,1.3578,1.3578,1.3578,3600.0],["1973-04-18",1.3406,1.3406,1.3406,1.3406,6150.0],["1973-04-19",1.3406,1.3406,1.3406,1.3406,6450.0],["1973-04-23",1.3406,1.3406,1.3406,1.3406,8250.0],["1973-04-24",1.3234,1.3234,1.3234,1.3234,3600.0],["1973-04-25",1.3234,1.3234,1.3234,1.3234,2850.0],["1973-04-26",1.3234,1.3234,1.3234,1.3234,1350.0],["1973-04-27",1.3234,1.3234,1.3234,1.3234,2250.0],["1973-04-30",1.3234,1.3234,1.3234,1.3234,6450.0],["1973-05-01",1.3406,1.3406,1.3406,1.3406,3000.0],["1973-05-02",1.3406,1.3406,1.3406,1.3406,1200.0],["1973-05-03",1.3406,1.375,1.3406,1.3406,5400.0],["1973-05-04",1.3406,1.375,1.3406,1.3406,7350.0],["1973-05-07",1.3406,1.375,1.3406,1.3406,5400.0],["1973-05-08",1.3406,1.375,1.3406,1.3406,4050.0],["1973-05-09",1.3406,1.375,1.3406,1.3406,4200.0],["1973-05-10",1.3406,1.375,1.3406,1.3406,9900.0],["1973-05-11",1.3406,1.3578,1.3234,1.3234,5400.0],["1973-05-14",1.3234,1.3578,1.3234,1.3234,1800.0],["1973-05-15",1.3234,1.3578,1.3234,1.3234,9150.0],["1973-05-16",1.3234,1.3578,1.3234,1.3234,3000.0],["1973-05-17",1.3234,1.3578,1.3234,1.3234,1350.0],["1973-05-18",1.3234,1.3578,1.3234,1.3234,5700.0],["1973-05-21",1.3062,1.3062,1.2719,1.2719,21600.0],["1973-05-22",1.2891,1.3234,1.2891,1.2891,9300.0],["1973-05-23",1.2891,1.3234,1.2891,1.2891,6900.0],["1973-05-24",1.3062,1.3406,1.3062,1.3062,14100.0],["1973-05-25",1.3234,1.3578,1.3234,1.3234,10950.0],["1973-05-29",1.3234,1.3578,1.3234,1.3234,6750.0],["1973-05-30",1.3234,1.3234,1.2891,1.2891,15000.0],["1973-05-31",1.2891,1.3234,1.2891,1.2891,10650.0],["1973-06-01",1.2891,1.3062,1.2719,1.2719,9000.0],["1973-06-04",1.2719,1.3062,1.2719,1.2719,3900.0],["1973-06-05",1.2719,1.3062,1.2719,1.2719,7350.0],["1973-06-06",1.2719,1.3062,1.2719,1.2719,11550.0],["1973-06-07",1.2719,1.3062,1.2719,1.2719,12150.0],["1973-06-08",1.2719,1.3062,1.2719,1.2719,6300.0],["1973-06-11",1.2719,1.3062,1.2719,1.2719,6450.0],["1973-06-12",1.2891,1.3234,1.2891,1.2891,7500.0],["1973-06-13",1.3062,1.3406,1.3062,1.3062,11850.0],["1973-06-14",1.3062,1.3406,1.3062,1.3062,8850.0],["1973-06-15",1.3062,1.3234,1.2891,1.2891,10950.0],["1973-06-18",1.2891,1.3234,1.2891,1.2891,6750.0],["1973-06-19",1.2891,1.3062,1.2719,1.2719,4650.0],["1973-06-20",1.2891,1.3234,1.2891,1.2891,13350.0],["1973-06-21",1.2891,1.3234,1.2891,1.2891,4650.0],["1973-06-22",1.3062,1.3406,1.3062,1.3062,15900.0],["1973-06-25",1.3234,1.3578,1.3234,1.3234,9600.0],["1973-06-26",1.3234,1.3578,1.3234,1.3234,13650.0],["1973-06-27",1.3406,1.375,1.3406,1.3406,5100.0],["1973-06-28",1.3406,1.375,1.3406,1.3406,2550.0],["1973-06-29",1.3406,1.375,1.3406,1.3406,4050.0],["1973-07-02",1.3406,1.375,1.3406,1.3406,4650.0],["1973-07-03",1.3406,1.3578,1.3234,1.3234,8400.0],["1973-07-05",1.3406,1.375,1.3406,1.3406,6750.0],["1973-07-06",1.3406,1.375,1.3406,1.3406,6000.0],["1973-07-09",1.3406,1.375,1.3406,1.3406,9450.0],["1973-07-10",1.375,1.4094,1.375,1.375,9300.0],["1973-07-11",1.4094,1.4437,1.4094,1.4094,10650.0],["1973-07-12",1.4266,1.4609,1.4266,1.4266,8850.0],["1973-07-13",1.4266,1.4437,1.4094,1.4094,9300.0],["1973-07-16",1.4094,1.4437,1.4094,1.4094,7050.0],["1973-07-17",1.4094,1.4437,1.4094,1.4094,6000.0],["1973-07-18",1.4609,1.4953,1.4609,1.4609,13350.0],["1973-07-19",1.4609,1.4953,1.4609,1.4609,11250.0],["1973-07-20",1.4609,1.4781,1.4437,1.4437,15750.0],["1973-07-23",1.4437,1.4781,1.4437,1.4437,3600.0],["1973-07-24",1.4437,1.4609,1.4266,1.4266,10350.0],["1973-07-25",1.4266,1.4266,1.3922,1.3922,12750.0],["1973-07-26",1.3922,1.4266,1.3922,1.3922,8100.0],["1973-07-27",1.3922,1.4266,1.3922,1.3922,3000.0],["1973-07-30",1.3922,1.3922,1.3578,1.3578,8550.0],["1973-07-31",1.3578,1.3922,1.3578,1.3578,5400.0],["1973-08-01",1.3578,1.375,1.3406,1.3406,4800.0],["1973-08-02",1.3406,1.375,1.3406,1.3406,4500.0],["1973-08-03",1.3406,1.3578,1.3234,1.3234,2550.0],["1973-08-06",1.3234,1.3578,1.3234,1.3234,3750.0],["1973-08-07",1.3406,1.375,1.3406,1.3406,6000.0],["1973-08-08",1.3406,1.375,1.3406,1.3406,4800.0],["1973-08-09",1.3406,1.375,1.3406,1.3406,2400.0],["1973-08-10",1.3406,1.375,1.3406,1.3406,1350.0],["1973-08-13",1.3406,1.3578,1.3234,1.3234,7950.0],["1973-08-14",1.3234,1.3406,1.3062,1.3062,8700.0],["1973-08-15",1.3062,1.3234,1.2891,1.2891,3000.0],["1973-08-16",1.2891,1.3234,1.2891,1.2891,7650.0],["1973-08-17",1.2891,1.3234,1.2891,1.2891,5550.0],["1973-08-20",1.2891,1.3234,1.2891,1.2891,6300.0],["1973-08-21",1.2891,1.3234,1.2891,1.2891,5700.0],["1973-08-22",1.2891,1.3234,1.2891,1.2891,2100.0],["1973-08-23",1.2891,1.3234,1.2891,1.2891,3450.0],["1973-08-24",1.3062,1.3406,1.3062,1.3062,8100.0],["1973-08-27",1.3234,1.3578,1.3234,1.3234,2100.0],["1973-08-28",1.3234,1.3578,1.3234,1.3234,6000.0],["1973-08-29",1.3234,1.3578,1.3234,1.3234,2400.0],["1973-08-30",1.3234,1.3578,1.3234,1.3234,4800.0],["1973-08-31",1.3234,1.3406,1.3062,1.3062,1800.0],["1973-09-04",1.3234,1.3578,1.3234,1.3234,5250.0],["1973-09-05",1.3406,1.375,1.3406,1.3406,10200.0],["1973-09-06",1.3406,1.375,1.3406,1.3406,1800.0],["1973-09-07",1.3406,1.375,1.3406,1.3406,7650.0],["1973-09-10",1.3406,1.375,1.3406,1.3406,4650.0],["1973-09-11",1.3406,1.375,1.3406,1.3406,3450.0],["1973-09-12",1.3406,1.375,1.3406,1.3406,4350.0],["1973-09-13",1.3406,1.375,1.3406,1.3406,6300.0],["1973-09-14",1.3406,1.375,1.3406,1.3406,4650.0],["1973-09-17",1.3578,1.3922,1.3578,1.3578,10500.0],["1973-09-18",1.3578,1.3922,1.3578,1.3578,5550.0],["1973-09-19",1.3578,1.3922,1.3578,1.3578,4800.0],["1973-09-20",1.3578,1.375,1.3406,1.3406,6900.0],["1973-09-21",1.3406,1.3578,1.3234,1.3234,17700.0],["1973-09-24",1.3234,1.3406,1.3062,1.3062,9900.0],["1973-09-25",1.3062,1.3062,1.2719,1.2719,16950.0],["1973-09-26",1.3062,1.3406,1.3062,1.3062,8850.0],["1973-09-27",1.3062,1.3234,1.2891,1.2891,5250.0],["1973-09-28",1.2891,1.3234,1.2891,1.2891,4500.0],["1973-10-01",1.2891,1.3234,1.2891,1.2891,6600.0],["1973-10-02",1.2891,1.3062,1.2719,1.2719,10200.0],["1973-10-03",1.2719,1.3062,1.2719,1.2719,17850.0],["1973-10-04",1.3062,1.3406,1.3062,1.3062,10050.0],["1973-10-05",1.3062,1.3406,1.3062,1.3062,5700.0],["1973-10-08",1.3062,1.3406,1.3062,1.3062,3300.0],["1973-10-09",1.3234,1.3578,1.3234,1.3234,9600.0],["1973-10-10",1.3234,1.3578,1.3234,1.3234,10500.0],["1973-10-11",1.3234,1.3578,1.3234,1.3234,6450.0],["1973-10-12",1.3234,1.3578,1.3234,1.3234,2100.0],["1973-10-15",1.3234,1.3578,1.3234,1.3234,6300.0],["1973-10-16",1.3234,1.3578,1.3234,1.3234,11850.0],["1973-10-17",1.3234,1.3578,1.3234,1.3234,6450.0],["1973-10-18",1.3234,1.3406,1.3062,1.3062,7350.0],["1973-10-19",1.3062,1.3406,1.3062,1.3062,3000.0],["1973-10-22",1.3062,1.3406,1.3062,1.3062,2700.0],["1973-10-23",1.3062,1.3406,1.3062,1.3062,2100.0],["1973-10-24",1.3062,1.3406,1.3062,1.3062,7650.0],["1973-10-25",1.3062,1.3234,1.2891,1.2891,5550.0],["1973-10-26",1.2891,1.3234,1.2891,1.2891,4650.0],["1973-10-29",1.2891,1.3234,1.2891,1.2891,13950.0],["1973-10-30",1.2891,1.3062,1.2719,1.2719,9000.0],["1973-10-31",1.2719,1.2891,1.2547,1.2547,8700.0],["1973-11-01",1.2547,1.2719,1.2375,1.2375,6300.0],["1973-11-02",1.2547,1.2891,1.2547,1.2547,17250.0],["1973-11-05",1.2547,1.2719,1.2375,1.2375,5100.0],["1973-11-06",1.2375,1.2375,1.2031,1.2031,17850.0],["1973-11-07",1.2203,1.2547,1.2203,1.2203,12300.0],["1973-11-08",1.2203,1.2547,1.2203,1.2203,9750.0],["1973-11-09",1.2203,1.2547,1.2203,1.2203,10350.0],["1973-11-12",1.2203,1.2547,1.2203,1.2203,5250.0],["1973-11-13",1.2203,1.2547,1.2203,1.2203,6300.0],["1973-11-14",1.2203,1.2547,1.2203,1.2203,5250.0],["1973-11-15",1.2203,1.2375,1.2031,1.2031,8100.0],["1973-11-16",1.2031,1.2375,1.2031,1.2031,2850.0],["1973-11-19",1.2031,1.2375,1.2031,1.2031,3900.0],["1973-11-20",1.2031,1.2203,1.1859,1.1859,7350.0],["1973-11-21",1.1859,1.2203,1.1859,1.1859,3600.0],["1973-11-23",1.1859,1.2203,1.1859,1.1859,3600.0],["1973-11-26",1.1859,1.2203,1.1859,1.1859,3300.0],["1973-11-27",1.1859,1.2203,1.1859,1.1859,2700.0],["1973-11-28",1.1859,1.2031,1.1687,1.1687,10050.0],["1973-11-29",1.1687,1.2031,1.1687,1.1687,6900.0],["1973-11-30",1.1687,1.1859,1.1516,1.1516,5700.0],["1973-12-03",1.1516,1.1687,1.1344,1.1344,4500.0],["1973-12-04",1.1344,1.1687,1.1344,1.1344,4800.0],["1973-12-05",1.1344,1.1516,1.1172,1.1172,3900.0],["1973-12-06",1.1172,1.1344,1.1,1.1,9750.0],["1973-12-07",1.1344,1.1687,1.1344,1.1344,11250.0],["1973-12-10",1.1344,1.1516,1.1172,1.1172,9450.0],["1973-12-11",1.1172,1.1516,1.1172,1.1172,7500.0],["1973-12-12",1.1172,1.1516,1.1172,1.1172,1500.0],["1973-12-13",1.1172,1.1344,1.1,1.1,5700.0],["1973-12-14",1.1,1.1344,1.1,1.1,7500.0],["1973-12-17",1.1,1.1344,1.1,1.1,8400.0],["1973-12-18",1.1,1.1344,1.1,1.1,9450.0],["1973-12-19",1.1172,1.1516,1.1172,1.1172,5250.0],["1973-12-20",1.1172,1.1516,1.1172,1.1172,13350.0],["1973-12-21",1.1344,1.1687,1.1344,1.1344,10500.0],["1973-12-24",1.1344,1.1687,1.1344,1.1344,4950.0],["1973-12-26",1.1344,1.1687,1.1344,1.1344,2850.0],["1973-12-27",1.1344,1.1516,1.1172,1.1172,14700.0],["1973-12-28",1.1172,1.1344,1.1,1.1,16650.0],["1973-12-31",1.1,1.1344,1.1,1.1,6900.0],["1974-01-02",1.1,1.1344,1.1,1.1,2700.0],["1974-01-03",1.1172,1.1516,1.1172,1.1172,10800.0],["1974-01-04",1.1516,1.1859,1.1516,1.1516,14400.0],["1974-01-07",1.1859,1.2203,1.1859,1.1859,8700.0],["1974-01-08",1.1859,1.2203,1.1859,1.1859,6900.0],["1974-01-09",1.1859,1.2203,1.1859,1.1859,10950.0],["1974-01-10",1.1859,1.2203,1.1859,1.1859,5250.0],["1974-01-11",1.1859,1.2203,1.1859,1.1859,5700.0],["1974-01-14",1.1859,1.2203,1.1859,1.1859,5700.0],["1974-01-15",1.2031,1.2375,1.2031,1.2031,5100.0],["1974-01-16",1.2203,1.2547,1.2203,1.2203,13200.0],["1974-01-17",1.2719,1.3062,1.2719,1.2719,19650.0],["1974-01-18",1.2891,1.3234,1.2891,1.2891,12000.0],["1974-01-21",1.2891,1.2891,1.2547,1.2547,8400.0],["1974-01-22",1.2547,1.2891,1.2547,1.2547,3000.0],["1974-01-23",1.2547,1.2891,1.2547,1.2547,3300.0],["1974-01-24",1.2547,1.2719,1.2375,1.2375,10350.0],["1974-01-25",1.2375,1.2547,1.2203,1.2203,4650.0],["1974-01-28",1.2203,1.2547,1.2203,1.2203,3000.0],["1974-01-29",1.2203,1.2547,1.2203,1.2203,2100.0],["1974-01-30",1.2203,1.2547,1.2203,1.2203,2550.0],["1974-01-31",1.2547,1.2891,1.2547,1.2547,8700.0],["1974-02-01",1.2547,1.2891,1.2547,1.2547,3600.0],["1974-02-04",1.2547,1.2547,1.2203,1.2203,11850.0],["1974-02-05",1.2203,1.2375,1.2031,1.2031,8550.0],["1974-02-06",1.2031,1.2203,1.1859,1.1859,8550.0],["1974-02-07",1.1859,1.2203,1.1859,1.1859,6450.0],["1974-02-08",1.1859,1.2203,1.1859,1.1859,1500.0],["1974-02-11",1.1859,1.1859,1.1516,1.1516,13200.0],["1974-02-12",1.1516,1.1859,1.1516,1.1516,3000.0],["1974-02-13",1.1516,1.1859,1.1516,1.1516,5700.0],["1974-02-14",1.1516,1.1687,1.1344,1.1344,5400.0],["1974-02-15",1.1344,1.1687,1.1344,1.1344,3600.0],["1974-02-19",1.1344,1.1687,1.1344,1.1344,7800.0],["1974-02-20",1.1859,1.2203,1.1859,1.1859,18000.0],["1974-02-21",1.2375,1.2719,1.2375,1.2375,16200.0],["1974-02-22",1.2547,1.2891,1.2547,1.2547,8550.0],["1974-02-25",1.2547,1.2719,1.2375,1.2375,4800.0],["1974-02-26",1.2547,1.2891,1.2547,1.2547,4350.0],["1974-02-27",1.2547,1.2891,1.2547,1.2547,8850.0],["1974-02-28",1.2547,1.2891,1.2547,1.2547,3300.0],["1974-03-01",1.2547,1.2719,1.2375,1.2375,6450.0],["1974-03-04",1.2375,1.2719,1.2375,1.2375,9150.0],["1974-03-05",1.2547,1.2891,1.2547,1.2547,5550.0],["1974-03-06",1.2547,1.2891,1.2547,1.2547,4500.0],["1974-03-07",1.2547,1.2719,1.2375,1.2375,5100.0],["1974-03-08",1.2375,1.2719,1.2375,1.2375,3750.0],["1974-03-11",1.2375,1.2719,1.2375,1.2375,2850.0],["1974-03-12",1.2375,1.2719,1.2375,1.2375,2850.0],["1974-03-13",1.2375,1.2547,1.2203,1.2203,12450.0],["1974-03-14",1.2203,1.2547,1.2203,1.2203,3450.0],["1974-03-15",1.2203,1.2547,1.2203,1.2203,4500.0],["1974-03-18",1.2203,1.2547,1.2203,1.2203,6750.0],["1974-03-19",1.2203,1.2375,1.2031,1.2031,5400.0],["1974-03-20",1.2031,1.2375,1.2031,1.2031,3000.0],["1974-03-21",1.2203,1.2547,1.2203,1.2203,10500.0],["1974-03-22",1.2375,1.2719,1.2375,1.2375,5250.0],["1974-03-25",1.2375,1.2719,1.2375,1.2375,12600.0],["1974-03-26",1.2375,1.2719,1.2375,1.2375,1650.0],["1974-03-27",1.2375,1.2719,1.2375,1.2375,2550.0],["1974-03-28",1.2203,1.2203,1.1859,1.1859,11100.0],["1974-03-29",1.1859,1.2203,1.1859,1.1859,1200.0],["1974-04-01",1.1859,1.2203,1.1859,1.1859,3000.0],["1974-04-02",1.1859,1.2203,1.1859,1.1859,5400.0],["1974-04-03",1.1859,1.2203,1.1859,1.1859,7800.0],["1974-04-04",1.1859,1.2203,1.1859,1.1859,3600.0],["1974-04-05",1.1859,1.2203,1.1859,1.1859,4050.0],["1974-04-08",1.1859,1.2031,1.1687,1.1687,1500.0],["1974-04-09",1.1687,1.2031,1.1687,1.1687,4050.0],["1974-04-10",1.1687,1.2031,1.1687,1.1687,3750.0],["1974-04-11",1.1687,1.2031,1.1687,1.1687,6600.0],["1974-04-15",1.1687,1.2031,1.1687,1.1687,4350.0],["1974-04-16",1.1687,1.2031,1.1687,1.1687,6300.0],["1974-04-17",1.1687,1.2031,1.1687,1.1687,4650.0],["1974-04-18",1.1687,1.2031,1.1687,1.1687,6750.0],["1974-04-19",1.1687,1.1859,1.1516,1.1516,3000.0],["1974-04-22",1.1516,1.1859,1.1516,1.1516,6150.0],["1974-04-23",1.1516,1.1687,1.1344,1.1344,6150.0],["1974-04-24",1.1172,1.1172,1.0828,1.0828,13950.0],["1974-04-25",1.0656,1.0656,1.0312,1.0312,31200.0],["1974-04-26",1.0656,1.1,1.0656,1.0656,32700.0],["1974-04-29",1.0828,1.1172,1.0828,1.0828,6750.0],["1974-04-30",1.1,1.1344,1.1,1.1,5250.0],["1974-05-01",1.1,1.1172,1.0828,1.0828,7200.0],["1974-05-02",1.1,1.1344,1.1,1.1,5100.0],["1974-05-03",1.1172,1.1516,1.1172,1.1172,5250.0],["1974-05-06",1.1172,1.1516,1.1172,1.1172,5850.0],["1974-05-07",1.1172,1.1516,1.1172,1.1172,6750.0],["1974-05-08",1.1172,1.1516,1.1172,1.1172,3150.0],["1974-05-09",1.1172,1.1516,1.1172,1.1172,3300.0],["1974-05-10",1.1172,1.1516,1.1172,1.1172,2550.0],["1974-05-13",1.1172,1.1516,1.1172,1.1172,1500.0],["1974-05-14",1.1172,1.1516,1.1172,1.1172,3150.0],["1974-05-15",1.1172,1.1516,1.1172,1.1172,3600.0],["1974-05-16",1.1172,1.1516,1.1172,1.1172,3600.0],["1974-05-17",1.1172,1.1516,1.1172,1.1172,3600.0],["1974-05-20",1.1172,1.1516,1.1172,1.1172,3150.0],["1974-05-21",1.1172,1.1344,1.1,1.1,10500.0],["1974-05-22",1.1,1.1172,1.0828,1.0828,4350.0],["1974-05-23",1.0828,1.1172,1.0828,1.0828,7500.0],["1974-05-24",1.0828,1.1172,1.0828,1.0828,6750.0],["1974-05-28",1.0828,1.1,1.0656,1.0656,6150.0],["1974-05-29",1.0656,1.0656,1.0312,1.0312,14700.0],["1974-05-30",1.0312,1.0656,1.0312,1.0312,8850.0],["1974-05-31",1.0484,1.0828,1.0484,1.0484,8100.0],["1974-06-03",1.0484,1.0828,1.0484,1.0484,2250.0],["1974-06-04",1.0656,1.1,1.0656,1.0656,12900.0],["1974-06-05",1.0656,1.1,1.0656,1.0656,5250.0],["1974-06-06",1.0656,1.1,1.0656,1.0656,4950.0],["1974-06-07",1.0828,1.1172,1.0828,1.0828,10200.0],["1974-06-10",1.0828,1.1172,1.0828,1.0828,4800.0],["1974-06-11",1.0828,1.1,1.0656,1.0656,7350.0],["1974-06-12",1.0656,1.1,1.0656,1.0656,3300.0],["1974-06-13",1.0656,1.1,1.0656,1.0656,3600.0],["1974-06-14",1.0656,1.0828,1.0484,1.0484,3150.0],["1974-06-17",1.0484,1.0828,1.0484,1.0484,4500.0],["1974-06-18",1.0484,1.0828,1.0484,1.0484,2550.0],["1974-06-19",1.0484,1.0828,1.0484,1.0484,7950.0],["1974-06-20",1.0484,1.0656,1.0312,1.0312,4350.0],["1974-06-21",1.0312,1.0484,1.0141,1.0141,3900.0],["1974-06-24",1.0312,1.0656,1.0312,1.0312,5850.0],["1974-06-25",1.0312,1.0656,1.0312,1.0312,3150.0],["1974-06-26",1.0312,1.0656,1.0312,1.0312,6300.0],["1974-06-27",1.0312,1.0656,1.0312,1.0312,3300.0],["1974-06-28",1.0312,1.0656,1.0312,1.0312,1500.0],["1974-07-01",1.0312,1.0656,1.0312,1.0312,1950.0],["1974-07-02",1.0312,1.0656,1.0312,1.0312,2400.0],["1974-07-03",1.0312,1.0656,1.0312,1.0312,4800.0],["1974-07-05",1.0312,1.0656,1.0312,1.0312,2400.0],["1974-07-08",1.0312,1.0484,1.0141,1.0141,9000.0],["1974-07-09",1.0141,1.0484,1.0141,1.0141,3900.0],["1974-07-10",1.0141,1.0484,1.0141,1.0141,1350.0],["1974-07-11",1.0141,1.0484,1.0141,1.0141,4050.0],["1974-07-12",1.0141,1.0484,1.0141,1.0141,2850.0],["1974-07-15",1.0141,1.0484,1.0141,1.0141,2850.0],["1974-07-16",1.0141,1.0484,1.0141,1.0141,1950.0],["1974-07-17",1.0484,1.0828,1.0484,1.0484,7050.0],["1974-07-18",1.0656,1.1,1.0656,1.0656,5850.0],["1974-07-19",1.0656,1.1,1.0656,1.0656,4800.0],["1974-07-22",1.0656,1.0828,1.0484,1.0484,6750.0],["1974-07-23",1.0484,1.0828,1.0484,1.0484,2250.0],["1974-07-24",1.0484,1.0828,1.0484,1.0484,750.0],["1974-07-25",1.0484,1.0484,1.0141,1.0141,8250.0],["1974-07-26",1.0141,1.0484,1.0141,1.0141,2250.0],["1974-07-29",1.0141,1.0484,1.0141,1.0141,4800.0],["1974-07-30",1.0141,1.0484,1.0141,1.0141,3300.0],["1974-07-31",1.0141,1.0484,1.0141,1.0141,4200.0],["1974-08-01",1.0141,1.0484,1.0141,1.0141,4500.0],["1974-08-02",1.0141,1.0312,0.9969,0.9969,7500.0],["1974-08-05",0.9969,1.0312,0.9969,0.9969,600.0],["1974-08-06",1.0141,1.0484,1.0141,1.0141,3450.0],["1974-08-07",1.0141,1.0484,1.0141,1.0141,7050.0],["1974-08-08",1.0141,1.0484,1.0141,1.0141,1950.0],["1974-08-09",1.0141,1.0484,1.0141,1.0141,2100.0],["1974-08-12",1.0141,1.0484,1.0141,1.0141,4200.0],["1974-08-13",1.0141,1.0484,1.0141,1.0141,5700.0],["1974-08-14",1.0141,1.0312,0.9969,0.9969,5550.0],["1974-08-15",0.9969,1.0312,0.9969,0.9969,3450.0],["1974-08-16",0.9969,1.0312,0.9969,0.9969,3750.0],["1974-08-19",0.9969,1.0141,0.9797,0.9797,9900.0],["1974-08-20",0.9797,1.0141,0.9797,0.9797,4200.0],["1974-08-21",0.9797,0.9969,0.9625,0.9625,8700.0],["1974-08-22",0.9625,0.9797,0.9453,0.9453,5400.0],["1974-08-23",0.9453,0.9797,0.9453,0.9453,3000.0],["1974-08-26",0.9453,0.9625,0.9281,0.9281,1500.0],["1974-08-27",0.9281,0.9453,0.9109,0.9109,9150.0],["1974-08-28",0.9109,0.9281,0.8937,0.8937,5700.0],["1974-08-29",0.8937,0.9109,0.8766,0.8766,7350.0],["1974-08-30",0.8766,0.9109,0.8766,0.8766,4050.0],["1974-09-03",0.8766,0.9109,0.8766,0.8766,3600.0],["1974-09-04",0.8766,0.8937,0.8594,0.8594,5700.0],["1974-09-05",0.8594,0.8937,0.8594,0.8594,5400.0],["1974-09-06",0.8594,0.8937,0.8594,0.8594,2400.0],["1974-09-09",0.8594,0.8766,0.8422,0.8422,3600.0],["1974-09-10",0.8422,0.8766,0.8422,0.8422,7050.0],["1974-09-11",0.8422,0.8766,0.8422,0.8422,4650.0],["1974-09-12",0.8422,0.8422,0.8078,0.8078,5550.0],["1974-09-13",0.8078,0.825,0.7906,0.7906,7350.0],["1974-09-16",0.8078,0.8422,0.8078,0.8078,5400.0],["1974-09-17",0.825,0.8594,0.825,0.825,7350.0],["1974-09-18",0.8422,0.8766,0.8422,0.8422,10350.0],["1974-09-19",0.8422,0.8766,0.8422,0.8422,6300.0],["1974-09-20",0.8422,0.8594,0.825,0.825,11850.0],["1974-09-23",0.825,0.8594,0.825,0.825,5550.0],["1974-09-24",0.825,0.8594,0.825,0.825,5550.0],["1974-09-25",0.825,0.8594,0.825,0.825,7050.0],["1974-09-26",0.825,0.8422,0.8078,0.8078,5250.0],["1974-09-27",0.8078,0.8422,0.8078,0.8078,4350.0],["1974-09-30",0.8078,0.825,0.7906,0.7906,4500.0],["1974-10-01",0.7906,0.825,0.7906,0.7906,4500.0],["1974-10-02",0.7906,0.825,0.7906,0.7906,3600.0],["1974-10-03",0.8078,0.8422,0.8078,0.8078,7650.0],["1974-10-04",0.8078,0.825,0.7906,0.7906,4950.0],["1974-10-07",0.8078,0.8422,0.8078,0.8078,6450.0],["1974-10-08",0.825,0.8594,0.825,0.825,8250.0],["1974-10-09",0.8766,0.9109,0.8766,0.8766,15000.0],["1974-10-10",0.8937,0.9281,0.8937,0.8937,6150.0],["1974-10-11",0.9969,1.0312,0.9969,0.9969,22200.0],["1974-10-14",0.9969,1.0312,0.9969,0.9969,3300.0],["1974-10-15",0.9969,1.0141,0.9797,0.9797,15000.0],["1974-10-16",0.9797,1.0141,0.9797,0.9797,1800.0],["1974-10-17",0.9797,1.0141,0.9797,0.9797,6750.0],["1974-10-18",0.9969,1.0312,0.9969,0.9969,5400.0],["1974-10-21",0.9969,1.0312,0.9969,0.9969,750.0],["1974-10-22",0.9969,1.0312,0.9969,0.9969,7200.0],["1974-10-23",0.9969,1.0141,0.9797,0.9797,3000.0],["1974-10-24",0.9797,0.9969,0.9625,0.9625,5250.0],["1974-10-25",0.9453,0.9453,0.9109,0.9109,8400.0],["1974-10-28",0.9109,0.9109,0.8766,0.8766,4500.0],["1974-10-29",0.8766,0.9109,0.8766,0.8766,13650.0],["1974-10-30",0.8766,0.9109,0.8766,0.8766,4800.0],["1974-10-31",0.8766,0.9109,0.8766,0.8766,4950.0],["1974-11-01",0.8766,0.8937,0.8594,0.8594,5100.0],["1974-11-04",0.8594,0.8937,0.8594,0.8594,900.0],["1974-11-05",0.8766,0.9109,0.8766,0.8766,5850.0],["1974-11-06",0.8937,0.9281,0.8937,0.8937,6150.0],["1974-11-07",0.8937,0.9281,0.8937,0.8937,3750.0],["1974-11-08",0.8937,0.9281,0.8937,0.8937,2550.0],["1974-11-11",0.8937,0.9109,0.8766,0.8766,2100.0],["1974-11-12",0.8766,0.9109,0.8766,0.8766,4950.0],["1974-11-13",0.8766,0.8937,0.8594,0.8594,7050.0],["1974-11-14",0.8766,0.9109,0.8766,0.8766,11250.0],["1974-11-15",0.8766,0.9109,0.8766,0.8766,7500.0],["1974-11-18",0.8766,0.9109,0.8766,0.8766,5850.0],["1974-11-19",0.8937,0.9281,0.8937,0.8937,7350.0],["1974-11-20",0.9453,0.9797,0.9453,0.9453,11400.0],["1974-11-21",0.9453,0.9625,0.9281,0.9281,11550.0],["1974-11-22",0.9281,0.9453,0.9109,0.9109,13200.0],["1974-11-25",0.9109,0.9453,0.9109,0.9109,2700.0],["1974-11-26",0.9281,0.9625,0.9281,0.9281,5850.0],["1974-11-27",0.9281,0.9625,0.9281,0.9281,2100.0],["1974-11-29",0.9281,0.9625,0.9281,0.9281,4800.0],["1974-12-02",0.9281,0.9625,0.9281,0.9281,1950.0],["1974-12-03",0.9281,0.9625,0.9281,0.9281,5850.0],["1974-12-04",0.9281,0.9453,0.9109,0.9109,4350.0],["1974-12-05",0.9109,0.9453,0.9109,0.9109,7500.0],["1974-12-06",0.9109,0.9453,0.9109,0.9109,1350.0],["1974-12-09",0.9109,0.9281,0.8937,0.8937,5550.0],["1974-12-10",0.8937,0.9281,0.8937,0.8937,4950.0],["1974-12-11",0.8937,0.9281,0.8937,0.8937,4950.0],["1974-12-12",0.8937,0.9109,0.8766,0.8766,5850.0],["1974-12-13",0.8766,0.9109,0.8766,0.8766,2400.0],["1974-12-16",0.8766,0.9109,0.8766,0.8766,6150.0],["1974-12-17",0.8766,0.8937,0.8594,0.8594,7200.0],["1974-12-18",0.8594,0.8937,0.8594,0.8594,2100.0],["1974-12-19",0.8594,0.8937,0.8594,0.8594,4200.0],["1974-12-20",0.8594,0.8766,0.8422,0.8422,5400.0],["1974-12-23",0.8422,0.8422,0.8078,0.8078,7500.0],["1974-12-24",0.8078,0.825,0.7906,0.7906,3750.0],["1974-12-26",0.7906,0.825,0.7906,0.7906,8400.0],["1974-12-27",0.7906,0.825,0.7906,0.7906,5400.0],["1974-12-30",0.825,0.8594,0.825,0.825,32250.0],["1974-12-31",0.8422,0.8766,0.8422,0.8422,9450.0],["1975-01-02",0.8594,0.8937,0.8594,0.8594,5700.0],["1975-01-03",0.8594,0.8937,0.8594,0.8594,13800.0],["1975-01-06",0.8766,0.9109,0.8766,0.8766,7050.0],["1975-01-07",0.8766,0.8937,0.8594,0.8594,21900.0],["1975-01-08",0.8594,0.8937,0.8594,0.8594,9450.0],["1975-01-09",0.8594,0.8937,0.8594,0.8594,5550.0],["1975-01-10",0.9109,0.9453,0.9109,0.9109,25950.0],["1975-01-13",0.9453,0.9797,0.9453,0.9453,13500.0],["1975-01-14",0.9453,0.9797,0.9453,0.9453,13050.0],["1975-01-15",0.9797,1.0141,0.9797,0.9797,8400.0],["1975-01-16",1.0141,1.0656,1.0141,1.0141,11400.0],["1975-01-17",1.0141,1.0656,1.0141,1.0141,5250.0],["1975-01-20",1.0141,1.0656,1.0141,1.0141,3450.0],["1975-01-21",1.0141,1.0656,1.0141,1.0141,6300.0],["1975-01-22",1.0141,1.0484,0.9969,0.9969,11850.0],["1975-01-23",1.0484,1.1,1.0484,1.0484,13200.0],["1975-01-24",1.0484,1.1,1.0484,1.0484,7050.0],["1975-01-27",1.1,1.1516,1.1,1.1,12750.0],["1975-01-28",1.1,1.1516,1.1,1.1,9000.0],["1975-01-29",1.1,1.1172,1.0656,1.0656,13200.0],["1975-01-30",1.0656,1.1,1.0484,1.0484,6000.0],["1975-01-31",1.0484,1.1,1.0484,1.0484,4950.0],["1975-02-03",1.0656,1.1172,1.0656,1.0656,6300.0],["1975-02-04",1.0656,1.1,1.0484,1.0484,3300.0],["1975-02-05",1.0656,1.1172,1.0656,1.0656,4050.0],["1975-02-06",1.0828,1.1344,1.0828,1.0828,6150.0],["1975-02-07",1.0828,1.1344,1.0828,1.0828,4950.0],["1975-02-10",1.0828,1.1344,1.0828,1.0828,3450.0],["1975-02-11",1.0828,1.1172,1.0656,1.0656,7650.0],["1975-02-12",1.0656,1.1172,1.0656,1.0656,4800.0],["1975-02-13",1.0656,1.1172,1.0656,1.0656,5100.0],["1975-02-14",1.0656,1.1172,1.0656,1.0656,5100.0],["1975-02-18",1.0828,1.1344,1.0828,1.0828,6000.0],["1975-02-19",1.0828,1.1344,1.0828,1.0828,5700.0],["1975-02-20",1.0828,1.1344,1.0828,1.0828,8550.0],["1975-02-21",1.0828,1.1344,1.0828,1.0828,7200.0],["1975-02-24",1.0828,1.1344,1.0828,1.0828,1500.0],["1975-02-25",1.0828,1.1172,1.0656,1.0656,4650.0],["1975-02-26",1.0656,1.1172,1.0656,1.0656,3300.0],["1975-02-27",1.0656,1.1,1.0484,1.0484,2700.0],["1975-02-28",1.0484,1.1,1.0484,1.0484,1800.0],["1975-03-03",1.0484,1.1,1.0484,1.0484,6450.0],["1975-03-04",1.0484,1.0828,1.0312,1.0312,9300.0],["1975-03-05",1.0484,1.1,1.0484,1.0484,3150.0],["1975-03-06",1.0484,1.0828,1.0312,1.0312,3000.0],["1975-03-07",1.0312,1.0656,1.0141,1.0141,4050.0],["1975-03-10",1.0312,1.0828,1.0312,1.0312,10350.0],["1975-03-11",1.0312,1.0828,1.0312,1.0312,4800.0],["1975-03-12",1.0312,1.0828,1.0312,1.0312,2250.0],["1975-03-13",1.0312,1.0828,1.0312,1.0312,5550.0],["1975-03-14",1.0312,1.0828,1.0312,1.0312,3450.0],["1975-03-17",1.0312,1.0828,1.0312,1.0312,7650.0],["1975-03-18",1.0312,1.0656,1.0141,1.0141,4050.0],["1975-03-19",1.0141,1.0484,0.9969,0.9969,4650.0],["1975-03-20",0.9969,1.0312,0.9797,0.9797,6750.0],["1975-03-21",0.9797,1.0141,0.9625,0.9625,3450.0],["1975-03-24",0.9625,1.0141,0.9625,0.9625,5250.0],["1975-03-25",0.9625,0.9797,0.9281,0.9281,2850.0],["1975-03-26",0.9453,0.9969,0.9453,0.9453,3450.0],["1975-03-27",0.9625,1.0141,0.9625,0.9625,8250.0],["1975-03-31",0.9625,0.9797,0.9281,0.9281,7650.0],["1975-04-01",0.9281,0.9625,0.9109,0.9109,3750.0],["1975-04-02",0.9281,0.9797,0.9281,0.9281,7800.0],["1975-04-03",0.9281,0.9797,0.9281,0.9281,5850.0],["1975-04-04",0.9281,0.9625,0.9109,0.9109,3000.0],["1975-04-07",0.9109,0.9625,0.9109,0.9109,3450.0],["1975-04-08",0.9109,0.9453,0.8937,0.8937,3600.0],["1975-04-09",0.9797,1.0312,0.9797,0.9797,14700.0],["1975-04-10",1.0312,1.0828,1.0312,1.0312,6450.0],["1975-04-11",1.0312,1.0312,1.0312,1.0312,0.0],["1975-04-14",1.0484,1.1,1.0484,1.0484,3150.0],["1975-04-15",1.0484,1.1,1.0484,1.0484,3000.0],["1975-04-16",1.0484,1.1,1.0484,1.0484,6000.0],["1975-04-17",1.0484,1.1,1.0484,1.0484,4050.0],["1975-04-18",1.0484,1.1,1.0484,1.0484,1650.0],["1975-04-21",1.0484,1.1,1.0484,1.0484,7350.0],["1975-04-22",1.0484,1.0828,1.0312,1.0312,4500.0],["1975-04-23",1.0312,1.0656,1.0141,1.0141,3600.0],["1975-04-24",1.0141,1.0484,0.9969,0.9969,3150.0],["1975-04-25",0.9969,1.0484,0.9969,0.9969,4350.0],["1975-04-28",0.9969,1.0312,0.9797,0.9797,6750.0],["1975-04-29",0.9797,1.0312,0.9797,0.9797,3600.0],["1975-04-30",0.9797,1.0141,0.9625,0.9625,1950.0],["1975-05-01",0.9625,1.0141,0.9625,0.9625,1500.0],["1975-05-02",0.9625,0.9969,0.9453,0.9453,5850.0],["1975-05-05",0.9453,0.9969,0.9453,0.9453,3900.0],["1975-05-06",0.9453,0.9969,0.9453,0.9453,1650.0],["1975-05-07",0.9453,0.9797,0.9281,0.9281,5700.0],["1975-05-08",0.9281,0.9797,0.9281,0.9281,3000.0],["1975-05-09",0.9281,0.9797,0.9281,0.9281,3750.0],["1975-05-12",0.9453,0.9969,0.9453,0.9453,3900.0],["1975-05-13",0.9453,0.9797,0.9281,0.9281,3150.0],["1975-05-14",0.9281,0.9797,0.9281,0.9281,7200.0],["1975-05-15",0.9281,0.9625,0.9109,0.9109,5250.0],["1975-05-16",0.9109,0.9625,0.9109,0.9109,3450.0],["1975-05-19",0.9109,0.9625,0.9109,0.9109,1350.0],["1975-05-20",0.9281,0.9797,0.9281,0.9281,4800.0],["1975-05-21",0.9281,0.9797,0.9281,0.9281,2250.0],["1975-05-22",0.9281,0.9797,0.9281,0.9281,4800.0],["1975-05-23",0.9281,0.9625,0.9109,0.9109,3750.0],["1975-05-27",0.9109,0.9625,0.9109,0.9109,3900.0],["1975-05-28",0.9109,0.9625,0.9109,0.9109,2700.0],["1975-05-29",0.9281,0.9797,0.9281,0.9281,5850.0],["1975-05-30",0.9281,0.9797,0.9281,0.9281,5400.0],["1975-06-02",0.9281,0.9797,0.9281,0.9281,7650.0],["1975-06-03",0.9281,0.9625,0.9109,0.9109,4950.0],["1975-06-04",0.9281,0.9797,0.9281,0.9281,6450.0],["1975-06-05",0.9625,1.0141,0.9625,0.9625,17700.0],["1975-06-06",0.9969,1.0484,0.9969,0.9969,10500.0],["1975-06-09",0.9969,1.0484,0.9969,0.9969,5250.0],["1975-06-10",1.0312,1.0828,1.0312,1.0312,10500.0],["1975-06-11",1.0656,1.1172,1.0656,1.0656,4950.0],["1975-06-12",1.0656,1.1172,1.0656,1.0656,5250.0],["1975-06-13",1.0656,1.1172,1.0656,1.0656,7200.0],["1975-06-16",1.1,1.1516,1.1,1.1,8550.0],["1975-06-17",1.1,1.1344,1.0828,1.0828,3900.0],["1975-06-18",1.0828,1.1172,1.0656,1.0656,4800.0],["1975-06-19",1.0656,1.1172,1.0656,1.0656,9000.0],["1975-06-20",1.1344,1.1859,1.1344,1.1344,13050.0],["1975-06-23",1.1344,1.1859,1.1344,1.1344,5850.0],["1975-06-24",1.1344,1.1516,1.1,1.1,5100.0],["1975-06-25",1.1,1.1344,1.0828,1.0828,4650.0],["1975-06-26",1.1172,1.1687,1.1172,1.1172,15000.0],["1975-06-27",1.1172,1.1687,1.1172,1.1172,1200.0],["1975-06-30",1.1516,1.2031,1.1516,1.1516,7500.0],["1975-07-01",1.1516,1.2031,1.1516,1.1516,8550.0],["1975-07-02",1.1516,1.1516,1.1,1.1,6900.0],["1975-07-03",1.1172,1.1687,1.1172,1.1172,6000.0],["1975-07-07",1.1172,1.1516,1.1,1.1,5700.0],["1975-07-08",1.1,1.1344,1.0828,1.0828,5400.0],["1975-07-09",1.0828,1.1344,1.0828,1.0828,2850.0],["1975-07-10",1.0828,1.1344,1.0828,1.0828,5400.0],["1975-07-11",1.0828,1.1344,1.0828,1.0828,8100.0],["1975-07-14",1.0828,1.1172,1.0656,1.0656,7200.0],["1975-07-15",1.0656,1.1,1.0484,1.0484,3900.0],["1975-07-16",1.0484,1.1,1.0484,1.0484,2400.0],["1975-07-17",1.0484,1.0656,1.0141,1.0141,11550.0],["1975-07-18",1.0141,1.0484,0.9969,0.9969,5400.0],["1975-07-21",0.9969,1.0312,0.9797,0.9797,4650.0],["1975-07-22",0.9797,1.0312,0.9797,0.9797,8100.0],["1975-07-23",1.0141,1.0656,1.0141,1.0141,11400.0],["1975-07-24",1.0312,1.0828,1.0312,1.0312,10800.0],["1975-07-25",1.0312,1.0656,1.0141,1.0141,1350.0],["1975-07-28",1.0141,1.0656,1.0141,1.0141,3150.0],["1975-07-29",1.0141,1.0656,1.0141,1.0141,6000.0],["1975-07-30",1.0141,1.0484,0.9969,0.9969,7350.0],["1975-07-31",0.9969,1.0484,0.9969,0.9969,1950.0],["1975-08-01",0.9969,1.0141,0.9625,0.9625,7050.0],["1975-08-04",0.9625,0.9625,0.9625,0.9625,0.0],["1975-08-05",0.9625,0.9969,0.9453,0.9453,4350.0],["1975-08-06",0.9625,1.0141,0.9625,0.9625,1950.0],["1975-08-07",0.9797,1.0312,0.9797,0.9797,4200.0],["1975-08-08",0.9797,1.0312,0.9797,0.9797,1800.0],["1975-08-11",0.9797,1.0312,0.9797,0.9797,600.0],["1975-08-12",0.9797,1.0312,0.9797,0.9797,750.0],["1975-08-13",0.9797,1.0312,0.9797,0.9797,3450.0],["1975-08-14",0.9797,1.0141,0.9625,0.9625,3600.0],["1975-08-15",0.9625,1.0141,0.9625,0.9625,150.0],["1975-08-18",0.9625,0.9969,0.9453,0.9453,4650.0],["1975-08-19",0.9453,0.9797,0.9281,0.9281,3900.0],["1975-08-20",0.9281,0.9797,0.9281,0.9281,6600.0],["1975-08-21",0.9281,0.9625,0.9109,0.9109,2850.0],["1975-08-22",0.9109,0.9625,0.9109,0.9109,4050.0],["1975-08-25",0.9109,0.9625,0.9109,0.9109,4950.0],["1975-08-26",0.9109,0.9625,0.9109,0.9109,6150.0],["1975-08-27",0.9281,0.9797,0.9281,0.9281,4350.0],["1975-08-28",0.9625,1.0141,0.9625,0.9625,13950.0],["1975-08-29",1.0141,1.0656,1.0141,1.0141,10350.0],["1975-09-02",1.0312,1.0828,1.0312,1.0312,5850.0],["1975-09-03",1.0312,1.0656,1.0141,1.0141,7650.0],["1975-09-04",1.0141,1.0484,0.9969,0.9969,4200.0],["1975-09-05",0.9969,1.0484,0.9969,0.9969,3450.0],["1975-09-08",0.9969,1.0312,0.9797,0.9797,3450.0],["1975-09-09",0.9797,1.0141,0.9625,0.9625,3150.0],["1975-09-10",0.9625,1.0141,0.9625,0.9625,3750.0],["1975-09-11",0.9625,0.9797,0.9281,0.9281,10800.0],["1975-09-12",0.9281,0.9797,0.9281,0.9281,8400.0],["1975-09-15",0.9281,0.9797,0.9281,0.9281,2100.0],["1975-09-16",0.9281,0.9797,0.9281,0.9281,1200.0],["1975-09-17",0.9281,0.9797,0.9281,0.9281,3300.0],["1975-09-18",0.9281,0.9797,0.9281,0.9281,5550.0],["1975-09-19",0.9797,1.0312,0.9797,0.9797,6000.0],["1975-09-22",0.9969,1.0484,0.9969,0.9969,6150.0],["1975-09-23",1.0141,1.0656,1.0141,1.0141,4650.0],["1975-09-24",1.0141,1.0656,1.0141,1.0141,2700.0],["1975-09-25",1.0141,1.0312,0.9797,0.9797,6450.0],["1975-09-26",0.9797,1.0312,0.9797,0.9797,750.0],["1975-09-29",0.9797,1.0312,0.9797,0.9797,2250.0],["1975-09-30",0.9797,1.0312,0.9797,0.9797,4050.0],["1975-10-01",0.9969,1.0484,0.9969,0.9969,6000.0],["1975-10-02",1.0141,1.0656,1.0141,1.0141,2400.0],["1975-10-03",1.0141,1.0656,1.0141,1.0141,5550.0],["1975-10-06",1.0312,1.0828,1.0312,1.0312,8700.0],["1975-10-07",1.0312,1.0828,1.0312,1.0312,4050.0],["1975-10-08",1.0656,1.1172,1.0656,1.0656,8700.0],["1975-10-09",1.0656,1.1172,1.0656,1.0656,2700.0],["1975-10-10",1.0656,1.1,1.0484,1.0484,4500.0],["1975-10-13",1.0656,1.1172,1.0656,1.0656,3150.0],["1975-10-14",1.0828,1.1344,1.0828,1.0828,10500.0],["1975-10-15",1.0828,1.1172,1.0656,1.0656,8850.0],["1975-10-16",1.0656,1.1172,1.0656,1.0656,5550.0],["1975-10-17",1.0656,1.1172,1.0656,1.0656,13650.0],["1975-10-20",1.0656,1.1172,1.0656,1.0656,3300.0],["1975-10-21",1.0656,1.1172,1.0656,1.0656,1350.0],["1975-10-22",1.0656,1.1172,1.0656,1.0656,5400.0],["1975-10-23",1.0656,1.1172,1.0656,1.0656,3900.0],["1975-10-24",1.0656,1.1172,1.0656,1.0656,2700.0],["1975-10-27",1.0656,1.1,1.0484,1.0484,1800.0],["1975-10-28",1.0656,1.1172,1.0656,1.0656,7800.0],["1975-10-29",1.0656,1.1172,1.0656,1.0656,8100.0],["1975-10-30",1.0656,1.1172,1.0656,1.0656,1200.0],["1975-10-31",1.0656,1.1172,1.0656,1.0656,3450.0],["1975-11-03",1.0656,1.1,1.0484,1.0484,3900.0],["1975-11-04",1.0484,1.0656,1.0141,1.0141,7950.0],["1975-11-05",1.0141,1.0656,1.0141,1.0141,11700.0],["1975-11-06",1.0141,1.0484,0.9969,0.9969,3000.0],["1975-11-07",1.0141,1.0656,1.0141,1.0141,2850.0],["1975-11-10",1.0141,1.0656,1.0141,1.0141,6900.0],["1975-11-11",1.0141,1.0656,1.0141,1.0141,5700.0],["1975-11-12",1.0141,1.0656,1.0141,1.0141,3900.0],["1975-11-13",1.0141,1.0656,1.0141,1.0141,9150.0],["1975-11-14",1.0141,1.0656,1.0141,1.0141,7200.0],["1975-11-17",1.0141,1.0484,0.9969,0.9969,3150.0],["1975-11-18",0.9969,1.0484,0.9969,0.9969,3450.0],["1975-11-19",1.0141,1.0656,1.0141,1.0141,2550.0],["1975-11-20",1.0141,1.0656,1.0141,1.0141,3450.0],["1975-11-21",1.0141,1.0656,1.0141,1.0141,1950.0],["1975-11-24",1.0141,1.0656,1.0141,1.0141,900.0],["1975-11-25",1.0312,1.0828,1.0312,1.0312,2400.0],["1975-11-26",1.0312,1.0828,1.0312,1.0312,9300.0],["1975-11-28",1.0312,1.0828,1.0312,1.0312,3000.0],["1975-12-01",1.0312,1.0656,1.0141,1.0141,5850.0],["1975-12-02",1.0141,1.0484,0.9969,0.9969,10800.0],["1975-12-03",1.0141,1.0656,1.0141,1.0141,10500.0],["1975-12-04",1.0141,1.0484,0.9969,0.9969,16050.0],["1975-12-05",1.0312,1.0828,1.0312,1.0312,12600.0],["1975-12-08",1.0484,1.1,1.0484,1.0484,17850.0],["1975-12-09",1.0656,1.1172,1.0656,1.0656,17100.0],["1975-12-10",1.0656,1.1172,1.0656,1.0656,22800.0],["1975-12-11",1.0656,1.1172,1.0656,1.0656,7350.0],["1975-12-12",1.0656,1.1172,1.0656,1.0656,12450.0],["1975-12-15",1.0656,1.1172,1.0656,1.0656,7500.0],["1975-12-16",1.0656,1.1172,1.0656,1.0656,6900.0],["1975-12-17",1.0656,1.1,1.0484,1.0484,23400.0],["1975-12-18",1.0484,1.0828,1.0312,1.0312,4950.0],["1975-12-19",1.0312,1.0828,1.0312,1.0312,7200.0],["1975-12-22",1.0312,1.0656,1.0141,1.0141,6000.0],["1975-12-23",1.0312,1.0828,1.0312,1.0312,9000.0],["1975-12-24",1.0312,1.0828,1.0312,1.0312,5700.0],["1975-12-26",1.0312,1.0828,1.0312,1.0312,2550.0],["1975-12-29",1.0484,1.1,1.0484,1.0484,6750.0],["1975-12-30",1.0484,1.1,1.0484,1.0484,3450.0],["1975-12-31",1.0484,1.1,1.0484,1.0484,8550.0],["1976-01-02",1.0484,1.1,1.0484,1.0484,7200.0],["1976-01-05",1.0828,1.1344,1.0828,1.0828,22350.0],["1976-01-06",1.1,1.1516,1.1,1.1,31350.0],["1976-01-07",1.1172,1.1687,1.1172,1.1172,41400.0],["1976-01-08",1.1344,1.1859,1.1344,1.1344,18150.0],["1976-01-09",1.1344,1.1859,1.1344,1.1344,13650.0],["1976-01-12",1.1516,1.2031,1.1516,1.1516,8100.0],["1976-01-13",1.1516,1.1687,1.1172,1.1172,11400.0],["1976-01-14",1.1172,1.1687,1.1172,1.1172,8700.0],["1976-01-15",1.1344,1.1859,1.1344,1.1344,11850.0],["1976-01-16",1.1516,1.2031,1.1516,1.1516,13950.0],["1976-01-19",1.1687,1.2203,1.1687,1.1687,11100.0],["1976-01-20",1.1687,1.2203,1.1687,1.1687,14250.0],["1976-01-21",1.1687,1.2203,1.1687,1.1687,15150.0],["1976-01-22",1.1859,1.2375,1.1859,1.1859,15150.0],["1976-01-23",1.1859,1.2375,1.1859,1.1859,22050.0],["1976-01-26",1.1859,1.2203,1.1687,1.1687,11250.0],["1976-01-27",1.1687,1.2031,1.1516,1.1516,10200.0],["1976-01-28",1.1516,1.2031,1.1516,1.1516,5250.0],["1976-01-29",1.2031,1.2547,1.2031,1.2031,25800.0],["1976-01-30",1.2031,1.2547,1.2031,1.2031,9900.0],["1976-02-02",1.2031,1.2547,1.2031,1.2031,15000.0],["1976-02-03",1.2031,1.2375,1.1859,1.1859,11550.0],["1976-02-04",1.2031,1.2547,1.2031,1.2031,10950.0],["1976-02-05",1.2031,1.2375,1.1859,1.1859,18900.0],["1976-02-06",1.1859,1.2203,1.1687,1.1687,20250.0],["1976-02-09",1.1687,1.2203,1.1687,1.1687,7800.0],["1976-02-10",1.1687,1.1859,1.1344,1.1344,14400.0],["1976-02-11",1.1344,1.1859,1.1344,1.1344,11550.0],["1976-02-12",1.1344,1.1687,1.1172,1.1172,22050.0],["1976-02-13",1.1172,1.1687,1.1172,1.1172,24450.0],["1976-02-17",1.1344,1.1859,1.1344,1.1344,17400.0],["1976-02-18",1.1344,1.1859,1.1344,1.1344,8100.0],["1976-02-19",1.1516,1.2031,1.1516,1.1516,13350.0],["1976-02-20",1.1687,1.2203,1.1687,1.1687,18000.0],["1976-02-23",1.1859,1.2375,1.1859,1.1859,8250.0],["1976-02-24",1.1859,1.2375,1.1859,1.1859,8250.0],["1976-02-25",1.1859,1.2375,1.1859,1.1859,13350.0],["1976-02-26",1.1859,1.2203,1.1687,1.1687,9000.0],["1976-02-27",1.1687,1.2203,1.1687,1.1687,10500.0],["1976-03-01",1.1687,1.2031,1.1516,1.1516,7500.0],["1976-03-02",1.1516,1.2031,1.1516,1.1516,7350.0],["1976-03-03",1.1516,1.2031,1.1516,1.1516,9150.0],["1976-03-04",1.1516,1.1859,1.1344,1.1344,8400.0],["1976-03-05",1.1344,1.1859,1.1344,1.1344,6900.0],["1976-03-08",1.1344,1.1859,1.1344,1.1344,2550.0],["1976-03-09",1.1344,1.1859,1.1344,1.1344,5100.0],["1976-03-10",1.1516,1.2031,1.1516,1.1516,12450.0],["1976-03-11",1.1516,1.2031,1.1516,1.1516,5250.0],["1976-03-12",1.1687,1.2203,1.1687,1.1687,4950.0],["1976-03-15",1.1687,1.2203,1.1687,1.1687,4500.0],["1976-03-16",1.1687,1.2031,1.1516,1.1516,7200.0],["1976-03-17",1.1516,1.2031,1.1516,1.1516,6150.0],["1976-03-18",1.1516,1.1859,1.1344,1.1344,7650.0],["1976-03-19",1.1344,1.1859,1.1344,1.1344,5100.0],["1976-03-22",1.1344,1.1859,1.1344,1.1344,6600.0],["1976-03-23",1.1516,1.2031,1.1516,1.1516,3600.0],["1976-03-24",1.1687,1.2203,1.1687,1.1687,8400.0],["1976-03-25",1.1687,1.2203,1.1687,1.1687,7050.0],["1976-03-26",1.1687,1.2203,1.1687,1.1687,5100.0],["1976-03-29",1.1687,1.2031,1.1516,1.1516,5250.0],["1976-03-30",1.1516,1.2031,1.1516,1.1516,4200.0],["1976-03-31",1.1516,1.2031,1.1516,1.1516,9150.0],["1976-04-01",1.1516,1.2031,1.1516,1.1516,12750.0],["1976-04-02",1.1516,1.1859,1.1344,1.1344,7350.0],["1976-04-05",1.1344,1.1859,1.1344,1.1344,4650.0],["1976-04-06",1.1516,1.2031,1.1516,1.1516,4050.0],["1976-04-07",1.1516,1.2031,1.1516,1.1516,7350.0],["1976-04-08",1.1516,1.1859,1.1344,1.1344,4050.0],["1976-04-09",1.1344,1.1687,1.1172,1.1172,10650.0],["1976-04-12",1.1172,1.1687,1.1172,1.1172,2700.0],["1976-04-13",1.1344,1.1859,1.1344,1.1344,9450.0],["1976-04-14",1.1516,1.2031,1.1516,1.1516,9300.0],["1976-04-15",1.1516,1.2031,1.1516,1.1516,5100.0],["1976-04-19",1.1859,1.2375,1.1859,1.1859,4200.0],["1976-04-20",1.2031,1.2547,1.2031,1.2031,14550.0],["1976-04-21",1.2031,1.2547,1.2031,1.2031,10200.0],["1976-04-22",1.2031,1.2547,1.2031,1.2031,9450.0],["1976-04-23",1.2031,1.2375,1.1859,1.1859,12300.0],["1976-04-26",1.1859,1.2375,1.1859,1.1859,2550.0],["1976-04-27",1.1859,1.2375,1.1859,1.1859,7350.0],["1976-04-28",1.1859,1.2203,1.1687,1.1687,3900.0],["1976-04-29",1.1687,1.2203,1.1687,1.1687,4650.0],["1976-04-30",1.1687,1.2203,1.1687,1.1687,7800.0],["1976-05-03",1.1687,1.2203,1.1687,1.1687,4350.0],["1976-05-04",1.1687,1.1687,1.1687,1.1687,0.0],["1976-05-05",1.1687,1.1859,1.1344,1.1344,16500.0],["1976-05-06",1.1516,1.2031,1.1516,1.1516,5700.0],["1976-05-07",1.1516,1.2031,1.1516,1.1516,6150.0],["1976-05-10",1.1516,1.2031,1.1516,1.1516,6150.0],["1976-05-11",1.1687,1.2203,1.1687,1.1687,10350.0],["1976-05-12",1.1859,1.2375,1.1859,1.1859,10350.0],["1976-05-13",1.1859,1.2375,1.1859,1.1859,9450.0],["1976-05-14",1.1859,1.2203,1.1687,1.1687,16050.0],["1976-05-17",1.1687,1.2031,1.1516,1.1516,7200.0],["1976-05-18",1.1516,1.2031,1.1516,1.1516,7800.0],["1976-05-19",1.1516,1.2031,1.1516,1.1516,2250.0],["1976-05-20",1.1516,1.2031,1.1516,1.1516,4500.0],["1976-05-21",1.1516,1.2031,1.1516,1.1516,6300.0],["1976-05-24",1.1516,1.2031,1.1516,1.1516,4200.0],["1976-05-25",1.1516,1.2031,1.1516,1.1516,7800.0],["1976-05-26",1.1516,1.1859,1.1344,1.1344,8100.0],["1976-05-27",1.1344,1.1687,1.1172,1.1172,5250.0],["1976-05-28",1.1172,1.1687,1.1172,1.1172,9000.0],["1976-06-01",1.1172,1.1687,1.1172,1.1172,10050.0],["1976-06-02",1.1344,1.1859,1.1344,1.1344,7050.0],["1976-06-03",1.1344,1.1859,1.1344,1.1344,8550.0],["1976-06-04",1.1344,1.1859,1.1344,1.1344,8250.0],["1976-06-07",1.1344,1.1859,1.1344,1.1344,10200.0],["1976-06-08",1.1344,1.1859,1.1344,1.1344,9750.0],["1976-06-09",1.1344,1.1859,1.1344,1.1344,7650.0],["1976-06-10",1.1344,1.1859,1.1344,1.1344,6600.0],["1976-06-11",1.1344,1.1859,1.1344,1.1344,4500.0],["1976-06-14",1.1516,1.2031,1.1516,1.1516,8250.0],["1976-06-15",1.1516,1.2031,1.1516,1.1516,13050.0],["1976-06-16",1.1516,1.2031,1.1516,1.1516,10650.0],["1976-06-17",1.1687,1.2203,1.1687,1.1687,6300.0],["1976-06-18",1.1687,1.2203,1.1687,1.1687,8700.0],["1976-06-21",1.1687,1.2203,1.1687,1.1687,6750.0],["1976-06-22",1.1687,1.2203,1.1687,1.1687,8250.0],["1976-06-23",1.1687,1.2031,1.1516,1.1516,9150.0],["1976-06-24",1.1516,1.2031,1.1516,1.1516,3750.0],["1976-06-25",1.1516,1.2031,1.1516,1.1516,7200.0],["1976-06-28",1.1516,1.1859,1.1344,1.1344,8850.0],["1976-06-29",1.1516,1.2031,1.1516,1.1516,5850.0],["1976-06-30",1.1516,1.2031,1.1516,1.1516,3450.0],["1976-07-01",1.1516,1.2031,1.1516,1.1516,6600.0],["1976-07-02",1.1516,1.2031,1.1516,1.1516,5400.0],["1976-07-06",1.1687,1.2203,1.1687,1.1687,4200.0],["1976-07-07",1.1687,1.2203,1.1687,1.1687,8850.0],["1976-07-08",1.1859,1.2375,1.1859,1.1859,10650.0],["1976-07-09",1.2203,1.2719,1.2203,1.2203,19050.0],["1976-07-12",1.2203,1.2719,1.2203,1.2203,13800.0],["1976-07-13",1.2203,1.2719,1.2203,1.2203,40050.0],["1976-07-14",1.2203,1.2719,1.2203,1.2203,13800.0],["1976-07-15",1.2203,1.2719,1.2203,1.2203,23250.0],["1976-07-16",1.2203,1.2547,1.2031,1.2031,5550.0],["1976-07-19",1.2031,1.2547,1.2031,1.2031,4350.0],["1976-07-20",1.2031,1.2547,1.2031,1.2031,13950.0],["1976-07-21",1.2203,1.2719,1.2203,1.2203,12600.0],["1976-07-22",1.2203,1.2719,1.2203,1.2203,9000.0],["1976-07-23",1.2203,1.2719,1.2203,1.2203,8100.0],["1976-07-26",1.2203,1.2719,1.2203,1.2203,6000.0],["1976-07-27",1.2203,1.2547,1.2031,1.2031,9300.0],["1976-07-28",1.2031,1.2547,1.2031,1.2031,16350.0],["1976-07-29",1.2203,1.2719,1.2203,1.2203,18450.0],["1976-07-30",1.2203,1.2719,1.2203,1.2203,10050.0],["1976-08-02",1.2203,1.2719,1.2203,1.2203,6450.0],["1976-08-03",1.2203,1.2719,1.2203,1.2203,10950.0],["1976-08-04",1.2375,1.2891,1.2375,1.2375,8700.0],["1976-08-05",1.2375,1.2891,1.2375,1.2375,8700.0],["1976-08-06",1.2375,1.2891,1.2375,1.2375,5400.0],["1976-08-09",1.2547,1.3062,1.2547,1.2547,7650.0],["1976-08-10",1.2547,1.2719,1.2203,1.2203,15750.0],["1976-08-11",1.2203,1.2547,1.2031,1.2031,7050.0],["1976-08-12",1.2203,1.2719,1.2203,1.2203,13200.0],["1976-08-13",1.2203,1.2719,1.2203,1.2203,6300.0],["1976-08-16",1.2203,1.2719,1.2203,1.2203,4500.0],["1976-08-17",1.2203,1.2719,1.2203,1.2203,14100.0],["1976-08-18",1.2203,1.2719,1.2203,1.2203,16800.0],["1976-08-19",1.2203,1.2719,1.2203,1.2203,10800.0],["1976-08-20",1.2203,1.2719,1.2203,1.2203,5850.0],["1976-08-23",1.2203,1.2547,1.2031,1.2031,4800.0],["1976-08-24",1.2031,1.2547,1.2031,1.2031,29400.0],["1976-08-25",1.2203,1.2719,1.2203,1.2203,14250.0],["1976-08-26",1.2375,1.2891,1.2375,1.2375,7050.0],["1976-08-27",1.2375,1.2719,1.2203,1.2203,7050.0],["1976-08-30",1.2203,1.2719,1.2203,1.2203,4800.0],["1976-08-31",1.2203,1.2719,1.2203,1.2203,5850.0],["1976-09-01",1.2375,1.2891,1.2375,1.2375,12000.0],["1976-09-02",1.2375,1.2891,1.2375,1.2375,8850.0],["1976-09-03",1.2375,1.2719,1.2203,1.2203,6900.0],["1976-09-07",1.2203,1.2719,1.2203,1.2203,5100.0],["1976-09-08",1.2203,1.2719,1.2203,1.2203,8400.0],["1976-09-09",1.2203,1.2719,1.2203,1.2203,3000.0],["1976-09-10",1.2203,1.2547,1.2031,1.2031,5550.0],["1976-09-13",1.2031,1.2547,1.2031,1.2031,9900.0],["1976-09-14",1.2375,1.2891,1.2375,1.2375,14850.0],["1976-09-15",1.2547,1.3062,1.2547,1.2547,19200.0],["1976-09-16",1.2547,1.3062,1.2547,1.2547,26550.0],["1976-09-17",1.2891,1.3406,1.2891,1.2891,16050.0],["1976-09-20",1.2891,1.3234,1.2719,1.2719,22350.0],["1976-09-21",1.2719,1.3234,1.2719,1.2719,4650.0],["1976-09-22",1.2719,1.3234,1.2719,1.2719,2250.0],["1976-09-23",1.2891,1.3406,1.2891,1.2891,11100.0],["1976-09-24",1.2891,1.3406,1.2891,1.2891,6900.0],["1976-09-27",1.2891,1.3406,1.2891,1.2891,12900.0],["1976-09-28",1.3062,1.3578,1.3062,1.3062,8850.0],["1976-09-29",1.3062,1.3406,1.2891,1.2891,14400.0],["1976-09-30",1.2891,1.3406,1.2891,1.2891,3450.0],["1976-10-01",1.2891,1.3406,1.2891,1.2891,11100.0],["1976-10-04",1.3062,1.3578,1.3062,1.3062,7800.0],["1976-10-05",1.3062,1.3578,1.3062,1.3062,13950.0],["1976-10-06",1.3062,1.3578,1.3062,1.3062,15600.0],["1976-10-07",1.3062,1.3406,1.2891,1.2891,8400.0],["1976-10-08",1.2891,1.3406,1.2891,1.2891,11550.0],["1976-10-11",1.2891,1.3406,1.2891,1.2891,6900.0],["1976-10-12",1.2891,1.3406,1.2891,1.2891,7200.0],["1976-10-13",1.2891,1.3406,1.2891,1.2891,9450.0],["1976-10-14",1.2891,1.3234,1.2719,1.2719,14250.0],["1976-10-15",1.2719,1.3234,1.2719,1.2719,4050.0],["1976-10-18",1.2719,1.3234,1.2719,1.2719,16350.0],["1976-10-19",1.2891,1.3406,1.2891,1.2891,3900.0],["1976-10-20",1.2891,1.3406,1.2891,1.2891,6750.0],["1976-10-21",1.2891,1.3406,1.2891,1.2891,3450.0],["1976-10-22",1.2891,1.3234,1.2719,1.2719,3000.0],["1976-10-25",1.2719,1.3234,1.2719,1.2719,9150.0],["1976-10-26",1.2719,1.3062,1.2547,1.2547,5250.0],["1976-10-27",1.2547,1.3062,1.2547,1.2547,8100.0],["1976-10-28",1.2547,1.2547,1.2547,1.2547,0.0],["1976-10-29",1.2547,1.3062,1.2547,1.2547,6150.0],["1976-11-01",1.2547,1.2891,1.2375,1.2375,8850.0],["1976-11-03",1.2375,1.2719,1.2203,1.2203,6750.0],["1976-11-04",1.2203,1.2719,1.2203,1.2203,8850.0],["1976-11-05",1.2203,1.2719,1.2203,1.2203,4200.0],["1976-11-08",1.2203,1.2719,1.2203,1.2203,1650.0],["1976-11-09",1.2203,1.2547,1.2031,1.2031,12300.0],["1976-11-10",1.2031,1.2375,1.1859,1.1859,4950.0],["1976-11-11",1.2031,1.2547,1.2031,1.2031,6150.0],["1976-11-12",1.2031,1.2547,1.2031,1.2031,12150.0],["1976-11-15",1.2031,1.2547,1.2031,1.2031,8550.0],["1976-11-16",1.2375,1.2891,1.2375,1.2375,17100.0],["1976-11-17",1.2375,1.2891,1.2375,1.2375,4500.0],["1976-11-18",1.2375,1.2891,1.2375,1.2375,10350.0],["1976-11-19",1.2375,1.2891,1.2375,1.2375,4950.0],["1976-11-22",1.2547,1.3062,1.2547,1.2547,11550.0],["1976-11-23",1.2547,1.3062,1.2547,1.2547,4350.0],["1976-11-24",1.2547,1.2891,1.2375,1.2375,4500.0],["1976-11-26",1.2375,1.2891,1.2375,1.2375,3750.0],["1976-11-29",1.2375,1.2719,1.2203,1.2203,17100.0],["1976-11-30",1.2203,1.2547,1.2031,1.2031,9450.0],["1976-12-01",1.2031,1.2547,1.2031,1.2031,6000.0],["1976-12-02",1.2203,1.2719,1.2203,1.2203,7350.0],["1976-12-03",1.2203,1.2719,1.2203,1.2203,12000.0],["1976-12-06",1.2203,1.2719,1.2203,1.2203,4200.0],["1976-12-07",1.2203,1.2547,1.2031,1.2031,9300.0],["1976-12-08",1.2031,1.2547,1.2031,1.2031,14850.0],["1976-12-09",1.2031,1.2547,1.2031,1.2031,15150.0],["1976-12-10",1.2375,1.2891,1.2375,1.2375,19500.0],["1976-12-13",1.2375,1.2891,1.2375,1.2375,12000.0],["1976-12-14",1.2375,1.2891,1.2375,1.2375,6600.0],["1976-12-15",1.2719,1.3234,1.2719,1.2719,7950.0],["1976-12-16",1.2719,1.3234,1.2719,1.2719,23100.0],["1976-12-17",1.2719,1.3234,1.2719,1.2719,11550.0],["1976-12-20",1.2719,1.3234,1.2719,1.2719,9000.0],["1976-12-21",1.2891,1.3406,1.2891,1.2891,18450.0],["1976-12-22",1.3234,1.375,1.3234,1.3234,28650.0],["1976-12-23",1.3406,1.3922,1.3406,1.3406,19200.0],["1976-12-27",1.3578,1.4094,1.3578,1.3578,19950.0],["1976-12-28",1.3578,1.375,1.3234,1.3234,16800.0],["1976-12-29",1.3406,1.3922,1.3406,1.3406,21150.0],["1976-12-30",1.3578,1.4094,1.3578,1.3578,30300.0],["1976-12-31",1.3578,1.4094,1.3578,1.3578,10050.0],["1977-01-03",1.375,1.4266,1.375,1.375,13500.0],["1977-01-04",1.375,1.4094,1.3578,1.3578,22350.0],["1977-01-05",1.3578,1.4094,1.3578,1.3578,15450.0],["1977-01-06",1.375,1.4266,1.375,1.375,22800.0],["1977-01-07",1.3922,1.4437,1.3922,1.3922,16200.0],["1977-01-10",1.3922,1.4266,1.375,1.375,15450.0],["1977-01-11",1.375,1.4094,1.3578,1.3578,9600.0],["1977-01-12",1.3578,1.4094,1.3578,1.3578,12150.0],["1977-01-13",1.375,1.4266,1.375,1.375,15000.0],["1977-01-14",1.375,1.4266,1.375,1.375,8850.0],["1977-01-17",1.375,1.4266,1.375,1.375,9300.0],["1977-01-18",1.375,1.4266,1.375,1.375,14250.0],["1977-01-19",1.375,1.4266,1.375,1.375,21000.0],["1977-01-20",1.4094,1.4609,1.4094,1.4094,21450.0],["1977-01-21",1.4094,1.4609,1.4094,1.4094,11100.0],["1977-01-24",1.4437,1.4953,1.4437,1.4437,15600.0],["1977-01-25",1.4437,1.4781,1.4266,1.4266,20100.0],["1977-01-26",1.4266,1.4609,1.4094,1.4094,16350.0],["1977-01-27",1.4094,1.4609,1.4094,1.4094,9450.0],["1977-01-28",1.4094,1.4609,1.4094,1.4094,6750.0],["1977-01-31",1.4094,1.4266,1.375,1.375,18300.0],["1977-02-01",1.375,1.4266,1.375,1.375,13950.0],["1977-02-02",1.375,1.4266,1.375,1.375,11850.0],["1977-02-03",1.375,1.4094,1.3578,1.3578,21900.0],["1977-02-04",1.3578,1.3922,1.3406,1.3406,11400.0],["1977-02-07",1.3406,1.3922,1.3406,1.3406,10050.0],["1977-02-08",1.3406,1.3922,1.3406,1.3406,7350.0],["1977-02-09",1.3406,1.3922,1.3406,1.3406,6750.0],["1977-02-10",1.375,1.4266,1.375,1.375,20850.0],["1977-02-11",1.375,1.4266,1.375,1.375,5400.0],["1977-02-14",1.375,1.4266,1.375,1.375,20250.0],["1977-02-15",1.375,1.4266,1.375,1.375,11700.0],["1977-02-16",1.375,1.4094,1.3578,1.3578,20100.0],["1977-02-17",1.3578,1.4094,1.3578,1.3578,12900.0],["1977-02-18",1.3578,1.4094,1.3578,1.3578,6750.0],["1977-02-22",1.3578,1.4094,1.3578,1.3578,11250.0],["1977-02-23",1.3578,1.3922,1.3406,1.3406,3000.0],["1977-02-24",1.3406,1.3922,1.3406,1.3406,8250.0],["1977-02-25",1.3406,1.375,1.3234,1.3234,15150.0],["1977-02-28",1.3234,1.375,1.3234,1.3234,4200.0],["1977-03-01",1.3234,1.3578,1.3062,1.3062,5850.0],["1977-03-02",1.3062,1.3406,1.2891,1.2891,24750.0],["1977-03-03",1.2891,1.3406,1.2891,1.2891,3750.0],["1977-03-04",1.2891,1.3406,1.2891,1.2891,4800.0],["1977-03-07",1.2891,1.3406,1.2891,1.2891,6000.0],["1977-03-08",1.2891,1.3234,1.2719,1.2719,20250.0],["1977-03-09",1.2719,1.3234,1.2719,1.2719,7650.0],["1977-03-10",1.2719,1.3234,1.2719,1.2719,4950.0],["1977-03-11",1.2719,1.3234,1.2719,1.2719,4950.0],["1977-03-14",1.2891,1.3406,1.2891,1.2891,13650.0],["1977-03-15",1.2891,1.3406,1.2891,1.2891,15750.0],["1977-03-16",1.2891,1.3406,1.2891,1.2891,11400.0],["1977-03-17",1.2891,1.3406,1.2891,1.2891,15900.0],["1977-03-18",1.2891,1.3406,1.2891,1.2891,6450.0],["1977-03-21",1.3062,1.3578,1.3062,1.3062,16350.0],["1977-03-22",1.3062,1.3578,1.3062,1.3062,13050.0],["1977-03-23",1.3062,1.3406,1.2891,1.2891,8700.0],["1977-03-24",1.2891,1.3406,1.2891,1.2891,10050.0],["1977-03-25",1.2891,1.3406,1.2891,1.2891,2250.0],["1977-03-28",1.2891,1.3406,1.2891,1.2891,4500.0],["1977-03-29",1.2891,1.3406,1.2891,1.2891,7350.0],["1977-03-30",1.2891,1.3406,1.2891,1.2891,5250.0],["1977-03-31",1.2891,1.3406,1.2891,1.2891,4650.0],["1977-04-01",1.2891,1.3234,1.2719,1.2719,9750.0],["1977-04-04",1.2719,1.3234,1.2719,1.2719,6000.0],["1977-04-05",1.2719,1.3234,1.2719,1.2719,8550.0],["1977-04-06",1.2719,1.3234,1.2719,1.2719,4050.0],["1977-04-07",1.2719,1.3234,1.2719,1.2719,2700.0],["1977-04-11",1.2719,1.3234,1.2719,1.2719,6000.0],["1977-04-12",1.2891,1.3406,1.2891,1.2891,4200.0],["1977-04-13",1.2891,1.3406,1.2891,1.2891,8850.0],["1977-04-14",1.3062,1.3578,1.3062,1.3062,13200.0],["1977-04-15",1.3062,1.3578,1.3062,1.3062,12150.0],["1977-04-18",1.3062,1.3578,1.3062,1.3062,3900.0],["1977-04-19",1.3062,1.3578,1.3062,1.3062,6150.0],["1977-04-20",1.3234,1.375,1.3234,1.3234,10800.0],["1977-04-21",1.3234,1.375,1.3234,1.3234,5700.0],["1977-04-22",1.3234,1.375,1.3234,1.3234,17100.0],["1977-04-25",1.3234,1.3578,1.3062,1.3062,9000.0],["1977-04-26",1.3062,1.3578,1.3062,1.3062,7350.0],["1977-04-27",1.3062,1.3406,1.2891,1.2891,8250.0],["1977-04-28",1.2891,1.3406,1.2891,1.2891,4950.0],["1977-04-29",1.2891,1.3234,1.2719,1.2719,7500.0],["1977-05-02",1.2719,1.3234,1.2719,1.2719,3450.0],["1977-05-03",1.2719,1.3234,1.2719,1.2719,7350.0],["1977-05-04",1.2719,1.3234,1.2719,1.2719,7050.0],["1977-05-05",1.2719,1.3234,1.2719,1.2719,4350.0],["1977-05-06",1.2719,1.3234,1.2719,1.2719,2400.0],["1977-05-09",1.2719,1.3234,1.2719,1.2719,6000.0],["1977-05-10",1.2719,1.3234,1.2719,1.2719,8850.0],["1977-05-11",1.2719,1.3234,1.2719,1.2719,9750.0],["1977-05-12",1.2719,1.3062,1.2547,1.2547,4500.0],["1977-05-13",1.2547,1.3062,1.2547,1.2547,5700.0],["1977-05-16",1.2547,1.3062,1.2547,1.2547,5550.0],["1977-05-17",1.2547,1.3062,1.2547,1.2547,9600.0],["1977-05-18",1.2547,1.3062,1.2547,1.2547,4200.0],["1977-05-19",1.2547,1.3062,1.2547,1.2547,7500.0],["1977-05-20",1.2547,1.2891,1.2375,1.2375,18750.0],["1977-05-23",1.2375,1.2891,1.2375,1.2375,12600.0],["1977-05-24",1.2375,1.2719,1.2203,1.2203,13350.0],["1977-05-25",1.2203,1.2547,1.2031,1.2031,8700.0],["1977-05-26",1.2031,1.2547,1.2031,1.2031,8550.0],["1977-05-27",1.2031,1.2547,1.2031,1.2031,8700.0],["1977-05-31",1.2031,1.2547,1.2031,1.2031,5700.0],["1977-06-01",1.2203,1.2719,1.2203,1.2203,22050.0],["1977-06-02",1.2203,1.2719,1.2203,1.2203,8100.0],["1977-06-03",1.2203,1.2719,1.2203,1.2203,4650.0],["1977-06-06",1.2203,1.2719,1.2203,1.2203,2100.0],["1977-06-07",1.2547,1.3062,1.2547,1.2547,10050.0],["1977-06-08",1.2547,1.3062,1.2547,1.2547,7950.0],["1977-06-09",1.2547,1.3062,1.2547,1.2547,4050.0],["1977-06-10",1.2719,1.3234,1.2719,1.2719,13650.0],["1977-06-13",1.2891,1.3406,1.2891,1.2891,5400.0],["1977-06-14",1.3062,1.3578,1.3062,1.3062,6750.0],["1977-06-15",1.3062,1.3578,1.3062,1.3062,4650.0],["1977-06-16",1.3062,1.3578,1.3062,1.3062,9150.0],["1977-06-17",1.3062,1.3578,1.3062,1.3062,9000.0],["1977-06-20",1.3062,1.3578,1.3062,1.3062,12000.0],["1977-06-21",1.3062,1.3578,1.3062,1.3062,7050.0],["1977-06-22",1.3062,1.3578,1.3062,1.3062,5400.0],["1977-06-23",1.3062,1.3578,1.3062,1.3062,8400.0],["1977-06-24",1.3234,1.375,1.3234,1.3234,6750.0],["1977-06-27",1.3234,1.375,1.3234,1.3234,5400.0],["1977-06-28",1.3234,1.375,1.3234,1.3234,10950.0],["1977-06-29",1.3578,1.4094,1.3578,1.3578,17700.0],["1977-06-30",1.3578,1.4094,1.3578,1.3578,12000.0],["1977-07-01",1.3578,1.4094,1.3578,1.3578,11850.0],["1977-07-05",1.3578,1.4094,1.3578,1.3578,8400.0],["1977-07-06",1.3922,1.4437,1.3922,1.3922,14250.0],["1977-07-07",1.3922,1.4437,1.3922,1.3922,18000.0],["1977-07-08",1.3922,1.4437,1.3922,1.3922,13800.0],["1977-07-11",1.3922,1.4437,1.3922,1.3922,11850.0],["1977-07-12",1.3922,1.4266,1.375,1.375,23700.0],["1977-07-13",1.375,1.4094,1.3578,1.3578,11250.0],["1977-07-15",1.3578,1.4094,1.3578,1.3578,10050.0],["1977-07-18",1.375,1.4266,1.375,1.375,4950.0],["1977-07-19",1.375,1.4266,1.375,1.375,9150.0],["1977-07-20",1.375,1.4266,1.375,1.375,12300.0],["1977-07-21",1.375,1.4266,1.375,1.375,6300.0],["1977-07-22",1.375,1.4266,1.375,1.375,4950.0],["1977-07-25",1.375,1.4266,1.375,1.375,10800.0],["1977-07-26",1.375,1.4094,1.3578,1.3578,14250.0],["1977-07-27",1.3578,1.4094,1.3578,1.3578,7950.0],["1977-07-28",1.3578,1.4094,1.3578,1.3578,9000.0],["1977-07-29",1.3578,1.4094,1.3578,1.3578,16650.0],["1977-08-01",1.3578,1.4094,1.3578,1.3578,8550.0],["1977-08-02",1.3578,1.4094,1.3578,1.3578,12000.0],["1977-08-03",1.3578,1.375,1.3234,1.3234,40200.0],["1977-08-04",1.3234,1.375,1.3234,1.3234,9600.0],["1977-08-05",1.3406,1.3922,1.3406,1.3406,8550.0],["1977-08-08",1.3406,1.3922,1.3406,1.3406,5550.0],["1977-08-09",1.3406,1.3922,1.3406,1.3406,4500.0],["1977-08-10",1.3406,1.375,1.3234,1.3234,15600.0],["1977-08-11",1.3234,1.375,1.3234,1.3234,5550.0],["1977-08-12",1.3234,1.375,1.3234,1.3234,7650.0],["1977-08-15",1.3234,1.375,1.3234,1.3234,5700.0],["1977-08-16",1.3234,1.3578,1.3062,1.3062,8850.0],["1977-08-17",1.3062,1.3578,1.3062,1.3062,10650.0],["1977-08-18",1.3062,1.3578,1.3062,1.3062,10050.0],["1977-08-19",1.3062,1.3578,1.3062,1.3062,6600.0],["1977-08-22",1.3062,1.3578,1.3062,1.3062,3300.0],["1977-08-23",1.3062,1.3578,1.3062,1.3062,13050.0],["1977-08-24",1.3062,1.3578,1.3062,1.3062,7050.0],["1977-08-25",1.3062,1.3406,1.2891,1.2891,8100.0],["1977-08-26",1.2891,1.3406,1.2891,1.2891,9750.0],["1977-08-29",1.2891,1.3406,1.2891,1.2891,2550.0],["1977-08-30",1.2891,1.3406,1.2891,1.2891,6900.0],["1977-08-31",1.2891,1.3406,1.2891,1.2891,7800.0],["1977-09-01",1.2891,1.3406,1.2891,1.2891,2100.0],["1977-09-02",1.2891,1.3406,1.2891,1.2891,4200.0],["1977-09-06",1.3062,1.3578,1.3062,1.3062,2250.0],["1977-09-07",1.3062,1.3578,1.3062,1.3062,9300.0],["1977-09-08",1.3062,1.3578,1.3062,1.3062,8100.0],["1977-09-09",1.3062,1.3578,1.3062,1.3062,4650.0],["1977-09-12",1.3062,1.3578,1.3062,1.3062,13950.0],["1977-09-13",1.3062,1.3578,1.3062,1.3062,3750.0],["1977-09-14",1.3234,1.375,1.3234,1.3234,23850.0],["1977-09-15",1.3234,1.375,1.3234,1.3234,5100.0],["1977-09-16",1.3234,1.375,1.3234,1.3234,5250.0],["1977-09-19",1.3406,1.3922,1.3406,1.3406,14100.0],["1977-09-20",1.3578,1.4094,1.3578,1.3578,15300.0],["1977-09-21",1.375,1.4266,1.375,1.375,4650.0],["1977-09-22",1.375,1.4094,1.3578,1.3578,6900.0],["1977-09-23",1.3578,1.4094,1.3578,1.3578,11550.0],["1977-09-26",1.3578,1.4094,1.3578,1.3578,3900.0],["1977-09-27",1.3578,1.4094,1.3578,1.3578,5400.0],["1977-09-28",1.3578,1.4094,1.3578,1.3578,9900.0],["1977-09-29",1.3578,1.4094,1.3578,1.3578,5850.0],["1977-09-30",1.375,1.4266,1.375,1.375,12750.0],["1977-10-03",1.375,1.4266,1.375,1.375,4950.0],["1977-10-04",1.375,1.4266,1.375,1.375,6600.0],["1977-10-05",1.375,1.4266,1.375,1.375,8400.0],["1977-10-06",1.375,1.4266,1.375,1.375,7500.0],["1977-10-07",1.375,1.4266,1.375,1.375,9450.0],["1977-10-10",1.375,1.4266,1.375,1.375,5400.0],["1977-10-11",1.375,1.4266,1.375,1.375,6600.0],["1977-10-12",1.375,1.4266,1.375,1.375,12000.0],["1977-10-13",1.375,1.4094,1.3578,1.3578,10800.0],["1977-10-14",1.3578,1.3922,1.3406,1.3406,8250.0],["1977-10-17",1.3406,1.3922,1.3406,1.3406,3450.0],["1977-10-18",1.3406,1.3922,1.3406,1.3406,7950.0],["1977-10-19",1.3406,1.3406,1.2891,1.2891,22650.0],["1977-10-20",1.2891,1.3406,1.2891,1.2891,5100.0],["1977-10-21",1.3062,1.3578,1.3062,1.3062,39000.0],["1977-10-24",1.3578,1.4094,1.3578,1.3578,32100.0],["1977-10-25",1.3578,1.3922,1.3406,1.3406,16350.0],["1977-10-26",1.3406,1.3922,1.3406,1.3406,25050.0],["1977-10-27",1.3406,1.3922,1.3406,1.3406,4050.0],["1977-10-28",1.3406,1.3922,1.3406,1.3406,9750.0],["1977-10-31",1.3578,1.4094,1.3578,1.3578,14250.0],["1977-11-01",1.375,1.4266,1.375,1.375,12900.0],["1977-11-02",1.4094,1.4609,1.4094,1.4094,21000.0],["1977-11-03",1.4094,1.4609,1.4094,1.4094,14400.0],["1977-11-04",1.4266,1.4781,1.4266,1.4266,18150.0],["1977-11-07",1.4266,1.4609,1.4094,1.4094,21300.0],["1977-11-08",1.4094,1.4437,1.3922,1.3922,7200.0],["1977-11-09",1.3922,1.4437,1.3922,1.3922,10050.0],["1977-11-10",1.4094,1.4609,1.4094,1.4094,12300.0],["1977-11-11",1.4094,1.4609,1.4094,1.4094,15750.0],["1977-11-14",1.4094,1.4609,1.4094,1.4094,11100.0],["1977-11-15",1.4094,1.4609,1.4094,1.4094,26700.0],["1977-11-16",1.4094,1.4609,1.4094,1.4094,5700.0],["1977-11-17",1.4094,1.4437,1.3922,1.3922,9150.0],["1977-11-18",1.3922,1.4437,1.3922,1.3922,5550.0],["1977-11-21",1.3922,1.4437,1.3922,1.3922,14250.0],["1977-11-22",1.3922,1.4437,1.3922,1.3922,15000.0],["1977-11-23",1.3922,1.4437,1.3922,1.3922,4050.0],["1977-11-25",1.4094,1.4609,1.4094,1.4094,14100.0],["1977-11-28",1.4094,1.4609,1.4094,1.4094,21750.0],["1977-11-29",1.4437,1.4953,1.4437,1.4437,23250.0],["1977-11-30",1.4437,1.4781,1.4266,1.4266,18900.0],["1977-12-01",1.4266,1.4781,1.4266,1.4266,7050.0],["1977-12-02",1.4266,1.4781,1.4266,1.4266,7800.0],["1977-12-05",1.4437,1.4953,1.4437,1.4437,7650.0],["1977-12-06",1.4437,1.4437,1.4437,1.4437,0.0],["1977-12-07",1.4437,1.4953,1.4437,1.4437,18600.0],["1977-12-08",1.4437,1.4953,1.4437,1.4437,3000.0],["1977-12-09",1.4437,1.4953,1.4437,1.4437,8100.0],["1977-12-12",1.4609,1.5125,1.4609,1.4609,13800.0],["1977-12-13",1.4609,1.5125,1.4609,1.4609,20700.0],["1977-12-14",1.4609,1.5125,1.4609,1.4609,8250.0],["1977-12-15",1.4609,1.4781,1.4266,1.4266,37350.0],["1977-12-16",1.4266,1.4781,1.4266,1.4266,20400.0],["1977-12-19",1.4266,1.4781,1.4266,1.4266,6600.0],["1977-12-20",1.4266,1.4781,1.4266,1.4266,18150.0],["1977-12-21",1.4266,1.4781,1.4266,1.4266,5850.0],["1977-12-22",1.4266,1.4609,1.4094,1.4094,11250.0],["1977-12-23",1.4094,1.4609,1.4094,1.4094,12450.0],["1977-12-27",1.4094,1.4437,1.3922,1.3922,4950.0],["1977-12-28",1.3922,1.4437,1.3922,1.3922,6900.0],["1977-12-29",1.3922,1.4266,1.375,1.375,3150.0],["1977-12-30",1.3922,1.4437,1.3922,1.3922,2550.0],["1978-01-03",1.3922,1.4437,1.3922,1.3922,3750.0],["1978-01-04",1.3922,1.4437,1.3922,1.3922,6600.0],["1978-01-05",1.3922,1.4437,1.3922,1.3922,15000.0],["1978-01-06",1.4094,1.4609,1.4094,1.4094,7950.0],["1978-01-09",1.4094,1.4437,1.3922,1.3922,7800.0],["1978-01-10",1.3922,1.4266,1.375,1.375,8100.0],["1978-01-11",1.375,1.4094,1.3578,1.3578,10350.0],["1978-01-12",1.375,1.4266,1.375,1.375,13800.0],["1978-01-13",1.375,1.4266,1.375,1.375,7950.0],["1978-01-16",1.375,1.4094,1.3578,1.3578,15450.0],["1978-01-17",1.3578,1.4094,1.3578,1.3578,9300.0],["1978-01-18",1.3578,1.4094,1.3578,1.3578,10800.0],["1978-01-19",1.3922,1.4437,1.3922,1.3922,30750.0],["1978-01-20",1.4094,1.4609,1.4094,1.4094,3750.0],["1978-01-23",1.4094,1.4609,1.4094,1.4094,12000.0],["1978-01-24",1.4266,1.4781,1.4266,1.4266,29550.0],["1978-01-25",1.4266,1.4781,1.4266,1.4266,6600.0],["1978-01-26",1.4266,1.4781,1.4266,1.4266,13650.0],["1978-01-27",1.4266,1.4781,1.4266,1.4266,2700.0],["1978-01-30",1.4266,1.4781,1.4266,1.4266,12450.0],["1978-01-31",1.4266,1.4781,1.4266,1.4266,5100.0],["1978-02-01",1.4266,1.4781,1.4266,1.4266,7650.0],["1978-02-02",1.4266,1.4781,1.4266,1.4266,5400.0],["1978-02-03",1.4437,1.4953,1.4437,1.4437,8100.0],["1978-02-06",1.4437,1.4953,1.4437,1.4437,4650.0],["1978-02-07",1.4437,1.4781,1.4266,1.4266,9900.0],["1978-02-08",1.4266,1.4781,1.4266,1.4266,6600.0],["1978-02-09",1.4266,1.4609,1.4094,1.4094,9150.0],["1978-02-10",1.4094,1.4609,1.4094,1.4094,2850.0],["1978-02-13",1.4094,1.4609,1.4094,1.4094,11400.0],["1978-02-14",1.4094,1.4609,1.4094,1.4094,9300.0],["1978-02-15",1.4094,1.4609,1.4094,1.4094,12900.0],["1978-02-16",1.4094,1.4437,1.3922,1.3922,19500.0],["1978-02-17",1.3922,1.4437,1.3922,1.3922,10350.0],["1978-02-21",1.3922,1.4266,1.375,1.375,10350.0],["1978-02-22",1.4094,1.4609,1.4094,1.4094,17250.0],["1978-02-23",1.4094,1.4609,1.4094,1.4094,3000.0],["1978-02-24",1.4266,1.4781,1.4266,1.4266,4950.0],["1978-02-27",1.4266,1.4609,1.4094,1.4094,16650.0],["1978-02-28",1.4094,1.4609,1.4094,1.4094,7650.0],["1978-03-01",1.4094,1.4609,1.4094,1.4094,9150.0],["1978-03-02",1.4094,1.4609,1.4094,1.4094,3900.0],["1978-03-03",1.4094,1.4609,1.4094,1.4094,11550.0],["1978-03-06",1.4094,1.4609,1.4094,1.4094,8400.0],["1978-03-07",1.4094,1.4609,1.4094,1.4094,9750.0],["1978-03-08",1.4094,1.4609,1.4094,1.4094,16800.0],["1978-03-09",1.4094,1.4609,1.4094,1.4094,12600.0],["1978-03-10",1.4094,1.4609,1.4094,1.4094,3900.0],["1978-03-13",1.4094,1.4609,1.4094,1.4094,9450.0],["1978-03-14",1.4094,1.4437,1.3922,1.3922,15300.0],["1978-03-15",1.3922,1.4437,1.3922,1.3922,3900.0],["1978-03-16",1.3922,1.4437,1.3922,1.3922,6150.0],["1978-03-17",1.3922,1.4437,1.3922,1.3922,6300.0],["1978-03-20",1.3922,1.4437,1.3922,1.3922,10650.0],["1978-03-21",1.3922,1.4437,1.3922,1.3922,6450.0],["1978-03-22",1.3922,1.4437,1.3922,1.3922,7350.0],["1978-03-23",1.3922,1.4437,1.3922,1.3922,7050.0],["1978-03-27",1.3922,1.4437,1.3922,1.3922,13500.0],["1978-03-28",1.3922,1.4266,1.375,1.375,4650.0],["1978-03-29",1.375,1.4266,1.375,1.375,12300.0],["1978-03-30",1.375,1.4094,1.3578,1.3578,16200.0],["1978-03-31",1.3578,1.4094,1.3578,1.3578,7650.0],["1978-04-03",1.3578,1.4094,1.3578,1.3578,5400.0],["1978-04-04",1.3578,1.4094,1.3578,1.3578,13800.0],["1978-04-05",1.375,1.4266,1.375,1.375,16200.0],["1978-04-06",1.375,1.4266,1.375,1.375,5250.0],["1978-04-07",1.3922,1.4437,1.3922,1.3922,8250.0],["1978-04-10",1.3922,1.4437,1.3922,1.3922,7950.0],["1978-04-11",1.4266,1.4781,1.4266,1.4266,18300.0],["1978-04-12",1.4266,1.4781,1.4266,1.4266,7650.0],["1978-04-13",1.4437,1.4953,1.4437,1.4437,16950.0],["1978-04-14",1.4437,1.4953,1.4437,1.4437,22950.0],["1978-04-17",1.4609,1.5125,1.4609,1.4609,23250.0],["1978-04-18",1.4609,1.5125,1.4609,1.4609,8850.0],["1978-04-19",1.4609,1.5125,1.4609,1.4609,16950.0],["1978-04-20",1.4609,1.5125,1.4609,1.4609,8400.0],["1978-04-21",1.4609,1.5125,1.4609,1.4609,8400.0],["1978-04-24",1.4609,1.4953,1.4437,1.4437,22500.0],["1978-04-25",1.4953,1.5469,1.4953,1.4953,38250.0],["1978-04-26",1.4953,1.5469,1.4953,1.4953,19650.0],["1978-04-27",1.4953,1.5469,1.4953,1.4953,17700.0],["1978-04-28",1.4953,1.5469,1.4953,1.4953,9150.0],["1978-05-01",1.4953,1.5469,1.4953,1.4953,10200.0],["1978-05-02",1.4953,1.5469,1.4953,1.4953,14400.0],["1978-05-03",1.4953,1.5469,1.4953,1.4953,6150.0],["1978-05-04",1.4953,1.5297,1.4781,1.4781,4200.0],["1978-05-05",1.4781,1.5297,1.4781,1.4781,6300.0],["1978-05-08",1.4781,1.5297,1.4781,1.4781,5550.0],["1978-05-09",1.4781,1.5297,1.4781,1.4781,10350.0],["1978-05-10",1.4781,1.5125,1.4609,1.4609,4950.0],["1978-05-11",1.4609,1.5125,1.4609,1.4609,7800.0],["1978-05-12",1.4609,1.5125,1.4609,1.4609,18600.0],["1978-05-15",1.4609,1.5125,1.4609,1.4609,19200.0],["1978-05-16",1.4609,1.5125,1.4609,1.4609,10500.0],["1978-05-17",1.4609,1.5125,1.4609,1.4609,8250.0],["1978-05-18",1.4609,1.5125,1.4609,1.4609,4500.0],["1978-05-19",1.4609,1.5125,1.4609,1.4609,17850.0],["1978-05-22",1.4609,1.5125,1.4609,1.4609,13350.0],["1978-05-23",1.4609,1.5125,1.4609,1.4609,9750.0],["1978-05-24",1.4609,1.5125,1.4609,1.4609,16050.0],["1978-05-25",1.4609,1.4953,1.4437,1.4437,12750.0],["1978-05-26",1.4437,1.4781,1.4266,1.4266,1650.0],["1978-05-30",1.4266,1.4781,1.4266,1.4266,7050.0],["1978-05-31",1.4266,1.4781,1.4266,1.4266,2100.0],["1978-06-01",1.4266,1.4781,1.4266,1.4266,15600.0],["1978-06-02",1.4266,1.4781,1.4266,1.4266,2250.0],["1978-06-05",1.4266,1.4781,1.4266,1.4266,3900.0],["1978-06-06",1.4437,1.4953,1.4437,1.4437,4050.0],["1978-06-07",1.4437,1.4953,1.4437,1.4437,4200.0],["1978-06-08",1.4437,1.4953,1.4437,1.4437,300.0],["1978-06-09",1.4437,1.4953,1.4437,1.4437,1050.0],["1978-06-12",1.4437,1.4953,1.4437,1.4437,3450.0],["1978-06-13",1.4437,1.4781,1.4266,1.4266,4200.0],["1978-06-14",1.4266,1.4781,1.4266,1.4266,2400.0],["1978-06-15",1.4266,1.4781,1.4266,1.4266,4500.0],["1978-06-16",1.4266,1.4437,1.3922,1.3922,7650.0],["1978-06-19",1.3922,1.4266,1.375,1.375,9450.0],["1978-06-20",1.375,1.3922,1.3406,1.3406,8100.0],["1978-06-21",1.3406,1.3922,1.3406,1.3406,12300.0],["1978-06-22",1.4266,1.4781,1.4266,1.4266,28650.0],["1978-06-23",1.4266,1.4781,1.4266,1.4266,10200.0],["1978-06-26",1.4266,1.4609,1.4094,1.4094,9300.0],["1978-06-27",1.4094,1.4437,1.3922,1.3922,7050.0],["1978-06-28",1.3922,1.4437,1.3922,1.3922,5100.0],["1978-06-29",1.3922,1.4437,1.3922,1.3922,4200.0],["1978-06-30",1.3922,1.4437,1.3922,1.3922,3750.0],["1978-07-03",1.3922,1.4266,1.375,1.375,2700.0],["1978-07-05",1.375,1.4266,1.375,1.375,4050.0],["1978-07-06",1.3922,1.4437,1.3922,1.3922,7200.0],["1978-07-07",1.3922,1.4437,1.3922,1.3922,3750.0],["1978-07-10",1.3922,1.4437,1.3922,1.3922,7200.0],["1978-07-11",1.3922,1.4437,1.3922,1.3922,2550.0],["1978-07-12",1.3922,1.4437,1.3922,1.3922,3000.0],["1978-07-13",1.4094,1.4609,1.4094,1.4094,6600.0],["1978-07-14",1.4094,1.4437,1.3922,1.3922,5100.0],["1978-07-17",1.3922,1.4437,1.3922,1.3922,3300.0],["1978-07-18",1.3922,1.4437,1.3922,1.3922,450.0],["1978-07-19",1.4094,1.4609,1.4094,1.4094,10350.0],["1978-07-20",1.4266,1.4781,1.4266,1.4266,6000.0],["1978-07-21",1.4437,1.4953,1.4437,1.4437,22950.0],["1978-07-24",1.4609,1.5125,1.4609,1.4609,7650.0],["1978-07-25",1.4609,1.4953,1.4437,1.4437,11400.0],["1978-07-26",1.4437,1.4953,1.4437,1.4437,7800.0],["1978-07-27",1.4437,1.4953,1.4437,1.4437,6750.0],["1978-07-28",1.4437,1.4953,1.4437,1.4437,3600.0],["1978-07-31",1.4437,1.4953,1.4437,1.4437,2250.0],["1978-08-01",1.4437,1.4953,1.4437,1.4437,4050.0],["1978-08-02",1.4437,1.4953,1.4437,1.4437,4500.0],["1978-08-03",1.4437,1.4953,1.4437,1.4437,5250.0],["1978-08-04",1.4437,1.4781,1.4266,1.4266,10650.0],["1978-08-07",1.4266,1.4781,1.4266,1.4266,9450.0],["1978-08-08",1.4266,1.4609,1.4094,1.4094,9000.0],["1978-08-09",1.4094,1.4609,1.4094,1.4094,9450.0],["1978-08-10",1.4266,1.4781,1.4266,1.4266,10350.0],["1978-08-11",1.4266,1.4781,1.4266,1.4266,13500.0],["1978-08-14",1.4266,1.4781,1.4266,1.4266,11100.0],["1978-08-15",1.4266,1.4781,1.4266,1.4266,10050.0],["1978-08-16",1.4953,1.5469,1.4953,1.4953,22200.0],["1978-08-17",1.5125,1.5641,1.5125,1.5125,6450.0],["1978-08-18",1.5125,1.5641,1.5125,1.5125,6750.0],["1978-08-21",1.5125,1.5641,1.5125,1.5125,3900.0],["1978-08-22",1.5125,1.5469,1.4953,1.4953,11250.0],["1978-08-23",1.4953,1.5469,1.4953,1.4953,1500.0],["1978-08-24",1.4953,1.5469,1.4953,1.4953,5400.0],["1978-08-25",1.4953,1.5469,1.4953,1.4953,4650.0],["1978-08-28",1.4953,1.5469,1.4953,1.4953,4950.0],["1978-08-29",1.4953,1.5469,1.4953,1.4953,4650.0],["1978-08-30",1.4953,1.5469,1.4953,1.4953,6300.0],["1978-08-31",1.4953,1.5469,1.4953,1.4953,6750.0],["1978-09-01",1.5125,1.5641,1.5125,1.5125,7350.0],["1978-09-05",1.5125,1.5641,1.5125,1.5125,5250.0],["1978-09-06",1.5125,1.5641,1.5125,1.5125,7350.0],["1978-09-07",1.5125,1.5641,1.5125,1.5125,8100.0],["1978-09-08",1.5125,1.5641,1.5125,1.5125,1650.0],["1978-09-11",1.5125,1.5641,1.5125,1.5125,8550.0],["1978-09-12",1.5125,1.5641,1.5125,1.5125,3000.0],["1978-09-13",1.5125,1.5469,1.4953,1.4953,4800.0],["1978-09-14",1.4953,1.5469,1.4953,1.4953,9900.0],["1978-09-15",1.4953,1.5469,1.4953,1.4953,5100.0],["1978-09-18",1.4953,1.5469,1.4953,1.4953,15450.0],["1978-09-19",1.4953,1.5297,1.4781,1.4781,22500.0],["1978-09-20",1.4781,1.4953,1.4437,1.4437,13800.0],["1978-09-21",1.4437,1.4781,1.4266,1.4266,13200.0],["1978-09-22",1.4266,1.4781,1.4266,1.4266,3300.0],["1978-09-25",1.4266,1.4781,1.4266,1.4266,4500.0],["1978-09-26",1.4266,1.4609,1.4094,1.4094,10800.0],["1978-09-27",1.4094,1.4609,1.4094,1.4094,5400.0],["1978-09-28",1.4094,1.4437,1.3922,1.3922,3300.0],["1978-09-29",1.3922,1.4437,1.3922,1.3922,5550.0],["1978-10-02",1.3922,1.4437,1.3922,1.3922,6750.0],["1978-10-03",1.4094,1.4609,1.4094,1.4094,10650.0],["1978-10-04",1.4094,1.4609,1.4094,1.4094,4800.0],["1978-10-05",1.4437,1.4953,1.4437,1.4437,11700.0],["1978-10-06",1.4437,1.4953,1.4437,1.4437,3300.0],["1978-10-09",1.4437,1.4953,1.4437,1.4437,1500.0],["1978-10-10",1.4437,1.4953,1.4437,1.4437,7950.0],["1978-10-11",1.4437,1.4953,1.4437,1.4437,5700.0],["1978-10-12",1.4437,1.4953,1.4437,1.4437,12750.0],["1978-10-13",1.4437,1.4953,1.4437,1.4437,5250.0],["1978-10-16",1.4437,1.4781,1.4266,1.4266,21450.0],["1978-10-17",1.4266,1.4781,1.4266,1.4266,24750.0],["1978-10-18",1.4266,1.4781,1.4266,1.4266,7350.0],["1978-10-19",1.4266,1.4781,1.4266,1.4266,12150.0],["1978-10-20",1.4266,1.4781,1.4266,1.4266,4050.0],["1978-10-23",1.4266,1.4781,1.4266,1.4266,7050.0],["1978-10-24",1.4266,1.4781,1.4266,1.4266,3150.0],["1978-10-25",1.4266,1.4609,1.4094,1.4094,7200.0],["1978-10-26",1.4094,1.4609,1.4094,1.4094,3900.0],["1978-10-27",1.4094,1.4266,1.375,1.375,19800.0],["1978-10-30",1.375,1.4094,1.3578,1.3578,6000.0],["1978-10-31",1.3578,1.3922,1.3406,1.3406,8250.0],["1978-11-01",1.3578,1.4094,1.3578,1.3578,5850.0],["1978-11-02",1.3578,1.4094,1.3578,1.3578,5700.0],["1978-11-03",1.3578,1.4094,1.3578,1.3578,450.0],["1978-11-06",1.3922,1.4437,1.3922,1.3922,2250.0],["1978-11-07",1.3922,1.4094,1.3578,1.3578,8550.0],["1978-11-08",1.3578,1.3922,1.3406,1.3406,11700.0],["1978-11-09",1.3406,1.3922,1.3406,1.3406,5700.0],["1978-11-10",1.3406,1.3922,1.3406,1.3406,1200.0],["1978-11-13",1.3406,1.375,1.3234,1.3234,11850.0],["1978-11-14",1.3234,1.3578,1.3062,1.3062,8550.0],["1978-11-15",1.3062,1.3578,1.3062,1.3062,7950.0],["1978-11-16",1.3234,1.375,1.3234,1.3234,5850.0],["1978-11-17",1.3406,1.3922,1.3406,1.3406,5850.0],["1978-11-20",1.3578,1.4094,1.3578,1.3578,3450.0],["1978-11-21",1.375,1.4266,1.375,1.375,10350.0],["1978-11-22",1.375,1.4266,1.375,1.375,4500.0],["1978-11-24",1.3922,1.4437,1.3922,1.3922,3900.0],["1978-11-27",1.4094,1.4609,1.4094,1.4094,3600.0],["1978-11-28",1.4266,1.4781,1.4266,1.4266,8250.0],["1978-11-29",1.4266,1.4781,1.4266,1.4266,4800.0],["1978-11-30",1.4266,1.4781,1.4266,1.4266,11100.0],["1978-12-01",1.4437,1.4953,1.4437,1.4437,13350.0],["1978-12-04",1.4437,1.4953,1.4437,1.4437,11100.0],["1978-12-05",1.4609,1.5125,1.4609,1.4609,7050.0],["1978-12-06",1.4609,1.5125,1.4609,1.4609,6300.0],["1978-12-07",1.4781,1.5297,1.4781,1.4781,5850.0],["1978-12-08",1.4781,1.5297,1.4781,1.4781,10200.0],["1978-12-11",1.4781,1.5297,1.4781,1.4781,4800.0],["1978-12-12",1.4781,1.5125,1.4609,1.4609,8850.0],["1978-12-13",1.4609,1.4953,1.4437,1.4437,6600.0],["1978-12-14",1.4437,1.4953,1.4437,1.4437,2550.0],["1978-12-15",1.4437,1.4953,1.4437,1.4437,4950.0],["1978-12-18",1.4437,1.4781,1.4266,1.4266,4800.0],["1978-12-19",1.4266,1.4781,1.4266,1.4266,4350.0],["1978-12-20",1.4266,1.4266,1.4266,1.4266,0.0],["1978-12-21",1.4437,1.4953,1.4437,1.4437,4950.0],["1978-12-22",1.4437,1.4953,1.4437,1.4437,4200.0],["1978-12-26",1.4437,1.4953,1.4437,1.4437,900.0],["1978-12-27",1.4437,1.4953,1.4437,1.4437,6150.0],["1978-12-28",1.4437,1.4953,1.4437,1.4437,3000.0],["1978-12-29",1.4437,1.4953,1.4437,1.4437,2100.0],["1979-01-02",1.4437,1.4781,1.4266,1.4266,9300.0],["1979-01-03",1.4266,1.4781,1.4266,1.4266,6600.0],["1979-01-04",1.4266,1.4781,1.4266,1.4266,6150.0],["1979-01-05",1.4266,1.4781,1.4266,1.4266,2700.0],["1979-01-08",1.4266,1.4781,1.4266,1.4266,10650.0],["1979-01-09",1.4437,1.4953,1.4437,1.4437,2400.0],["1979-01-10",1.4437,1.4781,1.4266,1.4266,12150.0],["1979-01-11",1.4266,1.4781,1.4266,1.4266,6000.0],["1979-01-12",1.4437,1.4953,1.4437,1.4437,10350.0],["1979-01-15",1.4437,1.4953,1.4437,1.4437,5550.0],["1979-01-16",1.4437,1.4953,1.4437,1.4437,3450.0],["1979-01-17",1.4437,1.4781,1.4266,1.4266,4050.0],["1979-01-18",1.4266,1.4781,1.4266,1.4266,7950.0],["1979-01-19",1.4266,1.4781,1.4266,1.4266,3150.0],["1979-01-22",1.4266,1.4781,1.4266,1.4266,7650.0],["1979-01-23",1.4266,1.4781,1.4266,1.4266,8100.0],["1979-01-24",1.4437,1.4953,1.4437,1.4437,16800.0],["1979-01-25",1.4437,1.4781,1.4266,1.4266,28500.0],["1979-01-26",1.4266,1.4781,1.4266,1.4266,3150.0],["1979-01-29",1.4266,1.4609,1.4094,1.4094,18300.0],["1979-01-30",1.4094,1.4609,1.4094,1.4094,12000.0],["1979-01-31",1.4094,1.4609,1.4094,1.4094,9000.0],["1979-02-01",1.4094,1.4609,1.4094,1.4094,5700.0],["1979-02-02",1.4094,1.4609,1.4094,1.4094,17250.0],["1979-02-05",1.4094,1.4609,1.4094,1.4094,2550.0],["1979-02-06",1.4094,1.4609,1.4094,1.4094,3150.0],["1979-02-07",1.4094,1.4609,1.4094,1.4094,11400.0],["1979-02-08",1.4094,1.4609,1.4094,1.4094,2400.0],["1979-02-09",1.4094,1.4609,1.4094,1.4094,8400.0],["1979-02-12",1.4094,1.4609,1.4094,1.4094,7950.0],["1979-02-13",1.4266,1.4781,1.4266,1.4266,9750.0],["1979-02-14",1.4437,1.4953,1.4437,1.4437,15750.0],["1979-02-15",1.4437,1.4953,1.4437,1.4437,16200.0],["1979-02-16",1.4437,1.4953,1.4437,1.4437,5850.0],["1979-02-20",1.4609,1.5125,1.4609,1.4609,15600.0],["1979-02-21",1.4609,1.4953,1.4437,1.4437,5100.0],["1979-02-22",1.4437,1.4953,1.4437,1.4437,11550.0],["1979-02-23",1.4437,1.4953,1.4437,1.4437,4650.0],["1979-02-26",1.4437,1.4953,1.4437,1.4437,1200.0],["1979-02-27",1.4437,1.4781,1.4266,1.4266,5400.0],["1979-02-28",1.4266,1.4781,1.4266,1.4266,3750.0],["1979-03-01",1.4266,1.4781,1.4266,1.4266,6300.0],["1979-03-02",1.4266,1.4781,1.4266,1.4266,5100.0],["1979-03-05",1.4266,1.4781,1.4266,1.4266,7650.0],["1979-03-06",1.4266,1.4781,1.4266,1.4266,5550.0],["1979-03-07",1.4437,1.4953,1.4437,1.4437,5400.0],["1979-03-08",1.4437,1.4953,1.4437,1.4437,11850.0],["1979-03-09",1.4609,1.5125,1.4609,1.4609,7050.0],["1979-03-12",1.4609,1.4953,1.4437,1.4437,4800.0],["1979-03-13",1.4437,1.4953,1.4437,1.4437,4800.0],["1979-03-14",1.4437,1.4781,1.4266,1.4266,7200.0],["1979-03-15",1.4437,1.4953,1.4437,1.4437,10800.0],["1979-03-16",1.4437,1.4953,1.4437,1.4437,5100.0],["1979-03-19",1.4437,1.4953,1.4437,1.4437,2700.0],["1979-03-20",1.4437,1.4953,1.4437,1.4437,3300.0],["1979-03-21",1.4437,1.4953,1.4437,1.4437,10650.0],["1979-03-22",1.4437,1.4953,1.4437,1.4437,3750.0],["1979-03-23",1.4437,1.4953,1.4437,1.4437,14850.0],["1979-03-26",1.4437,1.4953,1.4437,1.4437,10500.0],["1979-03-27",1.4609,1.5125,1.4609,1.4609,7350.0],["1979-03-28",1.4609,1.5125,1.4609,1.4609,2100.0],["1979-03-29",1.4609,1.5125,1.4609,1.4609,2250.0],["1979-03-30",1.4609,1.5125,1.4609,1.4609,2250.0],["1979-04-02",1.4609,1.5125,1.4609,1.4609,10200.0],["1979-04-03",1.4609,1.5125,1.4609,1.4609,5850.0],["1979-04-04",1.4609,1.5125,1.4609,1.4609,3000.0],["1979-04-05",1.4609,1.5125,1.4609,1.4609,600.0],["1979-04-06",1.4781,1.5297,1.4781,1.4781,7200.0],["1979-04-09",1.4953,1.5469,1.4953,1.4953,15900.0],["1979-04-10",1.4953,1.5469,1.4953,1.4953,10200.0],["1979-04-11",1.4953,1.5469,1.4953,1.4953,21450.0],["1979-04-12",1.4953,1.5469,1.4953,1.4953,20550.0],["1979-04-16",1.4953,1.5297,1.4781,1.4781,14100.0],["1979-04-17",1.4781,1.5297,1.4781,1.4781,9600.0],["1979-04-18",1.4781,1.5297,1.4781,1.4781,10200.0],["1979-04-19",1.4953,1.5469,1.4953,1.4953,9000.0],["1979-04-20",1.5125,1.5641,1.5125,1.5125,5850.0],["1979-04-23",1.5125,1.5469,1.4953,1.4953,21450.0],["1979-04-24",1.4953,1.5469,1.4953,1.4953,9300.0],["1979-04-25",1.5125,1.5641,1.5125,1.5125,10350.0],["1979-04-26",1.5469,1.5984,1.5469,1.5469,27600.0],["1979-04-27",1.6328,1.6844,1.6328,1.6328,37050.0],["1979-04-30",1.6328,1.6328,1.5812,1.5812,55950.0],["1979-05-01",1.5812,1.6328,1.5812,1.5812,20550.0],["1979-05-02",1.6672,1.7187,1.6672,1.6672,70650.0],["1979-05-03",1.6672,1.6844,1.6328,1.6328,44850.0],["1979-05-04",1.6328,1.6844,1.6328,1.6328,23250.0],["1979-05-07",1.6328,1.6844,1.6328,1.6328,15900.0],["1979-05-08",1.6328,1.6672,1.6156,1.6156,21450.0],["1979-05-09",1.6156,1.6672,1.6156,1.6156,8400.0],["1979-05-10",1.6156,1.6672,1.6156,1.6156,18150.0],["1979-05-11",1.6156,1.6672,1.6156,1.6156,18150.0],["1979-05-14",1.6328,1.6844,1.6328,1.6328,22350.0],["1979-05-15",1.65,1.7016,1.65,1.65,39300.0],["1979-05-16",1.65,1.7016,1.65,1.65,35250.0],["1979-05-17",1.6672,1.7187,1.6672,1.6672,20100.0],["1979-05-18",1.6844,1.7359,1.6844,1.6844,24150.0],["1979-05-21",1.7531,1.8047,1.7531,1.7531,36000.0],["1979-05-22",1.7531,1.7531,1.7016,1.7016,73350.0],["1979-05-23",1.7016,1.7359,1.6844,1.6844,31050.0],["1979-05-24",1.6844,1.7016,1.65,1.65,36600.0],["1979-05-25",1.65,1.7016,1.65,1.65,7800.0],["1979-05-29",1.6844,1.7359,1.6844,1.6844,8100.0],["1979-05-30",1.6844,1.7187,1.6672,1.6672,13500.0],["1979-05-31",1.6672,1.7016,1.65,1.65,11100.0],["1979-06-01",1.6672,1.7187,1.6672,1.6672,4050.0],["1979-06-04",1.6672,1.7187,1.6672,1.6672,7650.0],["1979-06-05",1.6844,1.7359,1.6844,1.6844,7500.0],["1979-06-06",1.6844,1.7359,1.6844,1.6844,4950.0],["1979-06-07",1.7016,1.7531,1.7016,1.7016,21000.0],["1979-06-08",1.7016,1.7531,1.7016,1.7016,5550.0],["1979-06-11",1.7187,1.7703,1.7187,1.7187,18150.0],["1979-06-12",1.7187,1.7703,1.7187,1.7187,20850.0],["1979-06-13",1.7187,1.7531,1.7016,1.7016,20100.0],["1979-06-14",1.7016,1.7531,1.7016,1.7016,11250.0],["1979-06-15",1.7016,1.7531,1.7016,1.7016,4800.0],["1979-06-18",1.7016,1.7531,1.7016,1.7016,9000.0],["1979-06-19",1.7016,1.7359,1.6844,1.6844,19200.0],["1979-06-20",1.6844,1.7187,1.6672,1.6672,21300.0],["1979-06-21",1.6672,1.7187,1.6672,1.6672,3300.0],["1979-06-22",1.6672,1.6844,1.6328,1.6328,13650.0],["1979-06-25",1.6328,1.6672,1.6156,1.6156,9750.0],["1979-06-26",1.6156,1.6672,1.6156,1.6156,9900.0],["1979-06-27",1.6672,1.7187,1.6672,1.6672,18600.0],["1979-06-28",1.6672,1.7187,1.6672,1.6672,35100.0],["1979-06-29",1.6844,1.7359,1.6844,1.6844,8400.0],["1979-07-02",1.6844,1.7359,1.6844,1.6844,10650.0],["1979-07-03",1.7187,1.7703,1.7187,1.7187,21000.0],["1979-07-05",1.7531,1.8047,1.7531,1.7531,29400.0],["1979-07-06",1.7703,1.8219,1.7703,1.7703,19950.0],["1979-07-09",1.7875,1.8391,1.7875,1.7875,15000.0],["1979-07-10",1.8047,1.8562,1.8047,1.8047,21750.0],["1979-07-11",1.8047,1.8391,1.7875,1.7875,24300.0],["1979-07-12",1.7875,1.8391,1.7875,1.7875,13950.0],["1979-07-13",1.7875,1.8391,1.7875,1.7875,20550.0],["1979-07-16",1.8219,1.8734,1.8219,1.8219,25050.0],["1979-07-17",1.8219,1.8734,1.8219,1.8219,18000.0],["1979-07-18",1.8219,1.8562,1.8047,1.8047,7650.0],["1979-07-19",1.8047,1.8391,1.7875,1.7875,12000.0],["1979-07-20",1.7875,1.8391,1.7875,1.7875,9300.0],["1979-07-23",1.7875,1.8391,1.7875,1.7875,7500.0],["1979-07-24",1.8047,1.8562,1.8047,1.8047,28650.0],["1979-07-25",1.8219,1.8734,1.8219,1.8219,25650.0],["1979-07-26",1.8219,1.8734,1.8219,1.8219,15000.0],["1979-07-27",1.8391,1.8906,1.8391,1.8391,16950.0],["1979-07-30",1.8734,1.925,1.8734,1.8734,30300.0],["1979-07-31",1.8734,1.925,1.8734,1.8734,25500.0],["1979-08-01",1.8734,1.8906,1.8391,1.8391,27300.0],["1979-08-02",1.8391,1.8734,1.8219,1.8219,9750.0],["1979-08-03",1.8219,1.8734,1.8219,1.8219,12150.0],["1979-08-06",1.8734,1.925,1.8734,1.8734,30750.0],["1979-08-07",1.8906,1.9422,1.8906,1.8906,12300.0],["1979-08-08",1.8906,1.925,1.8734,1.8734,27300.0],["1979-08-09",1.8734,1.925,1.8734,1.8734,11850.0],["1979-08-10",1.8734,1.925,1.8734,1.8734,17850.0],["1979-08-13",1.9078,1.9594,1.9078,1.9078,36750.0],["1979-08-14",1.9078,1.9594,1.9078,1.9078,24000.0],["1979-08-15",1.925,1.9766,1.925,1.925,31050.0],["1979-08-16",2.0625,2.1141,2.0625,2.0625,73950.0],["1979-08-17",2.1312,2.1828,2.1312,2.1312,73650.0],["1979-08-20",2.1312,2.1828,2.1312,2.1312,82350.0],["1979-08-21",2.0625,2.0625,2.0109,2.0109,65850.0],["1979-08-22",2.0109,2.0453,1.9937,1.9937,40200.0],["1979-08-23",2.0281,2.0797,2.0281,2.0281,35550.0],["1979-08-24",2.0281,2.0625,2.0109,2.0109,30000.0],["1979-08-27",2.0109,2.0625,2.0109,2.0109,21750.0],["1979-08-28",2.0109,2.0625,2.0109,2.0109,16200.0],["1979-08-29",2.0625,2.1141,2.0625,2.0625,44250.0],["1979-08-30",2.1141,2.1656,2.1141,2.1141,50550.0],["1979-08-31",2.2516,2.3031,2.2516,2.2516,94650.0],["1979-09-04",2.2516,2.3031,2.2516,2.2516,207600.0],["1979-09-05",2.2172,2.2172,2.1656,2.1656,59250.0],["1979-09-06",2.2,2.2516,2.2,2.2,177450.0],["1979-09-07",2.2172,2.2687,2.2172,2.2172,96450.0],["1979-09-10",2.2172,2.2687,2.2172,2.2172,50550.0],["1979-09-11",2.2172,2.2687,2.2172,2.2172,68400.0],["1979-09-12",2.2516,2.3031,2.2516,2.2516,70350.0],["1979-09-13",2.2516,2.2687,2.2172,2.2172,65250.0],["1979-09-14",2.2172,2.2687,2.2172,2.2172,36750.0],["1979-09-17",2.2172,2.2687,2.2172,2.2172,24750.0],["1979-09-18",2.2172,2.2344,2.1828,2.1828,65250.0],["1979-09-19",2.2172,2.2687,2.2172,2.2172,52200.0],["1979-09-20",2.2687,2.3203,2.2687,2.2687,91500.0],["1979-09-21",2.2516,2.2516,2.2,2.2,72600.0],["1979-09-24",2.2,2.2344,2.1828,2.1828,45600.0],["1979-09-25",2.1828,2.2344,2.1828,2.1828,28200.0],["1979-09-26",2.1828,2.2344,2.1828,2.1828,26250.0],["1979-09-27",2.1828,2.2,2.1484,2.1484,30900.0],["1979-09-28",2.1484,2.1484,2.0969,2.0969,46500.0],["1979-10-01",2.0969,2.1484,2.0969,2.0969,9000.0],["1979-10-02",2.0969,2.1484,2.0969,2.0969,19200.0],["1979-10-03",2.0969,2.1484,2.0969,2.0969,31650.0],["1979-10-04",2.1312,2.1828,2.1312,2.1312,52350.0],["1979-10-05",2.1484,2.2,2.1484,2.1484,17700.0],["1979-10-08",2.1484,2.2,2.1484,2.1484,13350.0],["1979-10-09",2.1484,2.1656,2.1141,2.1141,26700.0],["1979-10-10",2.0625,2.0625,2.0109,2.0109,43950.0],["1979-10-11",2.0109,2.0625,2.0109,2.0109,26250.0],["1979-10-12",2.0109,2.0625,2.0109,2.0109,34500.0],["1979-10-15",2.0625,2.1141,2.0625,2.0625,23850.0],["1979-10-16",2.0625,2.0797,2.0281,2.0281,25050.0],["1979-10-17",2.0281,2.0797,2.0281,2.0281,9000.0],["1979-10-18",2.0453,2.0969,2.0453,2.0453,10500.0],["1979-10-19",2.0453,2.0797,2.0281,2.0281,18450.0],["1979-10-22",2.0281,2.0453,1.9937,1.9937,13650.0],["1979-10-23",1.9937,2.0281,1.9766,1.9766,13800.0],["1979-10-24",1.9422,1.9422,1.8906,1.8906,32700.0],["1979-10-25",1.8906,1.9078,1.8562,1.8562,11100.0],["1979-10-26",1.8734,1.925,1.8734,1.8734,20550.0],["1979-10-29",1.8734,1.9078,1.8562,1.8562,26700.0],["1979-10-30",1.8562,1.9078,1.8562,1.8562,16050.0],["1979-10-31",1.8562,1.9078,1.8562,1.8562,16650.0],["1979-11-01",1.8562,1.9078,1.8562,1.8562,12300.0],["1979-11-02",1.8562,1.8906,1.8391,1.8391,13950.0],["1979-11-05",1.8391,1.8906,1.8391,1.8391,5250.0],["1979-11-06",1.8391,1.8906,1.8391,1.8391,10350.0],["1979-11-07",1.8391,1.8906,1.8391,1.8391,12300.0],["1979-11-08",1.8391,1.8906,1.8391,1.8391,23100.0],["1979-11-09",1.925,1.9766,1.925,1.925,45300.0],["1979-11-12",2.0109,2.0625,2.0109,2.0109,30750.0],["1979-11-13",2.0109,2.0625,2.0109,2.0109,25050.0],["1979-11-14",2.0109,2.0453,1.9937,1.9937,6150.0],["1979-11-15",2.0625,2.1141,2.0625,2.0625,97650.0],["1979-11-16",2.0625,2.0969,2.0453,2.0453,74250.0],["1979-11-19",2.0453,2.0969,2.0453,2.0453,66150.0],["1979-11-20",2.1141,2.1656,2.1141,2.1141,61800.0],["1979-11-21",2.1484,2.2,2.1484,2.1484,54750.0],["1979-11-23",2.1828,2.2344,2.1828,2.1828,24750.0],["1979-11-26",2.1828,2.2344,2.1828,2.1828,43200.0],["1979-11-27",2.1828,2.2344,2.1828,2.1828,80400.0],["1979-11-28",2.1828,2.2172,2.1656,2.1656,38250.0],["1979-11-29",2.1656,2.2172,2.1656,2.1656,31950.0],["1979-11-30",2.1828,2.2344,2.1828,2.1828,19500.0],["1979-12-03",2.1828,2.2,2.1484,2.1484,18600.0],["1979-12-04",2.1484,2.1828,2.1312,2.1312,32850.0],["1979-12-05",2.1484,2.2,2.1484,2.1484,45750.0],["1979-12-06",2.1828,2.2344,2.1828,2.1828,47850.0],["1979-12-07",2.2344,2.2859,2.2344,2.2344,79350.0],["1979-12-10",2.2344,2.2859,2.2344,2.2344,29250.0],["1979-12-11",2.2344,2.2687,2.2172,2.2172,13950.0],["1979-12-12",2.2172,2.2687,2.2172,2.2172,17100.0],["1979-12-13",2.2172,2.2687,2.2172,2.2172,17400.0],["1979-12-14",2.2172,2.2516,2.2,2.2,18900.0],["1979-12-17",2.2,2.2516,2.2,2.2,20850.0],["1979-12-18",2.2172,2.2687,2.2172,2.2172,36000.0],["1979-12-19",2.2172,2.2687,2.2172,2.2172,29550.0],["1979-12-20",2.2172,2.2687,2.2172,2.2172,32250.0],["1979-12-21",2.2172,2.2687,2.2172,2.2172,35550.0],["1979-12-24",2.2172,2.2687,2.2172,2.2172,9450.0],["1979-12-26",2.2172,2.2687,2.2172,2.2172,18150.0],["1979-12-27",2.2172,2.2516,2.2,2.2,30300.0],["1979-12-28",2.2,2.2172,2.1656,2.1656,12600.0],["1979-12-31",2.1656,2.2172,2.1656,2.1656,9450.0],["1980-01-02",2.1484,2.1484,2.0969,2.0969,25950.0],["1980-01-03",2.0969,2.1141,2.0625,2.0625,14550.0],["1980-01-04",2.0969,2.1484,2.0969,2.0969,23250.0],["1980-01-07",2.0969,2.1484,2.0969,2.0969,14400.0],["1980-01-08",2.0969,2.1484,2.0969,2.0969,13650.0],["1980-01-09",2.1141,2.1656,2.1141,2.1141,36150.0],["1980-01-10",2.1484,2.2,2.1484,2.1484,48450.0],["1980-01-11",2.2,2.2516,2.2,2.2,34650.0],["1980-01-14",2.2,2.2516,2.2,2.2,19950.0],["1980-01-15",2.2,2.2344,2.1828,2.1828,17400.0],["1980-01-16",2.2,2.2516,2.2,2.2,25200.0],["1980-01-17",2.2,2.2344,2.1828,2.1828,34200.0],["1980-01-18",2.1828,2.2344,2.1828,2.1828,31650.0],["1980-01-21",2.2172,2.2687,2.2172,2.2172,26400.0],["1980-01-22",2.2172,2.2687,2.2172,2.2172,38850.0],["1980-01-23",2.2172,2.2344,2.1828,2.1828,47250.0],["1980-01-24",2.1828,2.2,2.1484,2.1484,32850.0],["1980-01-25",2.2,2.2516,2.2,2.2,62250.0],["1980-01-28",2.2,2.2516,2.2,2.2,32100.0],["1980-01-29",2.2,2.2172,2.1656,2.1656,25500.0],["1980-01-30",2.1656,2.2172,2.1656,2.1656,32100.0],["1980-01-31",2.1828,2.2344,2.1828,2.1828,32550.0],["1980-02-01",2.2516,2.3031,2.2516,2.2516,67800.0],["1980-02-04",2.3203,2.3719,2.3203,2.3203,71100.0],["1980-02-05",2.4062,2.4578,2.4062,2.4062,93450.0],["1980-02-06",2.475,2.5266,2.475,2.475,90150.0],["1980-02-07",2.475,2.5094,2.4578,2.4578,60750.0],["1980-02-08",2.475,2.5266,2.475,2.475,56850.0],["1980-02-11",2.475,2.5266,2.475,2.475,93750.0],["1980-02-12",2.4406,2.4406,2.3891,2.3891,63300.0],["1980-02-13",2.4062,2.4578,2.4062,2.4062,222000.0],["1980-02-14",2.4062,2.4578,2.4062,2.4062,78750.0],["1980-02-15",2.4062,2.4578,2.4062,2.4062,34500.0],["1980-02-19",2.3891,2.3891,2.3375,2.3375,25500.0],["1980-02-20",2.3375,2.3891,2.3375,2.3375,42450.0],["1980-02-21",2.3203,2.3203,2.2687,2.2687,39750.0],["1980-02-22",2.2516,2.2516,2.2,2.2,40200.0],["1980-02-25",2.1828,2.1828,2.1312,2.1312,28050.0],["1980-02-26",2.1484,2.2,2.1484,2.1484,27750.0],["1980-02-27",2.2,2.2516,2.2,2.2,34650.0],["1980-02-28",2.2,2.2344,2.1828,2.1828,34650.0],["1980-02-29",2.1828,2.2344,2.1828,2.1828,19500.0],["1980-03-03",2.1828,2.2,2.1484,2.1484,37350.0],["1980-03-04",2.1141,2.1141,2.0625,2.0625,21150.0],["1980-03-05",2.0969,2.1484,2.0969,2.0969,25650.0],["1980-03-06",2.0969,2.1312,2.0797,2.0797,17550.0],["1980-03-07",2.0625,2.0625,2.0109,2.0109,28050.0],["1980-03-10",1.9078,1.9078,1.8562,1.8562,31950.0],["1980-03-11",1.9078,1.9594,1.9078,1.9078,31950.0],["1980-03-12",1.9078,1.9594,1.9078,1.9078,13950.0],["1980-03-13",1.9078,1.9594,1.9078,1.9078,38700.0],["1980-03-14",1.9078,1.9594,1.9078,1.9078,19650.0],["1980-03-17",1.9078,1.9422,1.8906,1.8906,9150.0],["1980-03-18",1.8906,1.9422,1.8906,1.8906,15750.0],["1980-03-19",1.9078,1.9594,1.9078,1.9078,8400.0],["1980-03-20",1.9078,1.925,1.8734,1.8734,11850.0],["1980-03-21",1.8734,1.925,1.8734,1.8734,13950.0],["1980-03-24",1.8734,1.8734,1.8219,1.8219,25650.0],["1980-03-25",1.8219,1.8562,1.8047,1.8047,11550.0],["1980-03-26",1.8047,1.8047,1.7531,1.7531,16950.0],["1980-03-27",1.6156,1.6156,1.5641,1.5641,25050.0],["1980-03-28",1.5812,1.6328,1.5812,1.5812,24450.0],["1980-03-31",1.6672,1.7187,1.6672,1.6672,21750.0],["1980-04-01",1.7875,1.8391,1.7875,1.7875,30000.0],["1980-04-02",1.925,1.9766,1.925,1.925,23100.0],["1980-04-03",1.925,1.9594,1.9078,1.9078,18450.0],["1980-04-07",1.9078,1.9422,1.8906,1.8906,20100.0],["1980-04-08",1.925,1.9766,1.925,1.925,32550.0],["1980-04-09",1.925,1.9766,1.925,1.925,11250.0],["1980-04-10",1.9422,1.9937,1.9422,1.9422,10800.0],["1980-04-11",1.9594,2.0109,1.9594,1.9594,12150.0],["1980-04-14",1.9594,1.9594,1.9078,1.9078,10800.0],["1980-04-15",1.9078,1.9422,1.8906,1.8906,10800.0],["1980-04-16",1.8906,1.9422,1.8906,1.8906,18900.0],["1980-04-17",1.8906,1.925,1.8734,1.8734,8700.0],["1980-04-18",1.925,1.9766,1.925,1.925,13800.0],["1980-04-21",1.925,1.9594,1.9078,1.9078,6000.0],["1980-04-22",1.9422,1.9937,1.9422,1.9422,18000.0],["1980-04-23",1.9422,1.9766,1.925,1.925,22800.0],["1980-04-24",1.925,1.9594,1.9078,1.9078,31050.0],["1980-04-25",1.9078,1.925,1.8734,1.8734,19500.0],["1980-04-28",1.8734,1.9078,1.8562,1.8562,13950.0],["1980-04-29",1.8562,1.9078,1.8562,1.8562,10650.0],["1980-04-30",1.8562,1.9078,1.8562,1.8562,11850.0],["1980-05-01",1.8562,1.8734,1.8219,1.8219,14400.0],["1980-05-02",1.8219,1.8734,1.8219,1.8219,13200.0],["1980-05-05",1.8391,1.8906,1.8391,1.8391,10500.0],["1980-05-06",1.8391,1.8906,1.8391,1.8391,11850.0],["1980-05-07",1.8562,1.9078,1.8562,1.8562,29700.0],["1980-05-08",1.8562,1.8734,1.8219,1.8219,21150.0],["1980-05-09",1.8219,1.8734,1.8219,1.8219,10050.0],["1980-05-12",1.8219,1.8734,1.8219,1.8219,6150.0],["1980-05-13",1.8219,1.8562,1.8047,1.8047,16500.0],["1980-05-14",1.8047,1.8047,1.7531,1.7531,36300.0],["1980-05-15",1.7531,1.7875,1.7359,1.7359,43650.0],["1980-05-16",1.7531,1.8047,1.7531,1.7531,15000.0],["1980-05-19",1.7531,1.8047,1.7531,1.7531,8400.0],["1980-05-20",1.8047,1.8562,1.8047,1.8047,32250.0],["1980-05-21",1.8219,1.8734,1.8219,1.8219,25050.0],["1980-05-22",1.8219,1.8734,1.8219,1.8219,11400.0],["1980-05-23",1.8562,1.9078,1.8562,1.8562,13050.0],["1980-05-27",1.8562,1.8906,1.8391,1.8391,22950.0],["1980-05-28",1.8391,1.8562,1.8047,1.8047,18450.0],["1980-05-29",1.8219,1.8734,1.8219,1.8219,17100.0],["1980-05-30",1.8391,1.8906,1.8391,1.8391,22200.0],["1980-06-02",1.8391,1.8906,1.8391,1.8391,12450.0],["1980-06-03",1.8391,1.8734,1.8219,1.8219,37350.0],["1980-06-04",1.8219,1.8734,1.8219,1.8219,10650.0],["1980-06-05",1.8219,1.8734,1.8219,1.8219,22950.0],["1980-06-06",1.8219,1.8562,1.8047,1.8047,15600.0],["1980-06-09",1.8047,1.8391,1.7875,1.7875,53700.0],["1980-06-10",1.8047,1.8562,1.8047,1.8047,59550.0],["1980-06-11",1.8906,1.9422,1.8906,1.8906,48150.0],["1980-06-12",1.925,1.9766,1.925,1.925,30150.0],["1980-06-13",1.925,1.9766,1.925,1.925,16200.0],["1980-06-16",1.9594,2.0109,1.9594,1.9594,11100.0],["1980-06-17",1.9594,2.0109,1.9594,1.9594,8250.0],["1980-06-18",1.9594,1.9937,1.9422,1.9422,15750.0],["1980-06-19",1.9422,1.9766,1.925,1.925,19800.0],["1980-06-20",1.925,1.9422,1.8906,1.8906,11850.0],["1980-06-23",1.8906,1.9078,1.8562,1.8562,15450.0],["1980-06-24",1.8562,1.9078,1.8562,1.8562,16350.0],["1980-06-25",1.8562,1.8906,1.8391,1.8391,15450.0],["1980-06-26",1.8391,1.8562,1.8047,1.8047,10500.0],["1980-06-27",1.8047,1.8562,1.7187,1.7187,17250.0],["1980-06-30",1.7187,1.7187,1.7187,1.7187,0.0],["1980-07-01",1.7187,1.8562,1.7187,1.7187,6600.0],["1980-07-02",1.8219,1.925,1.8219,1.8219,21450.0],["1980-07-03",1.8219,1.925,1.8219,1.8219,6900.0],["1980-07-07",1.8562,1.8906,1.8562,1.8562,8850.0],["1980-07-08",1.8562,1.8906,1.8562,1.8562,8850.0],["1980-07-09",1.8562,1.8906,1.8391,1.8391,6000.0],["1980-07-10",1.8391,1.8906,1.8391,1.8391,6000.0],["1980-07-11",1.8391,1.8906,1.8391,1.8391,8850.0],["1980-07-14",1.925,1.9594,1.925,1.925,29850.0],["1980-07-15",1.9937,2.0109,1.9937,1.9937,27450.0],["1980-07-16",1.9937,2.0109,1.9766,1.9766,40500.0],["1980-07-17",1.9937,2.0109,1.9937,1.9937,8700.0],["1980-07-18",1.9937,2.0109,1.9937,1.9937,13200.0],["1980-07-21",2.0109,2.0281,2.0109,2.0109,47100.0],["1980-07-22",2.0109,2.0453,2.0109,2.0109,21600.0],["1980-07-23",2.0281,2.0625,2.0281,2.0281,34350.0],["1980-07-24",2.0453,2.0625,2.0453,2.0453,53250.0],["1980-07-25",2.0453,2.0453,2.0109,2.0109,20850.0],["1980-07-28",2.0281,2.0453,2.0281,2.0281,23400.0],["1980-07-29",2.0281,2.0281,2.0109,2.0109,41400.0],["1980-07-30",2.0109,2.0109,1.9766,1.9766,25950.0],["1980-07-31",1.925,1.925,1.9078,1.9078,44100.0],["1980-08-01",1.9078,1.9078,1.8734,1.8734,15900.0],["1980-08-04",1.8562,1.8562,1.8219,1.8219,34800.0],["1980-08-05",1.8219,1.8562,1.8219,1.8219,11550.0],["1980-08-06",1.8391,1.8562,1.8391,1.8391,13500.0],["1980-08-07",1.8391,1.8391,1.8219,1.8219,14400.0],["1980-08-08",1.8219,1.8219,1.7875,1.8219,14400.0],["1980-08-11",1.8219,1.8219,1.8047,1.8047,21450.0],["1980-08-12",1.8047,1.8047,1.7703,1.7703,28350.0],["1980-08-13",1.7703,1.7875,1.7703,1.7703,33750.0],["1980-08-14",1.7703,1.8047,1.7703,1.7703,13200.0],["1980-08-15",1.8219,1.8391,1.8219,1.8219,28200.0],["1980-08-18",1.8047,1.8047,1.7703,1.7703,29100.0],["1980-08-19",1.7703,1.8047,1.7703,1.7703,8550.0],["1980-08-20",1.8047,1.8391,1.8047,1.8047,22650.0],["1980-08-21",1.8219,1.8391,1.8219,1.8219,16500.0],["1980-08-22",1.8047,1.8047,1.7875,1.7875,19350.0],["1980-08-25",1.7875,1.7875,1.7703,1.7703,17550.0],["1980-08-26",1.7875,1.8047,1.7875,1.7875,10950.0],["1980-08-27",1.7875,1.7875,1.7703,1.7703,15450.0],["1980-08-28",1.7703,1.7703,1.7359,1.7359,18300.0],["1980-08-29",1.7359,1.7703,1.7359,1.7359,6150.0],["1980-09-02",1.7359,1.7703,1.7359,1.7359,13050.0],["1980-09-03",1.7703,1.8047,1.7703,1.7703,16350.0],["1980-09-04",1.7703,1.7875,1.7703,1.7703,13800.0],["1980-09-05",1.7703,1.7875,1.7531,1.7531,21000.0],["1980-09-08",1.7531,1.7703,1.7359,1.7359,16350.0],["1980-09-09",1.7359,1.7875,1.7359,1.7359,28800.0],["1980-09-10",1.8047,1.8391,1.8047,1.8047,54600.0],["1980-09-11",1.8219,1.8562,1.8219,1.8219,39750.0],["1980-09-12",1.8734,1.925,1.8734,1.8734,41850.0],["1980-09-15",1.9422,1.9937,1.9422,1.9422,15900.0],["1980-09-16",1.9937,2.0281,1.9937,1.9937,40050.0],["1980-09-17",1.9937,2.0109,1.9594,1.9594,17550.0],["1980-09-18",1.9594,1.9594,1.925,1.925,12300.0],["1980-09-19",1.925,1.9594,1.925,1.925,20550.0],["1980-09-22",1.925,1.925,1.9078,1.9078,9750.0],["1980-09-23",1.8734,1.8734,1.8391,1.8391,29850.0],["1980-09-24",1.8391,1.8391,1.8047,1.8047,23250.0],["1980-09-25",1.8047,1.8219,1.8047,1.8047,7950.0],["1980-09-26",1.8047,1.8047,1.7703,1.7703,19950.0],["1980-09-29",1.7703,1.7703,1.7359,1.7359,11400.0],["1980-09-30",1.7359,1.7703,1.7359,1.7359,20850.0],["1980-10-01",1.7359,1.7531,1.7187,1.7187,39150.0],["1980-10-02",1.7359,1.7703,1.7359,1.7359,19650.0],["1980-10-03",1.7359,1.7875,1.7359,1.7359,35550.0],["1980-10-06",1.7703,1.8047,1.7703,1.7703,9750.0],["1980-10-07",1.8219,1.8562,1.8219,1.8219,31350.0],["1980-10-08",1.8219,1.8391,1.8047,1.8047,13200.0],["1980-10-09",1.7703,1.7703,1.7359,1.7359,22200.0],["1980-10-10",1.7875,1.8219,1.7875,1.7875,26850.0],["1980-10-13",1.8734,1.9078,1.8734,1.8734,30150.0],["1980-10-14",1.8562,1.8562,1.8219,1.8219,30900.0],["1980-10-15",1.8219,1.8391,1.8219,1.8219,18300.0],["1980-10-16",1.8047,1.8047,1.7875,1.7875,24150.0],["1980-10-17",1.7875,1.7875,1.7703,1.7703,30900.0],["1980-10-20",1.7703,1.7875,1.7703,1.7703,30450.0],["1980-10-21",1.7703,1.7703,1.7531,1.7531,47700.0],["1980-10-22",1.7531,1.7703,1.7531,1.7531,27750.0],["1980-10-23",1.7531,1.7703,1.7359,1.7359,27750.0],["1980-10-24",1.7531,1.7703,1.7531,1.7531,15150.0],["1980-10-27",1.7359,1.7359,1.7016,1.7016,20400.0],["1980-10-28",1.7016,1.7187,1.6844,1.6844,16800.0],["1980-10-29",1.6844,1.7187,1.6844,1.6844,14700.0],["1980-10-30",1.6844,1.6844,1.6672,1.6672,38850.0],["1980-10-31",1.6672,1.6844,1.6672,1.6672,10350.0],["1980-11-03",1.6672,1.6672,1.65,1.65,5700.0],["1980-11-05",1.65,1.6844,1.65,1.65,46800.0],["1980-11-06",1.65,1.65,1.6156,1.6156,48750.0],["1980-11-07",1.6156,1.6672,1.6156,1.6156,19500.0],["1980-11-10",1.6156,1.65,1.6156,1.6156,41400.0],["1980-11-11",1.6156,1.65,1.6156,1.6156,14400.0],["1980-11-12",1.6156,1.6328,1.5984,1.5984,24450.0],["1980-11-13",1.65,1.6844,1.65,1.65,200250.0],["1980-11-14",1.7359,1.7703,1.7359,1.7359,174000.0],["1980-11-17",1.7531,1.7703,1.7531,1.7531,24000.0],["1980-11-18",1.7875,1.8219,1.7875,1.7875,56100.0],["1980-11-19",1.8047,1.8391,1.8047,1.8047,25050.0],["1980-11-20",1.8562,1.8906,1.8562,1.8562,89250.0],["1980-11-21",1.8906,1.925,1.8906,1.8906,85650.0],["1980-11-24",1.8906,1.9422,1.8906,1.8906,21750.0],["1980-11-25",1.9078,1.9422,1.9078,1.9078,31950.0],["1980-11-26",1.9078,1.9422,1.9078,1.9078,38550.0],["1980-11-28",1.9078,1.9422,1.9078,1.9078,10650.0],["1980-12-01",1.8391,1.8391,1.8047,1.8047,42450.0],["1980-12-02",1.8391,1.8562,1.8391,1.8391,27750.0],["1980-12-03",1.8391,1.8562,1.8219,1.8219,25650.0],["1980-12-04",1.8562,1.8734,1.8562,1.8562,36300.0],["1980-12-05",1.8562,1.8906,1.8562,1.8562,6450.0],["1980-12-08",1.8219,1.8219,1.7875,1.7875,18900.0],["1980-12-09",1.7531,1.7531,1.7187,1.7187,13500.0],["1980-12-10",1.7187,1.7359,1.7016,1.7016,16200.0],["1980-12-11",1.6672,1.6672,1.6328,1.6328,30150.0],["1980-12-12",1.6328,1.6672,1.6328,1.6328,17250.0],["1980-12-15",1.6328,1.65,1.6328,1.6328,42300.0],["1980-12-16",1.6328,1.65,1.6328,1.6328,10350.0],["1980-12-17",1.6328,1.65,1.6328,1.6328,61500.0],["1980-12-18",1.65,1.6672,1.65,1.65,35550.0],["1980-12-19",1.6844,1.7016,1.6844,1.6844,31200.0],["1980-12-22",1.7016,1.7187,1.7016,1.7016,20550.0],["1980-12-23",1.7016,1.7359,1.7016,1.7016,28650.0],["1980-12-24",1.7016,1.7187,1.7016,1.7016,21750.0],["1980-12-26",1.7016,1.7187,1.7016,1.7016,4650.0],["1980-12-29",1.7016,1.7187,1.6844,1.6844,8250.0],["1980-12-30",1.6844,1.7187,1.6844,1.6844,79500.0],["1980-12-31",1.6844,1.7016,1.6672,1.6672,30600.0],["1981-01-02",1.6844,1.7187,1.6844,1.6844,12300.0],["1981-01-05",1.6844,1.7187,1.6844,1.6844,22350.0],["1981-01-06",1.6844,1.7187,1.6844,1.6844,16950.0],["1981-01-07",1.6844,1.6844,1.6672,1.6672,59850.0],["1981-01-08",1.6844,1.7016,1.6844,1.6844,29100.0],["1981-01-09",1.6844,1.7016,1.6844,1.6844,9450.0],["1981-01-12",1.6844,1.7016,1.6844,1.6844,4200.0],["1981-01-13",1.6844,1.7016,1.6672,1.6672,9150.0],["1981-01-14",1.6844,1.7016,1.6844,1.6844,10950.0],["1981-01-15",1.6844,1.7187,1.6844,1.6844,7350.0],["1981-01-16",1.6844,1.7016,1.6844,1.6844,11250.0],["1981-01-19",1.6844,1.6844,1.6672,1.6672,31050.0],["1981-01-20",1.6328,1.6328,1.6156,1.6156,31500.0],["1981-01-21",1.6156,1.6328,1.6156,1.6156,14100.0],["1981-01-22",1.6156,1.6328,1.5984,1.5984,20100.0],["1981-01-23",1.5984,1.6156,1.5812,1.5812,12000.0],["1981-01-26",1.5812,1.5984,1.5641,1.5641,14100.0],["1981-01-27",1.5641,1.5984,1.5641,1.5641,8100.0],["1981-01-28",1.5812,1.5984,1.5812,1.5812,9750.0],["1981-01-29",1.5984,1.6156,1.5984,1.5984,14100.0],["1981-01-30",1.5984,1.6156,1.5984,1.5984,11100.0],["1981-02-02",1.5984,1.6156,1.5984,1.5984,16500.0],["1981-02-03",1.5984,1.6156,1.5984,1.5984,12000.0],["1981-02-04",1.5984,1.6156,1.5984,1.5984,33000.0],["1981-02-05",1.5984,1.6328,1.5984,1.5984,18000.0],["1981-02-06",1.5984,1.6328,1.5984,1.5984,10200.0],["1981-02-09",1.6156,1.6328,1.6156,1.6156,23550.0],["1981-02-10",1.6156,1.6328,1.6156,1.6156,7500.0],["1981-02-11",1.6156,1.6328,1.6156,1.6156,45450.0],["1981-02-12",1.6156,1.6156,1.5984,1.5984,42150.0],["1981-02-13",1.5984,1.5984,1.5641,1.5641,14700.0],["1981-02-17",1.5641,1.5812,1.5469,1.5469,10200.0],["1981-02-18",1.5469,1.5469,1.5297,1.5297,16800.0],["1981-02-19",1.5125,1.5125,1.4781,1.4781,22500.0],["1981-02-20",1.5297,1.5641,1.5297,1.5297,18000.0],["1981-02-23",1.5297,1.5469,1.5125,1.5125,3900.0],["1981-02-24",1.5125,1.5297,1.5125,1.5125,9000.0],["1981-02-25",1.5125,1.5297,1.4781,1.4781,9000.0],["1981-02-26",1.4781,1.5125,1.4781,1.4781,17550.0],["1981-02-27",1.4781,1.5125,1.4781,1.4781,6750.0],["1981-03-02",1.4781,1.5125,1.4781,1.4781,12450.0],["1981-03-03",1.4953,1.5297,1.4953,1.4953,31050.0],["1981-03-04",1.4953,1.5125,1.4953,1.4953,8700.0],["1981-03-05",1.4953,1.5125,1.4953,1.4953,4800.0],["1981-03-06",1.5125,1.5469,1.5125,1.5125,12150.0],["1981-03-09",1.5125,1.5469,1.5125,1.5125,9750.0],["1981-03-10",1.5297,1.5641,1.5297,1.5297,11100.0],["1981-03-11",1.5297,1.5641,1.5297,1.5297,8100.0],["1981-03-12",1.6156,1.65,1.6156,1.6156,64800.0],["1981-03-13",1.6672,1.7016,1.6672,1.6672,18600.0],["1981-03-16",1.7187,1.7703,1.7187,1.7187,52800.0],["1981-03-17",1.7187,1.7531,1.7187,1.7187,20400.0],["1981-03-18",1.7187,1.7359,1.7016,1.7016,14400.0],["1981-03-19",1.7016,1.7016,1.6672,1.6672,15900.0],["1981-03-20",1.6672,1.7016,1.6672,1.6672,3600.0],["1981-03-23",1.6672,1.7016,1.6672,1.6672,5100.0],["1981-03-24",1.6672,1.7016,1.6672,1.6672,28800.0],["1981-03-25",1.6672,1.7016,1.6672,1.6672,10650.0],["1981-03-26",1.6672,1.6672,1.6328,1.6328,19350.0],["1981-03-27",1.6156,1.6156,1.5984,1.5984,11850.0],["1981-03-30",1.5984,1.5984,1.5641,1.5641,13050.0],["1981-03-31",1.5641,1.5812,1.5469,1.5469,16950.0],["1981-04-01",1.5469,1.5641,1.5469,1.5469,23100.0],["1981-04-02",1.5469,1.5641,1.5469,1.5469,11550.0],["1981-04-03",1.5469,1.5641,1.5297,1.5297,12900.0],["1981-04-06",1.5297,1.5641,1.5297,1.5297,10950.0],["1981-04-07",1.5297,1.5297,1.4953,1.4953,24300.0],["1981-04-08",1.4953,1.5469,1.4953,1.4953,20850.0],["1981-04-09",1.4953,1.5469,1.4953,1.4953,27150.0],["1981-04-10",1.4953,1.5297,1.4953,1.4953,24600.0],["1981-04-13",1.4953,1.4953,1.4609,1.4609,31800.0],["1981-04-14",1.4781,1.4953,1.4781,1.4781,20700.0],["1981-04-15",1.4953,1.5297,1.4953,1.4953,23550.0],["1981-04-16",1.5125,1.5469,1.5125,1.5125,13800.0],["1981-04-20",1.5297,1.5641,1.5297,1.5297,14250.0],["1981-04-21",1.5641,1.5984,1.5641,1.5641,17850.0],["1981-04-22",1.5641,1.5984,1.5641,1.5641,17550.0],["1981-04-23",1.6156,1.65,1.6156,1.6156,561750.0],["1981-04-24",1.6156,1.65,1.6156,1.6156,12150.0],["1981-04-27",1.5984,1.5984,1.5469,1.5469,26850.0],["1981-04-28",1.5469,1.5641,1.5297,1.5297,11100.0],["1981-04-29",1.5125,1.5125,1.4781,1.4781,16050.0],["1981-04-30",1.4781,1.4781,1.4437,1.4437,38100.0],["1981-05-01",1.4437,1.4781,1.4266,1.4266,18150.0],["1981-05-04",1.4266,1.4437,1.4094,1.4094,22350.0],["1981-05-05",1.4094,1.4094,1.375,1.375,31650.0],["1981-05-06",1.4266,1.4609,1.4266,1.4266,13200.0],["1981-05-07",1.4266,1.4609,1.4266,1.4266,16650.0],["1981-05-08",1.4609,1.4953,1.4609,1.4609,17850.0],["1981-05-11",1.4437,1.4437,1.4094,1.4094,15750.0],["1981-05-12",1.4094,1.4437,1.4094,1.4094,8700.0],["1981-05-13",1.4094,1.4266,1.3922,1.3922,12450.0],["1981-05-14",1.3922,1.4266,1.3922,1.3922,16200.0],["1981-05-15",1.4266,1.4437,1.4266,1.4266,27900.0],["1981-05-18",1.4266,1.4609,1.4266,1.4266,57600.0],["1981-05-19",1.4266,1.4609,1.4266,1.4266,32850.0],["1981-05-20",1.5469,1.5812,1.5469,1.5469,56850.0],["1981-05-21",1.5297,1.5297,1.4781,1.4781,27450.0],["1981-05-22",1.4953,1.5297,1.4953,1.4953,17100.0],["1981-05-26",1.5125,1.5469,1.5125,1.5125,14250.0],["1981-05-27",1.5125,1.5297,1.4953,1.4953,12300.0],["1981-05-28",1.4953,1.5297,1.4953,1.4953,27150.0],["1981-05-29",1.4953,1.5297,1.4953,1.4953,9450.0],["1981-06-01",1.4953,1.5297,1.4953,1.4953,19800.0],["1981-06-02",1.4953,1.5297,1.4953,1.4953,13500.0],["1981-06-03",1.4609,1.4609,1.4437,1.4437,19350.0],["1981-06-04",1.4437,1.4609,1.4266,1.4266,12300.0],["1981-06-05",1.4266,1.4609,1.4266,1.4266,15900.0],["1981-06-08",1.4437,1.4609,1.4437,1.4437,10500.0],["1981-06-09",1.4609,1.4953,1.4609,1.4609,18750.0],["1981-06-10",1.4609,1.4953,1.4609,1.4609,13950.0],["1981-06-11",1.4609,1.4953,1.4437,1.4437,13050.0],["1981-06-12",1.4437,1.4609,1.4266,1.4266,17850.0],["1981-06-15",1.4953,1.5297,1.4953,1.4953,26550.0],["1981-06-16",1.5125,1.5469,1.5125,1.5125,30900.0],["1981-06-17",1.5125,1.5125,1.4781,1.4781,22800.0],["1981-06-18",1.4781,1.4781,1.4266,1.4266,15450.0],["1981-06-19",1.4781,1.5125,1.4781,1.4781,24450.0],["1981-06-22",1.4781,1.5125,1.4781,1.4781,22950.0],["1981-06-23",1.4781,1.4953,1.4781,1.4781,12900.0],["1981-06-24",1.4781,1.4953,1.4609,1.4609,33750.0],["1981-06-25",1.4609,1.4781,1.4437,1.4437,14100.0],["1981-06-26",1.4781,1.4953,1.4781,1.4781,27900.0],["1981-06-29",1.4781,1.5125,1.4781,1.4781,11250.0],["1981-06-30",1.5297,1.5641,1.5297,1.5297,32550.0],["1981-07-01",1.5297,1.5641,1.5297,1.5297,15450.0],["1981-07-02",1.5297,1.5469,1.5125,1.5125,13050.0],["1981-07-06",1.5125,1.5469,1.5125,1.5125,5850.0],["1981-07-07",1.5125,1.5297,1.4953,1.4953,13800.0],["1981-07-08",1.5125,1.5297,1.5125,1.5125,3000.0],["1981-07-09",1.5297,1.5469,1.5297,1.5297,46500.0],["1981-07-10",1.5297,1.5469,1.5297,1.5297,28200.0],["1981-07-13",1.5297,1.5469,1.5297,1.5297,34050.0],["1981-07-14",1.5641,1.5984,1.5641,1.5641,38100.0],["1981-07-15",1.5984,1.6156,1.5984,1.5984,19950.0],["1981-07-16",1.6156,1.6328,1.6156,1.6156,25950.0],["1981-07-17",1.6156,1.6156,1.5984,1.5984,24150.0],["1981-07-20",1.5984,1.5984,1.5469,1.5469,11850.0],["1981-07-21",1.5469,1.5641,1.5297,1.5297,10500.0],["1981-07-22",1.5297,1.5641,1.5297,1.5297,8400.0],["1981-07-23",1.5469,1.5812,1.5469,1.5469,24450.0],["1981-07-24",1.5641,1.5812,1.5641,1.5641,13200.0],["1981-07-27",1.5641,1.5641,1.5469,1.5469,21450.0],["1981-07-28",1.5469,1.5641,1.5469,1.5469,17700.0],["1981-07-29",1.5469,1.5641,1.5297,1.5297,24900.0],["1981-07-30",1.5469,1.5641,1.5469,1.5469,14100.0],["1981-07-31",1.5641,1.5984,1.5641,1.5641,16950.0],["1981-08-03",1.5641,1.5812,1.5641,1.5641,10650.0],["1981-08-04",1.5641,1.5641,1.5297,1.5297,8850.0],["1981-08-05",1.5469,1.5812,1.5469,1.5469,9000.0],["1981-08-06",1.5641,1.5812,1.5641,1.5641,35850.0],["1981-08-07",1.5641,1.5812,1.5641,1.5641,14850.0],["1981-08-10",1.5641,1.5641,1.5641,1.5641,0.0],["1981-08-11",1.5641,1.5984,1.5641,1.5641,21450.0],["1981-08-12",1.5641,1.5984,1.5641,1.5641,9300.0],["1981-08-13",1.5641,1.5812,1.5641,1.5641,19950.0],["1981-08-14",1.5812,1.6328,1.5812,1.5812,31050.0],["1981-08-17",1.5812,1.5984,1.5641,1.5641,23250.0],["1981-08-18",1.5812,1.5984,1.5812,1.5812,13500.0],["1981-08-19",1.6328,1.6672,1.6328,1.6328,37800.0],["1981-08-20",1.6328,1.6672,1.6328,1.6328,24450.0],["1981-08-21",1.6328,1.65,1.6328,1.6328,16950.0],["1981-08-24",1.6156,1.6156,1.5812,1.5812,15750.0],["1981-08-25",1.5812,1.5984,1.5812,1.5812,48450.0],["1981-08-26",1.5812,1.5984,1.5641,1.5641,23400.0],["1981-08-27",1.5641,1.5984,1.5641,1.5641,11850.0],["1981-08-28",1.5641,1.5812,1.5641,1.5641,10650.0],["1981-08-31",1.5641,1.5641,1.5469,1.5469,34200.0],["1981-09-01",1.5469,1.5641,1.5297,1.5297,6600.0],["1981-09-02",1.5297,1.5469,1.4953,1.4953,13650.0],["1981-09-03",1.4953,1.5297,1.4953,1.4953,18750.0],["1981-09-04",1.4953,1.5297,1.4953,1.4953,12900.0],["1981-09-08",1.4953,1.5297,1.4953,1.4953,27900.0],["1981-09-09",1.4953,1.4953,1.4437,1.4437,17850.0],["1981-09-10",1.4609,1.4953,1.4609,1.4609,28500.0],["1981-09-11",1.4609,1.4781,1.4609,1.4609,22050.0],["1981-09-14",1.4609,1.4781,1.4609,1.4609,35850.0],["1981-09-15",1.4609,1.4781,1.4609,1.4609,36150.0],["1981-09-16",1.4781,1.4953,1.4781,1.4781,19350.0],["1981-09-17",1.4781,1.4953,1.4609,1.4609,45900.0],["1981-09-18",1.4609,1.4953,1.4609,1.4609,19500.0],["1981-09-21",1.4609,1.4609,1.4437,1.4437,11550.0],["1981-09-22",1.4609,1.4781,1.4609,1.4609,14850.0],["1981-09-23",1.4609,1.4609,1.4094,1.4094,19650.0],["1981-09-24",1.4266,1.4437,1.4266,1.4266,21900.0],["1981-09-25",1.4266,1.4609,1.4266,1.4266,24150.0],["1981-09-28",1.4266,1.4609,1.4266,1.4266,18150.0],["1981-09-29",1.4609,1.4953,1.4609,1.4609,21300.0],["1981-09-30",1.5469,1.5812,1.5469,1.5469,25500.0],["1981-10-01",1.5469,1.5469,1.5125,1.5125,27750.0],["1981-10-02",1.5125,1.5469,1.5125,1.5125,23100.0],["1981-10-05",1.5125,1.5469,1.4953,1.4953,14100.0],["1981-10-06",1.5125,1.5469,1.5125,1.5125,12750.0],["1981-10-07",1.5812,1.6156,1.5812,1.5812,23550.0],["1981-10-08",1.5984,1.6328,1.5984,1.5984,7650.0],["1981-10-09",1.5984,1.6156,1.5641,1.5641,19050.0],["1981-10-12",1.5641,1.5812,1.5469,1.5469,13950.0],["1981-10-13",1.5641,1.5984,1.5641,1.5641,3900.0],["1981-10-14",1.5641,1.5812,1.5297,1.5297,12900.0],["1981-10-15",1.5469,1.5812,1.5469,1.5469,6750.0],["1981-10-16",1.5469,1.5641,1.5469,1.5469,32550.0],["1981-10-19",1.5469,1.5469,1.5297,1.5297,24600.0],["1981-10-20",1.5297,1.5469,1.5297,1.5297,8400.0],["1981-10-21",1.5297,1.5469,1.5297,1.5297,11400.0],["1981-10-22",1.5641,1.5812,1.5641,1.5641,12750.0],["1981-10-23",1.5641,1.5641,1.5469,1.5469,8100.0],["1981-10-26",1.5469,1.5641,1.5297,1.5297,17700.0],["1981-10-27",1.5297,1.5469,1.5125,1.5125,36150.0],["1981-10-28",1.5125,1.5469,1.5125,1.5125,6450.0],["1981-10-29",1.5125,1.5469,1.5125,1.5125,16050.0],["1981-10-30",1.5297,1.5641,1.5297,1.5297,23850.0],["1981-11-02",1.5469,1.5641,1.5469,1.5469,17250.0],["1981-11-03",1.5812,1.5984,1.5812,1.5812,33150.0],["1981-11-04",1.6156,1.65,1.6156,1.6156,19950.0],["1981-11-05",1.6156,1.65,1.6156,1.6156,48450.0],["1981-11-06",1.6328,1.6672,1.6328,1.6328,8550.0],["1981-11-09",1.6328,1.6672,1.6328,1.6328,32550.0],["1981-11-10",1.6328,1.6672,1.6328,1.6328,17550.0],["1981-11-11",1.6672,1.6844,1.6672,1.6672,38700.0],["1981-11-12",1.6672,1.7016,1.6672,1.6672,29250.0],["1981-11-13",1.6672,1.6672,1.65,1.65,35850.0],["1981-11-16",1.65,1.65,1.6156,1.6156,44400.0],["1981-11-17",1.6328,1.65,1.6328,1.6328,13500.0],["1981-11-18",1.65,1.6672,1.65,1.65,21000.0],["1981-11-19",1.6672,1.6844,1.6672,1.6672,31800.0],["1981-11-20",1.6672,1.6844,1.6672,1.6672,26250.0],["1981-11-23",1.6672,1.7016,1.6672,1.6672,55500.0],["1981-11-24",1.6672,1.7016,1.6672,1.6672,22200.0],["1981-11-25",1.6844,1.7016,1.6844,1.6844,15000.0],["1981-11-27",1.6844,1.7016,1.6844,1.6844,5400.0],["1981-11-30",1.6844,1.7016,1.6672,1.6672,13350.0],["1981-12-01",1.6672,1.6844,1.6672,1.6672,15600.0],["1981-12-02",1.6672,1.6844,1.6672,1.6672,16350.0],["1981-12-03",1.6672,1.6672,1.65,1.65,28050.0],["1981-12-04",1.65,1.65,1.6328,1.6328,37650.0],["1981-12-07",1.65,1.6672,1.65,1.65,33300.0],["1981-12-08",1.65,1.65,1.6328,1.6328,10500.0],["1981-12-09",1.6328,1.6328,1.6156,1.6156,17700.0],["1981-12-10",1.6156,1.65,1.6156,1.6156,62250.0],["1981-12-11",1.65,1.6672,1.65,1.65,40800.0],["1981-12-14",1.65,1.65,1.6156,1.6156,217200.0],["1981-12-15",1.6156,1.6328,1.5984,1.5984,21150.0],["1981-12-16",1.5984,1.65,1.5984,1.5984,13350.0],["1981-12-17",1.5984,1.6328,1.5984,1.5984,15300.0],["1981-12-18",1.5984,1.6156,1.5812,1.5812,21900.0],["1981-12-21",1.5812,1.6156,1.5812,1.5812,39900.0],["1981-12-22",1.5812,1.6156,1.5812,1.5812,21150.0],["1981-12-23",1.5984,1.6328,1.5984,1.5984,21300.0],["1981-12-24",1.5984,1.6328,1.5984,1.5984,9300.0],["1981-12-28",1.5984,1.6328,1.5984,1.5984,6450.0],["1981-12-29",1.5984,1.6328,1.5984,1.5984,24150.0],["1981-12-30",1.5984,1.6156,1.5984,1.5984,42000.0],["1981-12-31",1.5984,1.5984,1.5812,1.5812,10650.0],["1982-01-04",1.5812,1.6156,1.5812,1.5812,7500.0],["1982-01-05",1.5984,1.6156,1.5984,1.5984,15600.0],["1982-01-06",1.5984,1.6156,1.5984,1.5984,11550.0],["1982-01-07",1.5984,1.6156,1.5984,1.5984,4650.0],["1982-01-08",1.5984,1.6328,1.5984,1.5984,13350.0],["1982-01-11",1.5984,1.6328,1.5984,1.5984,17850.0],["1982-01-12",1.5984,1.6156,1.5812,1.5812,10800.0],["1982-01-13",1.5812,1.6156,1.5812,1.5812,12450.0],["1982-01-14",1.5812,1.6156,1.5812,1.5812,9900.0],["1982-01-15",1.5984,1.6328,1.5984,1.5984,15900.0],["1982-01-18",1.5984,1.6328,1.5984,1.5984,11850.0],["1982-01-19",1.5984,1.6328,1.5984,1.5984,1650.0],["1982-01-20",1.5984,1.6328,1.5984,1.5984,14700.0],["1982-01-21",1.5984,1.6328,1.5984,1.5984,9750.0],["1982-01-22",1.5984,1.6156,1.5984,1.5984,11550.0],["1982-01-25",1.5984,1.5984,1.5641,1.5641,14550.0],["1982-01-26",1.5641,1.5812,1.5469,1.5469,14100.0],["1982-01-27",1.5469,1.5812,1.5469,1.5469,12900.0],["1982-01-28",1.5641,1.5984,1.5641,1.5641,6300.0],["1982-01-29",1.5812,1.6156,1.5812,1.5812,12900.0],["1982-02-01",1.5812,1.5812,1.5469,1.5469,14700.0],["1982-02-02",1.5469,1.5812,1.5469,1.5469,14850.0],["1982-02-03",1.5641,1.5812,1.5641,1.5641,16500.0],["1982-02-04",1.5641,1.5812,1.5641,1.5641,6000.0],["1982-02-05",1.5641,1.5984,1.5641,1.5641,9300.0],["1982-02-08",1.5641,1.5984,1.5641,1.5641,7800.0],["1982-02-09",1.5641,1.5812,1.5641,1.5641,5550.0],["1982-02-10",1.5641,1.5984,1.5641,1.5641,7500.0],["1982-02-11",1.5641,1.5984,1.5641,1.5641,20850.0],["1982-02-12",1.5641,1.5812,1.5641,1.5641,9900.0],["1982-02-16",1.5812,1.5984,1.5812,1.5812,33750.0],["1982-02-17",1.5812,1.5984,1.5641,1.5641,14400.0],["1982-02-18",1.5641,1.5812,1.5641,1.5641,12450.0],["1982-02-19",1.5641,1.5812,1.5641,1.5641,13350.0],["1982-02-22",1.5469,1.5469,1.5125,1.5125,21450.0],["1982-02-23",1.5125,1.5469,1.4953,1.4953,14850.0],["1982-02-24",1.5125,1.5469,1.5125,1.5125,6000.0],["1982-02-25",1.5125,1.5469,1.5125,1.5125,4800.0],["1982-02-26",1.5125,1.5297,1.5125,1.5125,16050.0],["1982-03-01",1.5297,1.5469,1.5297,1.5297,16650.0],["1982-03-02",1.5469,1.5812,1.5469,1.5469,21600.0],["1982-03-03",1.5469,1.5812,1.5469,1.5469,19950.0],["1982-03-04",1.5641,1.5984,1.5641,1.5641,12150.0],["1982-03-05",1.5641,1.5812,1.5469,1.5469,11400.0],["1982-03-08",1.5297,1.5297,1.4953,1.4953,16050.0],["1982-03-09",1.4953,1.5125,1.4781,1.4781,8250.0],["1982-03-10",1.4781,1.4953,1.4609,1.4609,14250.0],["1982-03-11",1.4781,1.4953,1.4781,1.4781,43500.0],["1982-03-12",1.4781,1.5125,1.4609,1.4609,19350.0],["1982-03-15",1.4781,1.5125,1.4781,1.4781,8700.0],["1982-03-16",1.4781,1.5125,1.4781,1.4781,8100.0],["1982-03-17",1.4781,1.5125,1.4781,1.4781,11400.0],["1982-03-18",1.5297,1.5812,1.5297,1.5297,23100.0],["1982-03-19",1.5469,1.5812,1.5469,1.5469,9900.0],["1982-03-22",1.5469,1.5641,1.5469,1.5469,8250.0],["1982-03-23",1.5469,1.5812,1.5469,1.5469,6900.0],["1982-03-24",1.5469,1.5812,1.5469,1.5469,7800.0],["1982-03-25",1.5469,1.5641,1.5469,1.5469,6450.0],["1982-03-26",1.5641,1.5812,1.5641,1.5641,15300.0],["1982-03-29",1.5641,1.5812,1.5641,1.5641,23850.0],["1982-03-30",1.5641,1.5812,1.5641,1.5641,4350.0],["1982-03-31",1.5641,1.5812,1.5641,1.5641,7650.0],["1982-04-01",1.5641,1.5641,1.5469,1.5469,8250.0],["1982-04-02",1.5469,1.5641,1.5469,1.5469,7200.0],["1982-04-05",1.5469,1.5469,1.5125,1.5125,15150.0],["1982-04-06",1.5125,1.5125,1.4781,1.4781,9300.0],["1982-04-07",1.4781,1.4953,1.4781,1.4781,11250.0],["1982-04-08",1.4781,1.5125,1.4781,1.4781,7200.0],["1982-04-12",1.5125,1.5297,1.5125,1.5125,5400.0],["1982-04-13",1.5125,1.5469,1.5125,1.5125,7350.0],["1982-04-14",1.5469,1.5812,1.5469,1.5469,8250.0],["1982-04-15",1.5469,1.5812,1.5469,1.5469,4050.0],["1982-04-16",1.5469,1.5641,1.5297,1.5297,22650.0],["1982-04-19",1.5297,1.5469,1.5297,1.5297,12900.0],["1982-04-20",1.5297,1.5641,1.5297,1.5297,9450.0],["1982-04-21",1.5469,1.5812,1.5469,1.5469,13500.0],["1982-04-22",1.5641,1.5812,1.5641,1.5641,23400.0],["1982-04-23",1.5641,1.5812,1.5641,1.5641,17250.0],["1982-04-26",1.5641,1.5641,1.5469,1.5469,13950.0],["1982-04-27",1.5469,1.5641,1.5297,1.5297,10800.0],["1982-04-28",1.5297,1.5641,1.5297,1.5297,11100.0],["1982-04-29",1.5297,1.5469,1.5297,1.5297,18300.0],["1982-04-30",1.5297,1.5469,1.5125,1.5125,11850.0],["1982-05-03",1.5125,1.5297,1.5125,1.5125,9150.0],["1982-05-04",1.5125,1.5469,1.5125,1.5125,13950.0],["1982-05-05",1.5125,1.5297,1.5125,1.5125,13200.0],["1982-05-06",1.5297,1.5469,1.5297,1.5297,6150.0],["1982-05-07",1.5297,1.5469,1.5297,1.5297,13500.0],["1982-05-10",1.5469,1.5641,1.5469,1.5469,13350.0],["1982-05-11",1.5641,1.5812,1.5641,1.5641,16800.0],["1982-05-12",1.5641,1.5984,1.5641,1.5641,10200.0],["1982-05-13",1.5641,1.5984,1.5641,1.5641,7500.0],["1982-05-14",1.5812,1.6156,1.5812,1.5812,18900.0],["1982-05-17",1.6328,1.6672,1.6328,1.6328,13200.0],["1982-05-18",1.6844,1.7187,1.6844,1.6844,40800.0],["1982-05-19",1.6844,1.7187,1.6844,1.6844,19200.0],["1982-05-20",1.6844,1.7016,1.6844,1.6844,28350.0],["1982-05-21",1.6844,1.6844,1.65,1.65,27900.0],["1982-05-24",1.65,1.6844,1.65,1.65,10200.0],["1982-05-25",1.65,1.65,1.6156,1.6156,25200.0],["1982-05-26",1.5812,1.5812,1.5469,1.5469,15600.0],["1982-05-27",1.5812,1.5984,1.5812,1.5812,9000.0],["1982-05-28",1.5812,1.5984,1.5812,1.5812,8400.0],["1982-06-01",1.5812,1.5984,1.5641,1.5641,6150.0],["1982-06-02",1.5641,1.5812,1.5641,1.5641,7350.0],["1982-06-03",1.5641,1.5812,1.5641,1.5641,12300.0],["1982-06-04",1.5469,1.5469,1.5125,1.5125,15750.0],["1982-06-07",1.5125,1.5469,1.5125,1.5125,14850.0],["1982-06-08",1.5125,1.5297,1.4953,1.4953,5700.0],["1982-06-09",1.4953,1.5125,1.4781,1.4781,8700.0],["1982-06-10",1.4781,1.5125,1.4781,1.4781,11550.0],["1982-06-11",1.5125,1.5297,1.5125,1.5125,6300.0],["1982-06-14",1.5125,1.5125,1.4609,1.4609,8250.0],["1982-06-15",1.4609,1.4953,1.4609,1.4609,4950.0],["1982-06-16",1.4609,1.4953,1.4609,1.4609,9450.0],["1982-06-17",1.4609,1.4781,1.4437,1.4437,10650.0],["1982-06-18",1.4266,1.4266,1.3922,1.3922,16200.0],["1982-06-21",1.4094,1.4437,1.4094,1.4094,16350.0],["1982-06-22",1.4609,1.4953,1.4609,1.4609,16500.0],["1982-06-23",1.4781,1.4953,1.4781,1.4781,13350.0],["1982-06-24",1.4781,1.4781,1.4437,1.4437,22950.0],["1982-06-25",1.4437,1.4781,1.4437,1.4437,3900.0],["1982-06-28",1.4437,1.4781,1.4437,1.4437,12750.0],["1982-06-29",1.4437,1.4781,1.4437,1.4437,6000.0],["1982-06-30",1.4781,1.4953,1.4781,1.4781,17700.0],["1982-07-01",1.4781,1.4953,1.4781,1.4781,8250.0],["1982-07-02",1.4781,1.4953,1.4781,1.4781,2700.0],["1982-07-06",1.4781,1.4953,1.4609,1.4609,4350.0],["1982-07-07",1.4609,1.4953,1.4609,1.4609,3300.0],["1982-07-08",1.4781,1.5125,1.4781,1.4781,13050.0],["1982-07-09",1.4781,1.5125,1.4781,1.4781,7200.0],["1982-07-12",1.4953,1.5297,1.4953,1.4953,12450.0],["1982-07-13",1.4953,1.5297,1.4953,1.4953,4500.0],["1982-07-14",1.5125,1.5297,1.5125,1.5125,39450.0],["1982-07-15",1.5125,1.5469,1.5125,1.5125,15750.0],["1982-07-16",1.5469,1.5812,1.5469,1.5469,39600.0],["1982-07-19",1.5469,1.5812,1.5469,1.5469,11550.0],["1982-07-20",1.5469,1.5812,1.5469,1.5469,4950.0],["1982-07-21",1.5469,1.5812,1.5469,1.5469,19650.0],["1982-07-22",1.5469,1.5641,1.5469,1.5469,12450.0],["1982-07-23",1.5641,1.5984,1.5641,1.5641,19050.0],["1982-07-26",1.5641,1.5812,1.5641,1.5641,20700.0],["1982-07-27",1.5469,1.5469,1.5125,1.5125,20400.0],["1982-07-28",1.5125,1.5297,1.4953,1.4953,19950.0],["1982-07-29",1.4953,1.4953,1.4781,1.4781,11100.0],["1982-07-30",1.4781,1.5125,1.4781,1.4781,5400.0],["1982-08-02",1.4953,1.5125,1.4953,1.4953,3000.0],["1982-08-03",1.5125,1.5469,1.5125,1.5125,9450.0],["1982-08-04",1.5125,1.5125,1.4781,1.4781,19800.0],["1982-08-05",1.4781,1.4781,1.4609,1.4609,34800.0],["1982-08-06",1.4609,1.4609,1.4094,1.4094,23250.0],["1982-08-09",1.4094,1.4266,1.4094,1.4094,5100.0],["1982-08-10",1.4094,1.4437,1.4094,1.4094,8550.0],["1982-08-11",1.4094,1.4437,1.4094,1.4094,9750.0],["1982-08-12",1.4094,1.4437,1.4094,1.4094,21600.0],["1982-08-13",1.4094,1.4266,1.4094,1.4094,21450.0],["1982-08-16",1.4609,1.4781,1.4609,1.4609,10800.0],["1982-08-17",1.5297,1.5469,1.5297,1.5297,28050.0],["1982-08-18",1.5469,1.5641,1.5469,1.5469,28200.0],["1982-08-19",1.5469,1.5641,1.5297,1.5297,9750.0],["1982-08-20",1.5297,1.5812,1.5297,1.5297,10500.0],["1982-08-23",1.5641,1.5812,1.5641,1.5641,22200.0],["1982-08-24",1.5641,1.5812,1.5469,1.5469,19500.0],["1982-08-25",1.5469,1.5812,1.5469,1.5469,20550.0],["1982-08-26",1.5469,1.5812,1.5469,1.5469,5550.0],["1982-08-27",1.5641,1.5812,1.5641,1.5641,8100.0],["1982-08-30",1.5641,1.5812,1.5641,1.5641,9450.0],["1982-08-31",1.5641,1.5812,1.5641,1.5641,11550.0],["1982-09-01",1.5641,1.5641,1.5469,1.5469,13650.0],["1982-09-02",1.5469,1.5641,1.5469,1.5469,32400.0],["1982-09-03",1.5125,1.5125,1.4781,1.4781,17850.0],["1982-09-07",1.4781,1.5125,1.4609,1.4609,11850.0],["1982-09-08",1.4781,1.5125,1.4781,1.4781,10350.0],["1982-09-09",1.4781,1.4953,1.4609,1.4609,5850.0],["1982-09-10",1.4609,1.4953,1.4609,1.4609,13500.0],["1982-09-13",1.4609,1.4781,1.4609,1.4609,10650.0],["1982-09-14",1.4781,1.4953,1.4781,1.4781,10650.0],["1982-09-15",1.4781,1.4953,1.4781,1.4781,7500.0],["1982-09-16",1.4781,1.5125,1.4781,1.4781,7650.0],["1982-09-17",1.4953,1.5125,1.4953,1.4953,10950.0],["1982-09-20",1.4953,1.5125,1.4953,1.4953,7050.0],["1982-09-21",1.4953,1.5297,1.4953,1.4953,12000.0],["1982-09-22",1.5125,1.5469,1.5125,1.5125,17100.0],["1982-09-23",1.5125,1.5297,1.4953,1.4953,10050.0],["1982-09-24",1.5125,1.5469,1.5125,1.5125,8550.0],["1982-09-27",1.5125,1.5469,1.5125,1.5125,4500.0],["1982-09-28",1.5125,1.5469,1.5125,1.5125,7950.0],["1982-09-29",1.5125,1.5297,1.4953,1.4953,16800.0],["1982-09-30",1.5125,1.5297,1.5125,1.5125,6150.0],["1982-10-01",1.5297,1.5469,1.5297,1.5297,23550.0],["1982-10-04",1.5469,1.5812,1.5469,1.5469,13500.0],["1982-10-05",1.5469,1.5641,1.5469,1.5469,17100.0],["1982-10-06",1.5469,1.5641,1.5469,1.5469,2400.0],["1982-10-07",1.5469,1.5641,1.5469,1.5469,15150.0],["1982-10-08",1.5641,1.5812,1.5641,1.5641,6900.0],["1982-10-11",1.5984,1.6156,1.5984,1.5984,20550.0],["1982-10-12",1.6328,1.6672,1.6328,1.6328,33150.0],["1982-10-13",1.7187,1.7531,1.7187,1.7187,33150.0],["1982-10-14",1.6844,1.6844,1.65,1.65,52650.0],["1982-10-15",1.65,1.6672,1.65,1.65,17100.0],["1982-10-18",1.65,1.6672,1.65,1.65,18300.0],["1982-10-19",1.65,1.65,1.6328,1.6328,14250.0],["1982-10-20",1.65,1.6672,1.65,1.65,19950.0],["1982-10-21",1.65,1.65,1.6328,1.6328,28950.0],["1982-10-22",1.6328,1.65,1.6156,1.6156,18750.0],["1982-10-25",1.6156,1.6156,1.5812,1.5812,22650.0],["1982-10-26",1.5984,1.6328,1.5984,1.5984,14700.0],["1982-10-27",1.5984,1.6328,1.5984,1.5984,23700.0],["1982-10-28",1.5984,1.6328,1.5984,1.5984,14100.0],["1982-10-29",1.5984,1.6328,1.5984,1.5984,6600.0],["1982-11-01",1.5984,1.6328,1.5984,1.5984,10800.0],["1982-11-02",1.6156,1.6328,1.6156,1.6156,23400.0],["1982-11-03",1.6156,1.6328,1.6156,1.6156,31500.0],["1982-11-04",1.65,1.6672,1.65,1.65,41400.0],["1982-11-05",1.6672,1.6844,1.6672,1.6672,49800.0],["1982-11-08",1.6672,1.6844,1.6672,1.6672,17700.0],["1982-11-09",1.6672,1.6844,1.6672,1.6672,43800.0],["1982-11-10",1.6672,1.6672,1.65,1.65,38100.0],["1982-11-11",1.65,1.6672,1.65,1.65,32250.0],["1982-11-12",1.65,1.6844,1.65,1.65,31650.0],["1982-11-15",1.65,1.6672,1.65,1.65,14100.0],["1982-11-16",1.6328,1.6328,1.5984,1.5984,134250.0],["1982-11-17",1.6156,1.6328,1.6156,1.6156,39150.0],["1982-11-18",1.6156,1.6328,1.6156,1.6156,25350.0],["1982-11-19",1.6156,1.6328,1.6156,1.6156,12750.0],["1982-11-22",1.6156,1.6328,1.6156,1.6156,17850.0],["1982-11-23",1.6156,1.6328,1.5984,1.5984,23850.0],["1982-11-24",1.6156,1.6328,1.6156,1.6156,19200.0],["1982-11-26",1.6156,1.6328,1.6156,1.6156,4950.0],["1982-11-29",1.6156,1.6328,1.6156,1.6156,13650.0],["1982-11-30",1.6156,1.6156,1.5984,1.5984,12450.0],["1982-12-01",1.5984,1.6156,1.5812,1.5812,14400.0],["1982-12-02",1.5984,1.6156,1.5984,1.5984,25650.0],["1982-12-03",1.5984,1.6156,1.5984,1.5984,11700.0],["1982-12-06",1.5984,1.6156,1.5984,1.5984,18600.0],["1982-12-07",1.5984,1.6328,1.5984,1.5984,24000.0],["1982-12-08",1.5984,1.6156,1.5984,1.5984,5550.0],["1982-12-09",1.5984,1.6156,1.5984,1.5984,13050.0],["1982-12-10",1.5984,1.5984,1.5641,1.5641,14250.0],["1982-12-13",1.5641,1.5641,1.5297,1.5297,27600.0],["1982-12-14",1.5297,1.5469,1.5125,1.5125,25350.0],["1982-12-15",1.5125,1.5297,1.5125,1.5125,12300.0],["1982-12-16",1.5297,1.5469,1.5297,1.5297,13050.0],["1982-12-17",1.5297,1.5469,1.5297,1.5297,15900.0],["1982-12-20",1.5297,1.5297,1.5125,1.5125,11400.0],["1982-12-21",1.5125,1.5297,1.4953,1.4953,23850.0],["1982-12-22",1.5125,1.5297,1.5125,1.5125,32100.0],["1982-12-23",1.5125,1.5297,1.5125,1.5125,11250.0],["1982-12-27",1.5469,1.5641,1.5469,1.5469,18600.0],["1982-12-28",1.5469,1.5641,1.5469,1.5469,13050.0],["1982-12-29",1.5641,1.5812,1.5641,1.5641,20550.0],["1982-12-30",1.5812,1.5984,1.5812,1.5812,24750.0],["1982-12-31",1.5812,1.5984,1.5812,1.5812,8400.0],["1983-01-03",1.5812,1.5984,1.5812,1.5812,18600.0],["1983-01-04",1.5812,1.5984,1.5812,1.5812,21000.0],["1983-01-05",1.5812,1.5984,1.5812,1.5812,11850.0],["1983-01-06",1.6328,1.65,1.6328,1.6328,31950.0],["1983-01-07",1.65,1.6672,1.65,1.65,11700.0],["1983-01-10",1.65,1.6844,1.65,1.65,30900.0],["1983-01-11",1.6844,1.7187,1.6844,1.6844,34050.0],["1983-01-12",1.7359,1.7703,1.7359,1.7359,32700.0],["1983-01-13",1.7359,1.7531,1.7359,1.7359,16500.0],["1983-01-14",1.7359,1.7359,1.7016,1.7016,7650.0],["1983-01-17",1.7016,1.7359,1.7016,1.7016,20700.0],["1983-01-18",1.7016,1.7187,1.7016,1.7016,28950.0],["1983-01-19",1.7016,1.7187,1.7016,1.7016,16050.0],["1983-01-20",1.7187,1.7531,1.7187,1.7187,23400.0],["1983-01-21",1.7531,1.7703,1.7531,1.7531,28800.0],["1983-01-24",1.7187,1.7187,1.7016,1.7016,28950.0],["1983-01-25",1.7016,1.7187,1.6844,1.6844,26400.0],["1983-01-26",1.6844,1.6844,1.6672,1.6672,26850.0],["1983-01-27",1.6672,1.6672,1.65,1.65,16200.0],["1983-01-28",1.65,1.6672,1.65,1.65,10950.0],["1983-01-31",1.65,1.6844,1.65,1.65,12150.0],["1983-02-01",1.65,1.6672,1.65,1.65,22500.0],["1983-02-02",1.6328,1.6328,1.6156,1.6156,18150.0],["1983-02-03",1.6156,1.6328,1.6156,1.6156,18450.0],["1983-02-04",1.6328,1.65,1.6328,1.6328,22650.0],["1983-02-07",1.6328,1.65,1.6328,1.6328,6750.0],["1983-02-08",1.6328,1.65,1.6156,1.6156,10800.0],["1983-02-09",1.6156,1.6328,1.6156,1.6156,14550.0],["1983-02-10",1.6156,1.6328,1.6156,1.6328,11700.0],["1983-02-11",1.6328,1.6672,1.6156,1.65,57450.0],["1983-02-14",1.65,1.65,1.6328,1.6328,3150.0],["1983-02-15",1.6328,1.6672,1.5641,1.5641,85200.0],["1983-02-16",1.5641,1.5984,1.5469,1.5641,33150.0],["1983-02-17",1.5641,1.5812,1.5469,1.5812,12300.0],["1983-02-18",1.5812,1.5812,1.5641,1.5812,9000.0],["1983-02-22",1.5812,1.5812,1.5469,1.5469,7350.0],["1983-02-23",1.5469,1.5812,1.5297,1.5641,56250.0],["1983-02-24",1.5641,1.5812,1.5469,1.5469,21300.0],["1983-02-25",1.5469,1.5812,1.5469,1.5641,42000.0],["1983-02-28",1.5641,1.5812,1.5469,1.5641,27000.0],["1983-03-01",1.5641,1.5812,1.5641,1.5641,17700.0],["1983-03-02",1.5641,1.5812,1.5641,1.5812,28200.0],["1983-03-03",1.5812,1.6328,1.5812,1.6156,24750.0],["1983-03-04",1.6156,1.6328,1.5984,1.5984,21150.0],["1983-03-07",1.5984,1.6328,1.5984,1.6328,14400.0],["1983-03-08",1.6328,1.6328,1.5984,1.6156,22500.0],["1983-03-09",1.6156,1.6328,1.5984,1.6156,18750.0],["1983-03-10",1.6156,1.6328,1.5984,1.6156,785250.0],["1983-03-11",1.6156,1.6328,1.5984,1.6328,32850.0],["1983-03-14",1.6328,1.65,1.6156,1.6328,9150.0],["1983-03-15",1.6328,1.65,1.6156,1.6328,8700.0],["1983-03-16",1.6328,1.6672,1.6328,1.65,8250.0],["1983-03-17",1.65,1.6844,1.65,1.6844,10800.0],["1983-03-18",1.6844,1.7016,1.6672,1.7016,11850.0],["1983-03-21",1.7016,1.7016,1.6844,1.7016,17700.0],["1983-03-22",1.7016,1.7016,1.6672,1.7016,18600.0],["1983-03-23",1.7016,1.7187,1.6844,1.6844,14700.0],["1983-03-24",1.7016,1.7359,1.7016,1.7016,13950.0],["1983-03-25",1.7016,1.7187,1.6672,1.6672,21300.0],["1983-03-28",1.6672,1.6844,1.6672,1.6672,18150.0],["1983-03-29",1.6672,1.6844,1.65,1.6672,8850.0],["1983-03-30",1.6672,1.6672,1.65,1.65,15750.0],["1983-03-31",1.65,1.6844,1.65,1.6844,10950.0],["1983-04-04",1.6844,1.6844,1.65,1.6844,14550.0],["1983-04-05",1.6844,1.6844,1.6672,1.6672,9900.0],["1983-04-06",1.6672,1.6844,1.65,1.65,23550.0],["1983-04-07",1.65,1.6844,1.65,1.6844,23250.0],["1983-04-08",1.6844,1.6844,1.6672,1.6672,8400.0],["1983-04-11",1.6844,1.7187,1.6844,1.7187,11250.0],["1983-04-12",1.7187,1.7187,1.6844,1.7187,28650.0],["1983-04-13",1.7187,1.7703,1.7187,1.7703,29100.0],["1983-04-14",1.7703,1.7703,1.7187,1.7359,11550.0],["1983-04-15",1.7359,1.7531,1.7187,1.7531,26100.0],["1983-04-18",1.7531,1.7531,1.7187,1.7187,26400.0],["1983-04-19",1.7187,1.7703,1.7187,1.7359,35700.0],["1983-04-20",1.7359,1.7703,1.7359,1.7531,52050.0],["1983-04-21",1.7531,1.8047,1.7187,1.7875,40350.0],["1983-04-22",1.7875,1.8047,1.7359,1.7531,85050.0],["1983-04-25",1.7531,1.7531,1.6844,1.7187,55650.0],["1983-04-26",1.7187,1.7187,1.6844,1.7187,55050.0],["1983-04-27",1.7187,1.7187,1.6672,1.6672,26550.0],["1983-04-28",1.6672,1.7016,1.6672,1.7016,6000.0],["1983-04-29",1.7016,1.7016,1.65,1.6844,13500.0],["1983-05-02",1.6844,1.7016,1.6672,1.6844,44850.0],["1983-05-03",1.6844,1.7531,1.6844,1.7531,46800.0],["1983-05-04",1.7531,1.7875,1.7187,1.7703,34050.0],["1983-05-05",1.7703,1.7875,1.7531,1.7703,14850.0],["1983-05-06",1.7703,1.7875,1.7531,1.7875,4950.0],["1983-05-09",1.7875,1.7875,1.7531,1.7875,19050.0],["1983-05-10",1.7875,1.7875,1.7531,1.7531,9750.0],["1983-05-11",1.7531,1.7875,1.7531,1.7703,7500.0],["1983-05-12",1.7703,1.8047,1.7703,1.8047,32250.0],["1983-05-13",1.8047,1.8219,1.7703,1.7875,23400.0],["1983-05-16",1.7875,1.7875,1.7359,1.7703,18600.0],["1983-05-17",1.7703,1.8047,1.7703,1.8047,31500.0],["1983-05-18",1.8047,1.8219,1.7875,1.8047,14250.0],["1983-05-19",1.8047,1.8219,1.7875,1.7875,14550.0],["1983-05-20",1.7875,1.8219,1.7875,1.7875,12600.0],["1983-05-23",1.7875,1.8047,1.7703,1.7703,10650.0],["1983-05-24",1.7703,1.8047,1.7703,1.8047,34050.0],["1983-05-25",1.8047,1.8562,1.7875,1.8219,93450.0],["1983-05-26",1.8219,1.8391,1.8047,1.8047,7650.0],["1983-05-27",1.8047,1.8562,1.8047,1.8047,15000.0],["1983-05-31",1.8047,1.8219,1.7875,1.8047,22350.0],["1983-06-01",1.8047,1.8047,1.7703,1.7875,116550.0],["1983-06-02",1.7875,1.8047,1.7703,1.7703,30750.0],["1983-06-03",1.7703,1.7875,1.7703,1.7875,18900.0],["1983-06-06",1.7875,1.7875,1.7359,1.7359,48150.0],["1983-06-07",1.7359,1.7703,1.7359,1.7531,12600.0],["1983-06-08",1.7531,1.7531,1.7187,1.7531,21450.0],["1983-06-09",1.7531,1.7531,1.7187,1.7187,24750.0],["1983-06-10",1.7187,1.7359,1.7016,1.7359,36450.0],["1983-06-13",1.7359,1.7359,1.7016,1.7359,20250.0],["1983-06-14",1.7359,1.7531,1.7187,1.7531,7650.0],["1983-06-15",1.7531,1.7875,1.7359,1.7531,14250.0],["1983-06-16",1.7531,1.8047,1.7531,1.7875,24300.0],["1983-06-17",1.7875,1.8219,1.7875,1.8047,10350.0],["1983-06-20",1.8047,1.8219,1.7875,1.7875,24450.0],["1983-06-21",1.7875,1.8219,1.7875,1.7875,3150.0],["1983-06-22",1.7875,1.8219,1.7875,1.8047,21000.0],["1983-06-23",1.8047,1.8219,1.7875,1.7875,16500.0],["1983-06-24",1.7875,1.8219,1.7703,1.7875,24600.0],["1983-06-27",1.7875,1.8047,1.7875,1.8047,9600.0],["1983-06-28",1.7875,1.7875,1.7703,1.7703,3300.0],["1983-06-29",1.7703,1.7875,1.7531,1.7703,4200.0],["1983-06-30",1.7703,1.7875,1.7703,1.7703,7200.0],["1983-07-01",1.7703,1.8047,1.7703,1.8047,10500.0],["1983-07-05",1.7875,1.7875,1.7531,1.7703,11700.0],["1983-07-06",1.7703,1.7875,1.7531,1.7875,5100.0],["1983-07-07",1.7875,1.8047,1.7703,1.8047,18000.0],["1983-07-08",1.7875,1.7875,1.7703,1.7703,23700.0],["1983-07-11",1.7703,1.8047,1.7703,1.7703,12300.0],["1983-07-12",1.7703,1.7875,1.7703,1.7703,14100.0],["1983-07-13",1.7703,1.7875,1.7703,1.7703,25650.0],["1983-07-14",1.7703,1.7703,1.7531,1.7531,7800.0],["1983-07-15",1.7531,1.7703,1.7531,1.7703,10500.0],["1983-07-18",1.7703,1.7875,1.7531,1.7531,3300.0],["1983-07-19",1.7531,1.7875,1.7531,1.7531,7950.0],["1983-07-20",1.7531,1.7875,1.7531,1.7703,27600.0],["1983-07-21",1.7703,1.8047,1.7703,1.8047,11400.0],["1983-07-22",1.8047,1.8047,1.7875,1.8047,6600.0],["1983-07-25",1.7875,1.7875,1.7703,1.7875,4500.0],["1983-07-26",1.7875,1.7875,1.7703,1.7703,19800.0],["1983-07-27",1.7703,1.7875,1.7531,1.7531,2400.0],["1983-07-28",1.7531,1.7531,1.7016,1.7016,12750.0],["1983-07-29",1.7016,1.7359,1.6844,1.6844,8250.0],["1983-08-01",1.6844,1.7187,1.6844,1.6844,18000.0],["1983-08-02",1.6672,1.6672,1.6672,1.6672,6450.0],["1983-08-03",1.6672,1.7016,1.6672,1.7016,5850.0],["1983-08-04",1.7016,1.7016,1.6672,1.6672,5550.0],["1983-08-05",1.6672,1.7016,1.6672,1.6672,14100.0],["1983-08-08",1.6672,1.6844,1.65,1.6844,8100.0],["1983-08-09",1.6672,1.6672,1.6156,1.6328,5850.0],["1983-08-10",1.6328,1.6672,1.6156,1.6328,21900.0],["1983-08-11",1.6328,1.6672,1.6328,1.6328,16050.0],["1983-08-12",1.6328,1.6672,1.6156,1.6328,4350.0],["1983-08-15",1.6328,1.65,1.6156,1.65,17400.0],["1983-08-16",1.65,1.65,1.6156,1.6156,8400.0],["1983-08-17",1.6156,1.6328,1.5984,1.6328,11100.0],["1983-08-18",1.6328,1.6328,1.5984,1.5984,11250.0],["1983-08-19",1.5984,1.6156,1.5984,1.5984,16500.0],["1983-08-22",1.5984,1.6328,1.5984,1.6328,13050.0],["1983-08-23",1.6328,1.65,1.6156,1.65,9300.0],["1983-08-24",1.65,1.6672,1.6156,1.6672,15750.0],["1983-08-25",1.6672,1.6844,1.6328,1.6844,2700.0],["1983-08-26",1.6844,1.6844,1.6328,1.6672,6000.0],["1983-08-29",1.6672,1.6844,1.6156,1.6156,11850.0],["1983-08-30",1.6156,1.65,1.6156,1.6328,9300.0],["1983-08-31",1.6328,1.65,1.6156,1.65,7950.0],["1983-09-01",1.65,1.65,1.6328,1.65,9900.0],["1983-09-02",1.65,1.65,1.6328,1.65,20700.0],["1983-09-06",1.65,1.6844,1.65,1.6844,16200.0],["1983-09-07",1.6844,1.7531,1.6672,1.7531,21900.0],["1983-09-08",1.7531,1.7531,1.7016,1.7359,7350.0],["1983-09-09",1.7359,1.7531,1.7016,1.7016,10650.0],["1983-09-12",1.7016,1.7531,1.7016,1.7016,4650.0],["1983-09-13",1.7016,1.7531,1.7016,1.7016,14250.0],["1983-09-14",1.7187,1.7359,1.7187,1.7187,19500.0],["1983-09-15",1.7187,1.7531,1.7016,1.7359,40500.0],["1983-09-16",1.7359,1.7359,1.7187,1.7187,11850.0],["1983-09-19",1.7187,1.7875,1.7187,1.7875,21450.0],["1983-09-20",1.7875,1.7875,1.7531,1.7875,11100.0],["1983-09-21",1.7875,1.7875,1.7531,1.7875,8400.0],["1983-09-22",1.7875,1.7875,1.7531,1.7703,52050.0],["1983-09-23",1.7703,1.7875,1.7531,1.7703,22050.0],["1983-09-26",1.7703,1.7875,1.7531,1.7531,15000.0],["1983-09-27",1.7531,1.7875,1.7531,1.7531,3000.0],["1983-09-28",1.7531,1.7875,1.7531,1.7703,7800.0],["1983-09-29",1.7531,1.7531,1.7359,1.7359,14100.0],["1983-09-30",1.7359,1.7531,1.7187,1.7359,6150.0],["1983-10-03",1.7359,1.7359,1.7187,1.7187,5250.0],["1983-10-04",1.7531,1.7875,1.7531,1.7531,13800.0],["1983-10-05",1.7531,1.7875,1.7531,1.7703,7050.0],["1983-10-06",1.7703,1.7875,1.7531,1.7875,22650.0],["1983-10-07",1.7875,1.8047,1.7703,1.7703,7650.0],["1983-10-10",1.7875,1.8219,1.7875,1.8047,16500.0],["1983-10-11",1.8047,1.8219,1.7875,1.8219,10800.0],["1983-10-12",1.8219,1.8219,1.8047,1.8047,35250.0],["1983-10-13",1.8047,1.8219,1.7875,1.8219,27600.0],["1983-10-14",1.8219,1.8391,1.8047,1.8047,13050.0],["1983-10-17",1.8047,1.8219,1.8047,1.8047,11400.0],["1983-10-18",1.8047,1.8734,1.8047,1.8562,12750.0],["1983-10-19",1.8562,1.8562,1.8047,1.8047,21450.0],["1983-10-20",1.8047,1.8562,1.8047,1.8219,6150.0],["1983-10-21",1.8219,1.8562,1.8219,1.8391,25500.0],["1983-10-24",1.8219,1.8219,1.7703,1.8047,11400.0],["1983-10-25",1.8047,1.8562,1.7875,1.8562,102750.0],["1983-10-26",1.8562,1.8562,1.8047,1.8219,14250.0],["1983-10-27",1.8219,1.8391,1.8047,1.8047,13800.0],["1983-10-28",1.8047,1.8219,1.8047,1.8047,14100.0],["1983-10-31",1.8047,1.8219,1.8047,1.8219,8100.0],["1983-11-01",1.8219,1.8219,1.7875,1.7875,16800.0],["1983-11-02",1.7875,1.8391,1.7875,1.8047,23100.0],["1983-11-03",1.8047,1.8734,1.8047,1.8562,75000.0],["1983-11-04",1.8562,1.8906,1.8391,1.8906,42150.0],["1983-11-07",1.8906,1.9078,1.8734,1.8906,80250.0],["1983-11-08",1.8906,1.925,1.8734,1.8906,91350.0],["1983-11-09",1.8906,1.8906,1.8734,1.8734,14700.0],["1983-11-10",1.8734,1.8906,1.8562,1.8906,24150.0],["1983-11-11",1.8562,1.8562,1.8219,1.8219,20700.0],["1983-11-14",1.8219,1.8562,1.8219,1.8391,7800.0],["1983-11-15",1.8391,1.8734,1.8391,1.8391,11550.0],["1983-11-16",1.8391,1.8734,1.8391,1.8391,15000.0],["1983-11-17",1.8391,1.8734,1.8391,1.8562,39900.0],["1983-11-18",1.8734,1.8906,1.8734,1.8906,24150.0],["1983-11-21",1.8906,1.8906,1.8562,1.8562,58050.0],["1983-11-22",1.8562,1.8734,1.8562,1.8734,12600.0],["1983-11-23",1.8734,1.8906,1.8562,1.8734,6450.0],["1983-11-25",1.8734,1.8906,1.8562,1.8906,5100.0],["1983-11-28",1.8906,1.8906,1.8734,1.8734,4350.0],["1983-11-29",1.8734,1.9078,1.8734,1.8734,29100.0],["1983-11-30",1.8734,1.9078,1.8734,1.8906,15150.0],["1983-12-01",1.8906,1.9422,1.8906,1.925,23550.0],["1983-12-02",1.925,1.9422,1.8906,1.925,19500.0],["1983-12-05",1.925,1.925,1.8906,1.9078,13800.0],["1983-12-06",1.9078,1.925,1.8906,1.8906,26700.0],["1983-12-07",1.8906,1.925,1.8906,1.9078,7350.0],["1983-12-08",1.9078,1.925,1.8906,1.9078,54450.0],["1983-12-09",1.9078,1.925,1.9078,1.925,7800.0],["1983-12-12",1.925,1.925,1.8906,1.925,26250.0],["1983-12-13",1.925,1.925,1.9078,1.925,21900.0],["1983-12-14",1.9078,1.9078,1.8734,1.8906,132450.0],["1983-12-15",1.8906,1.8906,1.8562,1.8562,23850.0],["1983-12-16",1.8562,1.8734,1.8219,1.8562,39600.0],["1983-12-19",1.8562,1.8562,1.7875,1.8391,13800.0],["1983-12-20",1.8391,1.8391,1.7875,1.8219,11400.0],["1983-12-21",1.8219,1.8391,1.7875,1.8219,27000.0],["1983-12-22",1.8219,1.8391,1.8047,1.8219,12600.0],["1983-12-23",1.8219,1.8562,1.8219,1.8219,3750.0],["1983-12-27",1.8219,1.8562,1.8219,1.8219,14700.0],["1983-12-28",1.8219,1.8562,1.8219,1.8562,18600.0],["1983-12-29",1.8562,1.8734,1.8562,1.8562,39450.0],["1983-12-30",1.8562,1.8734,1.8391,1.8391,13200.0],["1984-01-03",1.8391,1.8734,1.8391,1.8391,12750.0],["1984-01-04",1.8391,1.8562,1.8219,1.8562,9000.0],["1984-01-05",1.8562,1.8562,1.8391,1.8391,17250.0],["1984-01-06",1.8391,1.8734,1.8391,1.8734,10350.0],["1984-01-09",1.8734,1.9594,1.8562,1.925,27300.0],["1984-01-10",1.925,1.9766,1.9078,1.9594,27750.0],["1984-01-11",1.9594,2.0109,1.9594,1.9937,14700.0],["1984-01-12",1.9937,1.9937,1.9594,1.9594,11700.0],["1984-01-13",1.9594,1.9594,1.925,1.925,8850.0],["1984-01-16",1.925,1.9594,1.9078,1.925,20400.0],["1984-01-17",1.925,1.9422,1.9078,1.9078,5850.0],["1984-01-18",1.925,1.9594,1.925,1.9422,18300.0],["1984-01-19",1.9422,1.9766,1.9422,1.9594,27300.0],["1984-01-20",1.9594,1.9766,1.9594,1.9594,10200.0],["1984-01-23",1.9594,1.9937,1.925,1.9594,19950.0],["1984-01-24",1.9594,1.9766,1.925,1.9766,19800.0],["1984-01-25",1.9766,1.9766,1.925,1.925,19350.0],["1984-01-26",1.925,1.9594,1.925,1.9594,19350.0],["1984-01-27",1.9594,1.9594,1.925,1.9594,13800.0],["1984-01-30",1.9594,1.9594,1.925,1.925,6300.0],["1984-01-31",1.925,1.9594,1.9078,1.9078,8100.0],["1984-02-01",1.9078,1.9422,1.9078,1.9422,4500.0],["1984-02-02",1.9422,1.9422,1.9078,1.9078,8850.0],["1984-02-03",1.9078,1.925,1.9078,1.9078,11400.0],["1984-02-06",1.9078,1.925,1.8734,1.8734,18750.0],["1984-02-07",1.8734,1.9078,1.8734,1.9078,8250.0],["1984-02-08",1.9078,1.9078,1.8906,1.9078,6000.0],["1984-02-09",1.9078,1.9078,1.8734,1.8734,29250.0],["1984-02-10",1.8734,1.9078,1.8391,1.8734,17550.0],["1984-02-13",1.8734,1.8734,1.8047,1.8047,11100.0],["1984-02-14",1.8047,1.8219,1.7703,1.7875,16500.0],["1984-02-15",1.7875,1.8047,1.7703,1.7875,5100.0],["1984-02-16",1.7875,1.8047,1.7703,1.8047,7650.0],["1984-02-17",1.8047,1.8047,1.7703,1.7875,7050.0],["1984-02-21",1.7875,1.8047,1.7875,1.7875,7050.0],["1984-02-22",1.7875,1.8047,1.7875,1.8047,17400.0],["1984-02-23",1.8047,1.8047,1.7875,1.8047,10650.0],["1984-02-24",1.8047,1.8219,1.7875,1.8047,7350.0],["1984-02-27",1.8047,1.8219,1.8047,1.8219,11550.0],["1984-02-28",1.8219,1.8219,1.8047,1.8047,5700.0],["1984-02-29",1.8047,1.8219,1.8047,1.8047,8250.0],["1984-03-01",1.8047,1.8219,1.7875,1.8219,8700.0],["1984-03-02",1.8219,1.8219,1.8047,1.8219,5550.0],["1984-03-05",1.8219,1.8219,1.8047,1.8219,4200.0],["1984-03-06",1.8219,1.8219,1.8047,1.8047,9450.0],["1984-03-07",1.8047,1.8219,1.8047,1.8047,5100.0],["1984-03-08",1.8047,1.8219,1.8047,1.8047,11400.0],["1984-03-09",1.8047,1.8219,1.8047,1.8219,600.0],["1984-03-12",1.8219,1.8219,1.8047,1.8047,17550.0],["1984-03-13",1.8047,1.8219,1.8047,1.8047,4950.0],["1984-03-14",1.8047,1.8219,1.8047,1.8219,14850.0],["1984-03-15",1.8219,1.8219,1.8047,1.8047,13200.0],["1984-03-16",1.8047,1.8219,1.8047,1.8219,5700.0],["1984-03-19",1.8219,1.8219,1.8047,1.8047,8100.0],["1984-03-20",1.8047,1.8219,1.8047,1.8047,9300.0],["1984-03-21",1.8047,1.8219,1.8047,1.8047,9600.0],["1984-03-22",1.8047,1.8391,1.8047,1.8047,7950.0],["1984-03-23",1.8047,1.8391,1.8047,1.8047,9150.0],["1984-03-26",1.8047,1.8219,1.8047,1.8219,4200.0],["1984-03-27",1.8219,1.8219,1.8047,1.8219,11100.0],["1984-03-28",1.8219,1.8219,1.8047,1.8219,13200.0],["1984-03-29",1.8219,1.8219,1.7531,1.8047,14400.0],["1984-03-30",1.8047,1.8219,1.8047,1.8047,9750.0],["1984-04-02",1.8047,1.8391,1.8047,1.8219,16800.0],["1984-04-03",1.8219,1.8562,1.8047,1.8219,31500.0],["1984-04-04",1.8219,1.8219,1.8047,1.8047,4350.0],["1984-04-05",1.8047,1.8219,1.8047,1.8047,12900.0],["1984-04-06",1.8047,1.8219,1.8047,1.8047,12750.0],["1984-04-09",1.8219,1.8391,1.8219,1.8219,8700.0],["1984-04-10",1.8219,1.8391,1.8219,1.8391,15450.0],["1984-04-11",1.8391,1.8906,1.8219,1.8391,7350.0],["1984-04-12",1.8391,1.8391,1.8219,1.8391,29700.0],["1984-04-13",1.8391,1.8906,1.8391,1.8562,14850.0],["1984-04-16",1.8562,1.8906,1.8562,1.8906,61350.0],["1984-04-17",1.8734,1.8734,1.8391,1.8391,26100.0],["1984-04-18",1.8391,1.8734,1.8391,1.8391,13200.0],["1984-04-19",1.8391,1.8562,1.8391,1.8562,17700.0],["1984-04-23",1.8562,1.8562,1.8391,1.8391,5700.0],["1984-04-24",1.8391,1.8562,1.8391,1.8562,4050.0],["1984-04-25",1.8562,1.8562,1.8219,1.8562,10950.0],["1984-04-26",1.8562,1.8734,1.8391,1.8734,34350.0],["1984-04-27",1.8734,1.8734,1.8562,1.8562,667050.0],["1984-04-30",1.8562,1.8734,1.8562,1.8734,133800.0],["1984-05-01",1.8734,1.8734,1.8562,1.8734,16650.0],["1984-05-02",1.8734,1.8906,1.8562,1.8734,33900.0],["1984-05-03",1.8734,1.8906,1.8734,1.8906,12000.0],["1984-05-04",1.8906,1.8906,1.8734,1.8906,7050.0],["1984-05-07",1.8906,1.8906,1.8734,1.8734,23700.0],["1984-05-08",1.8734,1.8906,1.8734,1.8734,10050.0],["1984-05-09",1.8734,1.8906,1.8734,1.8734,8700.0],["1984-05-10",1.8734,1.8906,1.8734,1.8906,14550.0],["1984-05-11",1.8906,1.8906,1.8562,1.8906,10200.0],["1984-05-14",1.8906,1.8906,1.8562,1.8906,13350.0],["1984-05-15",1.8906,1.8906,1.8734,1.8906,7200.0],["1984-05-16",1.8906,1.8906,1.8734,1.8906,13650.0],["1984-05-17",1.8906,1.8906,1.8734,1.8734,3000.0],["1984-05-18",1.8734,1.8906,1.8734,1.8906,18000.0],["1984-05-21",1.8906,1.8906,1.8562,1.8562,32100.0],["1984-05-22",1.8562,1.8906,1.8219,1.8562,15150.0],["1984-05-23",1.8562,1.8734,1.8562,1.8562,6150.0],["1984-05-24",1.8562,1.8734,1.8562,1.8562,27150.0],["1984-05-25",1.8562,1.8562,1.8562,1.8562,0.0],["1984-05-29",1.8562,1.8734,1.8562,1.8562,3150.0],["1984-05-30",1.8562,1.8734,1.8562,1.8562,6450.0],["1984-05-31",1.8562,1.8734,1.8391,1.8562,97050.0],["1984-06-01",1.8562,1.8734,1.8562,1.8562,6750.0],["1984-06-04",1.8562,1.8734,1.8391,1.8562,36600.0],["1984-06-05",1.8391,1.8391,1.8391,1.8391,7650.0],["1984-06-06",1.8391,1.8562,1.8219,1.8562,22050.0],["1984-06-07",1.8562,1.8562,1.8219,1.8219,25350.0],["1984-06-08",1.8219,1.8562,1.8219,1.8562,13950.0],["1984-06-11",1.8391,1.8391,1.8047,1.8047,50100.0],["1984-06-12",1.8047,1.8391,1.8047,1.8047,5700.0],["1984-06-13",1.8047,1.8391,1.8047,1.8047,30600.0],["1984-06-14",1.8047,1.8219,1.8047,1.8219,22500.0],["1984-06-15",1.8219,1.8219,1.8047,1.8047,25950.0],["1984-06-18",1.8047,1.8219,1.8047,1.8219,11400.0],["1984-06-19",1.8219,1.8219,1.8047,1.8219,12000.0],["1984-06-20",1.8219,1.8391,1.7703,1.8391,74250.0],["1984-06-21",1.8219,1.8219,1.7875,1.8219,22950.0],["1984-06-22",1.8219,1.8219,1.7875,1.7875,10500.0],["1984-06-25",1.7875,1.8047,1.7875,1.8047,8100.0],["1984-06-26",1.7875,1.7875,1.7703,1.7875,18150.0],["1984-06-27",1.7875,1.7875,1.7703,1.7703,2400.0],["1984-06-28",1.7703,1.7875,1.7703,1.7875,7350.0],["1984-06-29",1.7875,1.8047,1.7703,1.7875,4800.0],["1984-07-02",1.7875,1.8047,1.7703,1.7875,32250.0],["1984-07-03",1.7875,1.8047,1.7875,1.7875,5700.0],["1984-07-05",1.7875,1.7875,1.7703,1.7703,5550.0],["1984-07-06",1.7703,1.8047,1.7703,1.7875,32550.0],["1984-07-09",1.7875,1.7875,1.7875,1.7875,7800.0],["1984-07-10",1.7875,1.8391,1.7875,1.8391,18450.0],["1984-07-11",1.8219,1.8219,1.8047,1.8047,2400.0],["1984-07-12",1.8047,1.8391,1.8047,1.8047,4050.0],["1984-07-13",1.8047,1.8047,1.8047,1.8047,1500.0],["1984-07-16",1.8047,1.8391,1.7875,1.8047,152850.0],["1984-07-17",1.8047,1.8219,1.7875,1.8047,8700.0],["1984-07-18",1.8047,1.8047,1.7875,1.8047,22200.0],["1984-07-19",1.8047,1.8047,1.7875,1.8047,6900.0],["1984-07-20",1.8219,1.8734,1.8219,1.8734,7800.0],["1984-07-23",1.8562,1.8562,1.8219,1.8562,7200.0],["1984-07-24",1.8562,1.8562,1.8219,1.8391,2850.0],["1984-07-25",1.8391,1.8562,1.8219,1.8219,3450.0],["1984-07-26",1.8219,1.8562,1.8219,1.8562,7350.0],["1984-07-27",1.8562,1.8562,1.8219,1.8219,28200.0],["1984-07-30",1.8219,1.8562,1.8219,1.8219,5100.0],["1984-07-31",1.8219,1.8562,1.8219,1.8391,10950.0],["1984-08-01",1.8391,1.8391,1.8219,1.8391,12750.0],["1984-08-02",1.8391,1.8562,1.8219,1.8562,7200.0],["1984-08-03",1.8562,1.8562,1.8219,1.8562,16950.0],["1984-08-06",1.8562,1.8906,1.8391,1.8906,77100.0],["1984-08-07",1.8734,1.8734,1.8391,1.8734,16650.0],["1984-08-08",1.8734,1.8734,1.8219,1.8562,19650.0],["1984-08-09",1.8562,1.8562,1.8219,1.8219,40650.0],["1984-08-10",1.8219,1.8906,1.8219,1.8219,72150.0],["1984-08-13",1.8219,1.8906,1.8219,1.8906,13350.0],["1984-08-14",1.8906,1.8906,1.8562,1.8734,11400.0],["1984-08-15",1.8562,1.8562,1.8562,1.8562,24000.0],["1984-08-16",1.8562,1.8562,1.8219,1.8562,14700.0],["1984-08-17",1.8562,1.8562,1.8219,1.8562,8700.0],["1984-08-20",1.8391,1.8391,1.8219,1.8219,8700.0],["1984-08-21",1.8219,1.8562,1.8219,1.8391,18150.0],["1984-08-22",1.8391,1.8562,1.8219,1.8562,19650.0],["1984-08-23",1.8562,1.8562,1.8219,1.8219,15450.0],["1984-08-24",1.8219,1.8562,1.8219,1.8562,6900.0],["1984-08-27",1.8562,1.8562,1.8219,1.8391,9000.0],["1984-08-28",1.8391,1.8734,1.8391,1.8734,18150.0],["1984-08-29",1.8734,1.9078,1.8562,1.9078,32550.0],["1984-08-30",1.9078,1.9078,1.8906,1.8906,4350.0],["1984-08-31",1.8906,1.9078,1.8906,1.8906,9900.0],["1984-09-04",1.9078,1.925,1.9078,1.925,18300.0],["1984-09-05",1.925,1.925,1.9078,1.925,26250.0],["1984-09-06",1.925,1.925,1.9078,1.9078,2550.0],["1984-09-07",1.9078,1.925,1.9078,1.925,45300.0],["1984-09-10",1.925,1.925,1.9078,1.925,7800.0],["1984-09-11",1.9078,1.9078,1.8734,1.8734,10950.0],["1984-09-12",1.8734,1.925,1.8734,1.9078,10800.0],["1984-09-13",1.9078,1.9078,1.8734,1.8734,20100.0],["1984-09-14",1.8734,1.8906,1.8734,1.8906,20100.0],["1984-09-17",1.8906,1.9078,1.8734,1.8734,17250.0],["1984-09-18",1.8734,1.9078,1.8562,1.8906,10950.0],["1984-09-19",1.8906,1.8906,1.8562,1.8906,8400.0],["1984-09-20",1.8906,1.8906,1.8562,1.8906,9150.0],["1984-09-21",1.8906,1.925,1.8562,1.925,44700.0],["1984-09-24",1.925,1.9422,1.9078,1.9422,19200.0],["1984-09-25",1.9422,1.9594,1.9078,1.9422,177150.0],["1984-09-26",1.9422,1.9937,1.925,1.9594,23700.0],["1984-09-27",1.9594,1.9937,1.9422,1.9766,19650.0],["1984-09-28",1.9766,2.0109,1.925,1.9937,122850.0],["1984-10-01",1.9937,1.9937,1.9594,1.9594,11250.0],["1984-10-02",1.9594,2.0109,1.9594,1.9937,22350.0],["1984-10-03",1.9937,2.0109,1.9766,2.0109,13500.0],["1984-10-04",2.0109,2.1312,1.9937,2.0797,84000.0],["1984-10-05",2.0797,2.0969,2.0625,2.0625,62250.0],["1984-10-08",2.0625,2.1141,2.0625,2.0797,38250.0],["1984-10-09",2.0797,2.1141,2.0625,2.0625,34350.0],["1984-10-10",2.0625,2.1141,2.0625,2.0797,76200.0],["1984-10-11",2.0797,2.1312,2.0625,2.0969,75750.0],["1984-10-12",2.0969,2.0969,2.0625,2.0797,35550.0],["1984-10-15",2.0797,2.0969,2.0625,2.0797,14100.0],["1984-10-16",2.0797,2.0969,2.0797,2.0797,80400.0],["1984-10-17",2.0797,2.1312,2.0797,2.1141,79950.0],["1984-10-18",2.1141,2.2344,2.0969,2.2,177600.0],["1984-10-19",2.2,2.2516,2.2,2.2172,207750.0],["1984-10-22",2.2172,2.2344,2.2,2.2,100200.0],["1984-10-23",2.2,2.2344,2.2,2.2344,64950.0],["1984-10-24",2.2344,2.2344,2.1656,2.2,60450.0],["1984-10-25",2.1828,2.1828,2.1141,2.1656,49950.0],["1984-10-26",2.1656,2.1656,2.1312,2.1312,47550.0],["1984-10-29",2.1312,2.1656,2.1141,2.1141,14100.0],["1984-10-30",2.1141,2.1312,2.0969,2.0969,76200.0],["1984-10-31",2.1141,2.1484,2.1141,2.1141,21600.0],["1984-11-01",2.1141,2.1484,2.1141,2.1312,19950.0],["1984-11-02",2.1312,2.1828,2.1312,2.1828,50550.0],["1984-11-05",2.1828,2.2172,2.1656,2.2172,36600.0],["1984-11-06",2.2172,2.2172,2.1828,2.2,75900.0],["1984-11-07",2.2,2.2344,2.1828,2.2,34500.0],["1984-11-08",2.2,2.2172,2.1828,2.2172,45750.0],["1984-11-09",2.2172,2.2172,2.1656,2.2172,28200.0],["1984-11-12",2.2172,2.2172,2.1828,2.2,34200.0],["1984-11-13",2.2,2.2172,2.1828,2.2,77550.0],["1984-11-14",2.2,2.2,2.1828,2.2,39600.0],["1984-11-15",2.2,2.2,2.1828,2.1828,17400.0],["1984-11-16",2.1828,2.2,2.1828,2.1828,54450.0],["1984-11-19",2.1828,2.2,2.1828,2.1828,15900.0],["1984-11-20",2.1828,2.2344,2.1828,2.2,41250.0],["1984-11-21",2.2,2.2344,2.2,2.2172,56400.0],["1984-11-23",2.2172,2.2344,2.2,2.2,15450.0],["1984-11-26",2.2,2.2172,2.2,2.2,16050.0],["1984-11-27",2.2,2.2172,2.2,2.2172,47550.0],["1984-11-28",2.2172,2.2172,2.2,2.2,72000.0],["1984-11-29",2.2,2.2172,2.1828,2.2172,67650.0],["1984-11-30",2.2172,2.2172,2.1828,2.1828,23700.0],["1984-12-03",2.1828,2.2172,2.1828,2.2,27300.0],["1984-12-04",2.2,2.2172,2.2,2.2,19500.0],["1984-12-05",2.2,2.2172,2.2,2.2,20250.0],["1984-12-06",2.2,2.2,2.1828,2.1828,20850.0],["1984-12-07",2.1828,2.2,2.1828,2.1828,8250.0],["1984-12-10",2.1828,2.2,2.1828,2.1828,8550.0],["1984-12-11",2.1828,2.2,2.1828,2.2,13050.0],["1984-12-12",2.2,2.2,2.1828,2.2,23250.0],["1984-12-13",2.2,2.2,2.1828,2.1828,12150.0],["1984-12-14",2.1828,2.2,2.1828,2.2,13800.0],["1984-12-17",2.2,2.2,2.1828,2.1828,10050.0],["1984-12-18",2.1828,2.2344,2.1828,2.2344,207300.0],["1984-12-19",2.2344,2.2687,2.2,2.2516,130650.0],["1984-12-20",2.2516,2.2516,2.2344,2.2516,42150.0],["1984-12-21",2.2516,2.2687,2.2344,2.2516,92400.0],["1984-12-24",2.2516,2.2687,2.2516,2.2516,16200.0],["1984-12-26",2.2516,2.2687,2.2516,2.2687,15750.0],["1984-12-27",2.2687,2.2859,2.2516,2.2687,16950.0],["1984-12-28",2.2687,2.2859,2.2516,2.2687,20550.0],["1984-12-31",2.2687,2.2859,2.2516,2.2516,16500.0],["1985-01-02",2.2516,2.2859,2.2516,2.2687,12450.0],["1985-01-03",2.2687,2.2687,2.2516,2.2687,27300.0],["1985-01-04",2.2687,2.2687,2.2516,2.2687,10050.0],["1985-01-07",2.2687,2.2687,2.2516,2.2687,17250.0],["1985-01-08",2.2687,2.3375,2.2687,2.3203,54750.0],["1985-01-09",2.3203,2.3375,2.3203,2.3375,91500.0],["1985-01-10",2.3375,2.4062,2.3203,2.3719,137100.0],["1985-01-11",2.3719,2.475,2.3719,2.4406,137400.0],["1985-01-14",2.4406,2.4578,2.4062,2.4062,184200.0],["1985-01-15",2.4062,2.4234,2.3891,2.3891,49950.0],["1985-01-16",2.3891,2.4062,2.3891,2.3891,64500.0],["1985-01-17",2.3891,2.4062,2.3547,2.3719,62850.0],["1985-01-18",2.3719,2.3719,2.3375,2.3547,53400.0],["1985-01-21",2.3547,2.4062,2.3547,2.3891,49950.0],["1985-01-22",2.3891,2.4234,2.3891,2.4062,92550.0],["1985-01-23",2.4062,2.4234,2.4062,2.4234,39900.0],["1985-01-24",2.4234,2.4234,2.4062,2.4234,38250.0],["1985-01-25",2.4062,2.4062,2.3719,2.4062,31950.0],["1985-01-28",2.4062,2.4062,2.3719,2.3719,14850.0],["1985-01-29",2.3719,2.4062,2.3719,2.4062,44850.0],["1985-01-30",2.4062,2.4062,2.3891,2.3891,26400.0],["1985-01-31",2.3891,2.4062,2.3719,2.3891,20100.0],["1985-02-01",2.3891,2.3891,2.3719,2.3891,19650.0],["1985-02-04",2.3891,2.3891,2.3719,2.3719,18000.0],["1985-02-05",2.3719,2.3891,2.3375,2.3375,55650.0],["1985-02-06",2.3375,2.3547,2.2859,2.3031,56550.0],["1985-02-07",2.3031,2.3031,2.2687,2.2687,37950.0],["1985-02-08",2.2687,2.2687,2.2,2.2344,84450.0],["1985-02-11",2.2344,2.2344,2.2172,2.2344,29400.0],["1985-02-12",2.2344,2.2344,2.2,2.2172,15600.0],["1985-02-13",2.2172,2.2172,2.2,2.2172,19200.0],["1985-02-14",2.2172,2.2344,2.2172,2.2172,16950.0],["1985-02-15",2.2172,2.2516,2.2,2.2516,560100.0],["1985-02-19",2.2516,2.2687,2.2172,2.2516,85200.0],["1985-02-20",2.2516,2.3031,2.2516,2.3031,493050.0],["1985-02-21",2.3031,2.3203,2.3031,2.3203,45900.0],["1985-02-22",2.3203,2.3891,2.3203,2.3891,116400.0],["1985-02-25",2.3891,2.4234,2.3547,2.4234,67800.0],["1985-02-26",2.4234,2.4406,2.3891,2.4406,53250.0],["1985-02-27",2.4406,2.4406,2.4062,2.4234,35100.0],["1985-02-28",2.4234,2.4406,2.4062,2.4062,34200.0],["1985-03-01",2.4062,2.4406,2.4062,2.4234,37650.0],["1985-03-04",2.4234,2.4406,2.4234,2.4406,18000.0],["1985-03-05",2.4406,2.4406,2.4234,2.4234,31350.0],["1985-03-06",2.4234,2.4406,2.4234,2.4234,20100.0],["1985-03-07",2.4234,2.4406,2.4234,2.4234,44100.0],["1985-03-08",2.4234,2.4406,2.4062,2.4234,61200.0],["1985-03-11",2.4062,2.4062,2.3719,2.3891,31500.0],["1985-03-12",2.3891,2.4234,2.3719,2.3891,20250.0],["1985-03-13",2.3891,2.3891,2.3547,2.3547,35550.0],["1985-03-14",2.3547,2.3719,2.3203,2.3547,46050.0],["1985-03-15",2.3547,2.3719,2.3547,2.3547,16500.0],["1985-03-18",2.3547,2.3719,2.3547,2.3547,16050.0],["1985-03-19",2.3547,2.3719,2.3547,2.3547,24000.0],["1985-03-20",2.3547,2.3719,2.3547,2.3547,11850.0],["1985-03-21",2.3547,2.3719,2.3547,2.3719,16650.0],["1985-03-22",2.3719,2.3891,2.3547,2.3719,15450.0],["1985-03-25",2.3719,2.3891,2.3547,2.3719,41700.0],["1985-03-26",2.3719,2.3719,2.3547,2.3719,11250.0],["1985-03-27",2.3719,2.4406,2.3547,2.4234,45000.0],["1985-03-28",2.4234,2.5094,2.4234,2.475,148500.0],["1985-03-29",2.475,2.5094,2.4578,2.5094,41400.0],["1985-04-01",2.5094,2.5094,2.475,2.4922,46350.0],["1985-04-02",2.4922,2.5094,2.475,2.5094,15150.0],["1985-04-03",2.475,2.475,2.4578,2.475,12900.0],["1985-04-04",2.475,2.475,2.4406,2.4406,15600.0],["1985-04-08",2.4406,2.475,2.4406,2.4406,13800.0],["1985-04-09",2.4406,2.475,2.4406,2.475,12600.0],["1985-04-10",2.475,2.475,2.4578,2.475,50400.0],["1985-04-11",2.475,2.475,2.4578,2.4578,10650.0],["1985-04-12",2.4578,2.475,2.4406,2.4406,15300.0],["1985-04-15",2.4406,2.475,2.4406,2.4578,11850.0],["1985-04-16",2.4578,2.475,2.4578,2.475,8850.0],["1985-04-17",2.475,2.475,2.4578,2.475,12150.0],["1985-04-18",2.475,2.4922,2.4578,2.475,31350.0],["1985-04-19",2.475,2.5266,2.475,2.5266,86250.0],["1985-04-22",2.5266,2.5609,2.4922,2.5437,39450.0],["1985-04-23",2.5437,2.5609,2.5266,2.5437,34650.0],["1985-04-24",2.5266,2.5266,2.4922,2.4922,28050.0],["1985-04-25",2.4922,2.5266,2.475,2.475,27600.0],["1985-04-26",2.475,2.5094,2.475,2.475,11850.0],["1985-04-29",2.475,2.5094,2.475,2.5094,17850.0],["1985-04-30",2.5094,2.5094,2.475,2.475,27300.0],["1985-05-01",2.475,2.4922,2.4234,2.4234,56550.0],["1985-05-02",2.4234,2.4578,2.4234,2.4234,25950.0],["1985-05-03",2.4234,2.4406,2.4234,2.4406,42300.0],["1985-05-06",2.4406,2.4578,2.4234,2.4406,30450.0],["1985-05-07",2.4406,2.4922,2.4234,2.4406,44850.0],["1985-05-08",2.4578,2.5266,2.4578,2.5094,31950.0],["1985-05-09",2.5094,2.5609,2.4922,2.5437,46350.0],["1985-05-10",2.5437,2.5781,2.5266,2.5609,78150.0],["1985-05-13",2.5609,2.6469,2.5609,2.6125,44850.0],["1985-05-14",2.6125,2.6469,2.6125,2.6469,42750.0],["1985-05-15",2.6469,2.6812,2.6125,2.6469,89250.0],["1985-05-16",2.6469,2.6641,2.6297,2.6297,32700.0],["1985-05-17",2.6297,2.6641,2.6297,2.6641,6900.0],["1985-05-20",2.6641,2.7328,2.6297,2.7156,128850.0],["1985-05-21",2.7156,2.7156,2.6812,2.6812,8550.0],["1985-05-22",2.6812,2.7156,2.6125,2.6125,52050.0],["1985-05-23",2.6125,2.6469,2.6125,2.6125,51750.0],["1985-05-24",2.6125,2.6469,2.6125,2.6125,7050.0],["1985-05-28",2.6125,2.6297,2.6125,2.6297,28200.0],["1985-05-29",2.6297,2.6297,2.5781,2.5781,30300.0],["1985-05-30",2.5781,2.6125,2.5781,2.5953,36600.0],["1985-05-31",2.5953,2.6125,2.5781,2.5953,21000.0],["1985-06-03",2.5953,2.6469,2.5953,2.6297,52050.0],["1985-06-04",2.6297,2.6812,2.6125,2.6812,27150.0],["1985-06-05",2.6812,2.7156,2.6641,2.7156,46650.0],["1985-06-06",2.7156,2.75,2.6984,2.7156,27000.0],["1985-06-07",2.7156,2.75,2.7156,2.7328,29400.0],["1985-06-10",2.7328,2.75,2.7156,2.7328,50550.0],["1985-06-11",2.7328,2.75,2.7156,2.7156,22950.0],["1985-06-12",2.7156,2.75,2.7156,2.7328,9750.0],["1985-06-13",2.7328,2.7328,2.6812,2.6984,31650.0],["1985-06-14",2.6984,2.7156,2.6812,2.6812,16050.0],["1985-06-17",2.6812,2.7156,2.6812,2.7156,11250.0],["1985-06-18",2.7156,2.7156,2.6812,2.6984,14100.0],["1985-06-19",2.6984,2.7156,2.6812,2.7156,15900.0],["1985-06-20",2.7156,2.7156,2.6812,2.6812,26250.0],["1985-06-21",2.6812,2.7156,2.6812,2.6812,23850.0],["1985-06-24",2.6812,2.7156,2.6812,2.6984,44700.0],["1985-06-25",2.6984,2.7156,2.6984,2.6984,12450.0],["1985-06-26",2.6984,2.7156,2.6984,2.7156,9900.0],["1985-06-27",2.7156,2.7328,2.6984,2.7156,30000.0],["1985-06-28",2.7156,2.75,2.7156,2.7156,7650.0],["1985-07-01",2.7156,2.7328,2.6984,2.7328,29550.0],["1985-07-02",2.7328,2.75,2.7156,2.7328,31650.0],["1985-07-03",2.7328,2.7328,2.7156,2.7328,32400.0],["1985-07-05",2.7328,2.75,2.6984,2.7328,25050.0],["1985-07-08",2.7328,2.7328,2.6984,2.7328,14100.0],["1985-07-09",2.7328,2.75,2.7156,2.7328,12600.0],["1985-07-10",2.7328,2.75,2.7156,2.7328,17550.0],["1985-07-11",2.7328,2.75,2.7156,2.7328,13950.0],["1985-07-12",2.7328,2.75,2.7328,2.7328,18750.0],["1985-07-15",2.7328,2.75,2.7328,2.7328,67800.0],["1985-07-16",2.7328,2.75,2.7328,2.75,20100.0],["1985-07-17",2.75,2.7844,2.7328,2.75,44550.0],["1985-07-18",2.75,2.7844,2.7328,2.75,41400.0],["1985-07-19",2.75,2.75,2.6812,2.75,142350.0],["1985-07-22",2.7328,2.7328,2.6812,2.6984,211350.0],["1985-07-23",2.6984,2.7156,2.6812,2.6812,43200.0],["1985-07-24",2.6812,2.6984,2.6641,2.6641,141150.0],["1985-07-25",2.6641,2.6641,2.5781,2.5953,69150.0],["1985-07-26",2.5953,2.5953,2.5437,2.5609,102150.0],["1985-07-29",2.5609,2.5609,2.4922,2.4922,69900.0],["1985-07-30",2.4922,2.5266,2.4922,2.4922,33450.0],["1985-07-31",2.475,2.475,2.4406,2.4578,29550.0],["1985-08-01",2.4578,2.4922,2.4578,2.4922,16950.0],["1985-08-02",2.4922,2.4922,2.475,2.4922,9000.0],["1985-08-05",2.4922,2.4922,2.4406,2.4406,36000.0],["1985-08-06",2.4406,2.4578,2.4062,2.4406,25050.0],["1985-08-07",2.4062,2.4062,2.3547,2.3547,24300.0],["1985-08-08",2.3547,2.3719,2.3375,2.3719,14100.0],["1985-08-09",2.3719,2.3891,2.3547,2.3547,29400.0],["1985-08-12",2.3547,2.3891,2.3547,2.3547,18000.0],["1985-08-13",2.3547,2.3891,2.3547,2.3719,12300.0],["1985-08-14",2.3719,2.3891,2.3547,2.3547,7650.0],["1985-08-15",2.3547,2.3891,2.3547,2.3719,18150.0],["1985-08-16",2.3719,2.4234,2.3719,2.3891,122700.0],["1985-08-19",2.3891,2.4406,2.3891,2.4062,22350.0],["1985-08-20",2.4062,2.4406,2.4062,2.4062,7350.0],["1985-08-21",2.4406,2.4578,2.4406,2.4578,14400.0],["1985-08-22",2.4578,2.475,2.4234,2.475,60900.0],["1985-08-23",2.475,2.475,2.4578,2.475,6300.0],["1985-08-26",2.475,2.475,2.4578,2.4578,5700.0],["1985-08-27",2.4578,2.475,2.4406,2.4406,27150.0],["1985-08-28",2.4406,2.4578,2.4406,2.4578,4050.0],["1985-08-29",2.4578,2.4578,2.4406,2.4406,5550.0],["1985-08-30",2.4406,2.475,2.4406,2.4578,41250.0],["1985-09-03",2.4578,2.4922,2.4578,2.475,91950.0],["1985-09-04",2.475,2.4922,2.475,2.475,61950.0],["1985-09-05",2.475,2.4922,2.4578,2.4578,56700.0],["1985-09-06",2.4578,2.4922,2.4578,2.475,41400.0],["1985-09-09",2.475,2.4922,2.4578,2.4578,65250.0],["1985-09-10",2.475,2.475,2.475,2.475,2850.0],["1985-09-11",2.475,2.475,2.4578,2.4578,10950.0],["1985-09-12",2.4578,2.5094,2.4578,2.4578,29850.0],["1985-09-13",2.4578,2.475,2.4578,2.475,22800.0],["1985-09-16",2.475,2.475,2.4578,2.4578,6900.0],["1985-09-17",2.4578,2.475,2.4406,2.4406,18750.0],["1985-09-18",2.4406,2.475,2.4406,2.4406,1650.0],["1985-09-19",2.4406,2.475,2.4406,2.4406,10950.0],["1985-09-20",2.4406,2.475,2.4406,2.4578,7050.0],["1985-09-23",2.4578,2.475,2.4578,2.475,54150.0],["1985-09-24",2.475,2.475,2.4406,2.4578,67650.0],["1985-09-25",2.4578,2.475,2.4406,2.4406,28650.0],["1985-09-26",2.4406,2.4406,2.4234,2.4406,1800.0],["1985-09-30",2.4406,2.4406,2.4234,2.4234,17850.0],["1985-10-01",2.4234,2.4406,2.4234,2.4234,1950.0],["1985-10-02",2.4234,2.4406,2.4234,2.4234,4350.0],["1985-10-03",2.4234,2.4406,2.4234,2.4406,9600.0],["1985-10-04",2.4406,2.4406,2.3719,2.4062,26250.0],["1985-10-07",2.4062,2.4062,2.3547,2.3547,7800.0],["1985-10-08",2.3547,2.3891,2.3547,2.3547,18450.0],["1985-10-09",2.3547,2.3891,2.3547,2.3547,6150.0],["1985-10-10",2.3547,2.3891,2.3547,2.3891,7050.0],["1985-10-11",2.3891,2.4234,2.3719,2.3891,11250.0],["1985-10-14",2.3891,2.4234,2.3891,2.4062,5550.0],["1985-10-15",2.4234,2.4578,2.4234,2.4234,8550.0],["1985-10-16",2.4406,2.475,2.4406,2.4406,8850.0],["1985-10-17",2.4578,2.4922,2.4578,2.4578,38700.0],["1985-10-18",2.4578,2.475,2.4406,2.4406,9000.0],["1985-10-21",2.4406,2.475,2.4406,2.4406,101700.0],["1985-10-22",2.4406,2.475,2.4406,2.475,19500.0],["1985-10-23",2.475,2.475,2.4406,2.475,68400.0],["1985-10-24",2.475,2.475,2.4578,2.4578,23700.0],["1985-10-25",2.4578,2.4578,2.4234,2.4234,21000.0],["1985-10-28",2.4234,2.4406,2.4234,2.4406,3600.0],["1985-10-29",2.4406,2.4578,2.4234,2.4406,12900.0],["1985-10-30",2.4406,2.475,2.4406,2.4578,30000.0],["1985-10-31",2.4578,2.4922,2.4578,2.4922,9300.0],["1985-11-01",2.4922,2.4922,2.4578,2.4578,8550.0],["1985-11-04",2.4578,2.4922,2.4578,2.475,15300.0],["1985-11-05",2.475,2.5266,2.4578,2.4922,33450.0],["1985-11-06",2.4922,2.5781,2.4922,2.5437,31800.0],["1985-11-07",2.5437,2.6297,2.5437,2.5953,28500.0],["1985-11-08",2.5953,2.6125,2.5609,2.6125,9300.0],["1985-11-11",2.6125,2.6469,2.5953,2.6297,22350.0],["1985-11-12",2.6297,2.6812,2.5781,2.5953,54450.0],["1985-11-13",2.5781,2.5781,2.5437,2.5781,21900.0],["1985-11-14",2.5781,2.5781,2.5266,2.5609,23400.0],["1985-11-15",2.5609,2.5781,2.5437,2.5781,22200.0],["1985-11-18",2.5781,2.5781,2.5437,2.5437,9600.0],["1985-11-19",2.5437,2.6125,2.5437,2.5781,35850.0],["1985-11-20",2.5781,2.6125,2.5781,2.5781,5250.0],["1985-11-21",2.5781,2.6297,2.5781,2.6125,56400.0],["1985-11-22",2.6125,2.6297,2.5953,2.6125,8100.0],["1985-11-25",2.6125,2.6297,2.6125,2.6125,7800.0],["1985-11-26",2.6125,2.6469,2.5953,2.6125,16800.0],["1985-11-27",2.6125,2.6469,2.6125,2.6469,45450.0],["1985-11-29",2.6469,2.6469,2.6297,2.6297,9150.0],["1985-12-02",2.6297,2.6469,2.6297,2.6469,64200.0],["1985-12-03",2.6469,2.6469,2.6297,2.6469,27600.0],["1985-12-04",2.6469,2.6812,2.6297,2.6469,63900.0],["1985-12-05",2.6469,2.6812,2.6469,2.6641,25650.0],["1985-12-06",2.6641,2.6812,2.6469,2.6469,39300.0],["1985-12-09",2.6469,2.6641,2.6469,2.6469,12750.0],["1985-12-10",2.6469,2.6469,2.5609,2.5609,102600.0],["1985-12-11",2.5609,2.5609,2.5094,2.5609,63300.0],["1985-12-12",2.5609,2.5953,2.5266,2.5609,38400.0],["1985-12-13",2.5609,2.5781,2.5437,2.5781,16950.0],["1985-12-16",2.5781,2.5781,2.5609,2.5781,33450.0],["1985-12-17",2.5781,2.5953,2.5437,2.5437,47250.0],["1985-12-18",2.5437,2.5609,2.5094,2.5437,77100.0],["1985-12-19",2.5437,2.5437,2.4922,2.4922,28650.0],["1985-12-20",2.4922,2.5266,2.4922,2.4922,28050.0],["1985-12-23",2.4922,2.5266,2.4922,2.5266,24000.0],["1985-12-24",2.5266,2.5266,2.5094,2.5266,12900.0],["1985-12-26",2.5266,2.5266,2.5094,2.5266,4800.0],["1985-12-27",2.5266,2.5437,2.5094,2.5094,10650.0],["1985-12-30",2.5094,2.5609,2.5094,2.5609,19800.0],["1985-12-31",2.5609,2.6125,2.5437,2.5781,32850.0],["1986-01-02",2.5781,2.6125,2.5781,2.5781,10950.0],["1986-01-03",2.5781,2.6469,2.5781,2.6469,29250.0],["1986-01-06",2.6469,2.6469,2.6125,2.6125,19350.0],["1986-01-07",2.6125,2.75,2.6125,2.6984,114300.0],["1986-01-08",2.6984,2.75,2.6984,2.7156,84900.0],["1986-01-09",2.7156,2.7156,2.6812,2.6812,71550.0],["1986-01-10",2.6812,2.6984,2.6812,2.6812,32100.0],["1986-01-13",2.6812,2.7328,2.6812,2.7156,21900.0],["1986-01-14",2.7156,2.75,2.6984,2.7156,35700.0],["1986-01-15",2.7328,2.8359,2.7328,2.7844,61950.0],["1986-01-16",2.7844,2.8187,2.7672,2.7672,63750.0],["1986-01-17",2.7672,2.8016,2.7672,2.7672,104850.0],["1986-01-20",2.7672,2.7844,2.75,2.75,32700.0],["1986-01-21",2.75,2.7844,2.7328,2.75,37050.0],["1986-01-22",2.75,2.75,2.7328,2.75,16200.0],["1986-01-23",2.75,2.75,2.6812,2.75,158850.0],["1986-01-24",2.75,2.75,2.7156,2.7156,178950.0],["1986-01-27",2.7156,2.7156,2.6812,2.6812,23850.0],["1986-01-28",2.6984,2.75,2.6984,2.7328,84150.0],["1986-01-29",2.7328,2.75,2.7156,2.7328,67350.0],["1986-01-30",2.7328,2.75,2.7328,2.7328,129750.0],["1986-01-31",2.7328,2.75,2.7328,2.7328,7050.0],["1986-02-03",2.7328,2.75,2.6812,2.7156,24450.0],["1986-02-04",2.7156,2.7156,2.6641,2.6641,62550.0],["1986-02-05",2.6641,2.6984,2.6297,2.6469,422400.0],["1986-02-06",2.6469,2.6641,2.6125,2.6125,29700.0],["1986-02-07",2.6125,2.6125,2.5609,2.5781,51450.0],["1986-02-10",2.5781,2.6125,2.5781,2.6125,20700.0],["1986-02-11",2.6125,2.6125,2.5953,2.6125,18300.0],["1986-02-12",2.6125,2.6125,2.5609,2.5781,67950.0],["1986-02-13",2.5781,2.5953,2.5609,2.5953,190500.0],["1986-02-14",2.5953,2.6984,2.5781,2.6984,149550.0],["1986-02-18",2.6984,2.7156,2.6641,2.6641,63300.0],["1986-02-19",2.6641,2.7156,2.6297,2.6297,85350.0],["1986-02-20",2.6297,2.6641,2.6125,2.6125,43050.0],["1986-02-21",2.6125,2.6469,2.6125,2.6125,67800.0],["1986-02-24",2.6125,2.6469,2.6125,2.6297,57450.0],["1986-02-25",2.6297,2.6469,2.6125,2.6297,44400.0],["1986-02-26",2.6297,2.6469,2.6125,2.6469,39300.0],["1986-02-27",2.6469,2.6641,2.6297,2.6297,45150.0],["1986-02-28",2.6469,2.7156,2.6469,2.7156,83250.0],["1986-03-03",2.7156,2.7672,2.6984,2.7156,56400.0],["1986-03-04",2.7156,2.7672,2.7156,2.7328,19800.0],["1986-03-05",2.7328,2.7672,2.7328,2.7328,44700.0],["1986-03-06",2.7328,2.8187,2.7328,2.7844,75750.0],["1986-03-07",2.7844,2.8531,2.7844,2.8531,32100.0],["1986-03-10",2.8531,2.8531,2.8187,2.8531,20850.0],["1986-03-11",2.8531,2.9047,2.8187,2.9047,30900.0],["1986-03-12",2.9047,2.9734,2.8875,2.9047,67800.0],["1986-03-13",2.9047,2.9219,2.8875,2.8875,55650.0],["1986-03-14",2.8875,2.9219,2.8703,2.8703,34050.0],["1986-03-17",2.8703,2.8875,2.8187,2.8187,53700.0],["1986-03-18",2.8359,2.8875,2.8359,2.8875,32250.0],["1986-03-19",2.8875,2.9047,2.8531,2.8703,30900.0],["1986-03-20",2.8703,2.9734,2.8703,2.9562,93450.0],["1986-03-21",2.9562,3.0766,2.9562,3.0422,123150.0],["1986-03-24",3.0422,3.0594,3.0078,3.0078,54300.0],["1986-03-25",3.0078,3.0594,3.0078,3.0594,69750.0],["1986-03-26",3.0594,3.1109,3.0422,3.1109,51000.0],["1986-03-27",3.1109,3.1797,3.0937,3.1625,102150.0],["1986-03-31",3.1625,3.1797,3.1281,3.1281,25950.0],["1986-04-01",3.1281,3.1453,3.0766,3.0766,26400.0],["1986-04-02",3.0766,3.0766,3.0422,3.0594,64500.0],["1986-04-03",3.0594,3.0766,3.0422,3.0594,42900.0],["1986-04-04",3.0594,3.0594,3.0422,3.0422,85650.0],["1986-04-07",3.025,3.025,2.9734,2.9906,41250.0],["1986-04-08",2.9906,3.0594,2.9906,3.025,56400.0],["1986-04-09",3.025,3.0766,3.025,3.0594,65700.0],["1986-04-10",3.0594,3.1281,3.0422,3.0937,54450.0],["1986-04-11",3.0937,3.1281,3.0766,3.0937,41250.0],["1986-04-14",3.0937,3.1281,3.0937,3.1109,25500.0],["1986-04-15",3.1109,3.1453,3.1109,3.1109,13500.0],["1986-04-16",3.1281,3.2656,3.1281,3.1969,74400.0],["1986-04-17",3.2141,3.2656,3.2141,3.2141,21900.0],["1986-04-18",3.2141,3.2656,3.2141,3.2141,12750.0],["1986-04-21",3.2141,3.2312,3.1969,3.1969,49050.0],["1986-04-22",3.1969,3.2312,3.1797,3.1797,33750.0],["1986-04-23",3.1797,3.1969,3.1453,3.1453,28050.0],["1986-04-24",3.1453,3.1625,3.0766,3.0937,40500.0],["1986-04-25",3.0937,3.1109,2.9734,3.025,41250.0],["1986-04-28",3.0078,3.0078,2.9391,2.9734,21900.0],["1986-04-29",2.9734,2.9734,2.8703,2.8703,35550.0],["1986-04-30",2.8703,2.8875,2.7844,2.8016,18600.0],["1986-05-01",2.8016,2.8359,2.6812,2.7328,103350.0],["1986-05-02",2.7328,2.7328,2.6984,2.7328,9450.0],["1986-05-05",2.7328,2.7328,2.7156,2.7328,7800.0],["1986-05-06",2.7328,2.7328,2.7156,2.7328,13050.0],["1986-05-07",2.7328,2.7328,2.7156,2.7156,11850.0],["1986-05-08",2.7156,2.7328,2.7156,2.7328,12000.0],["1986-05-09",2.7328,2.7328,2.7156,2.7328,27600.0],["1986-05-12",2.7328,2.7328,2.7156,2.7156,14550.0],["1986-05-13",2.7156,2.7328,2.6984,2.6984,24300.0],["1986-05-14",2.6984,2.7156,2.6984,2.6984,13500.0],["1986-05-15",2.6984,2.7156,2.6812,2.6812,28650.0],["1986-05-16",2.6812,2.6984,2.6297,2.6297,24450.0],["1986-05-19",2.6297,2.6469,2.6297,2.6469,25050.0],["1986-05-20",2.6469,2.6469,2.6297,2.6469,19350.0],["1986-05-21",2.6469,2.6812,2.6297,2.6469,20100.0],["1986-05-22",2.6641,2.7156,2.6641,2.7156,51900.0],["1986-05-23",2.7156,2.7328,2.6984,2.7328,108900.0],["1986-05-27",2.7328,2.7328,2.6984,2.7328,18900.0],["1986-05-28",2.7328,2.7328,2.6984,2.6984,10200.0],["1986-05-29",2.6984,2.7156,2.6469,2.6812,12450.0],["1986-05-30",2.6812,2.6812,2.6297,2.6812,53250.0],["1986-06-02",2.6812,2.6812,2.6297,2.6641,69300.0],["1986-06-03",2.6641,2.6641,2.6125,2.6469,57900.0],["1986-06-04",2.6469,2.6469,2.5953,2.6125,20850.0],["1986-06-05",2.6125,2.6297,2.5953,2.6297,41100.0],["1986-06-06",2.6297,2.6297,2.6125,2.6297,25800.0],["1986-06-09",2.6297,2.6469,2.6125,2.6297,47700.0],["1986-06-10",2.6297,2.6469,2.6125,2.6297,40350.0],["1986-06-11",2.6297,2.6469,2.6125,2.6125,89400.0],["1986-06-12",2.6125,2.6469,2.6125,2.6297,31500.0],["1986-06-13",2.6297,2.6469,2.6125,2.6297,62550.0],["1986-06-16",2.6297,2.6469,2.6297,2.6297,74700.0],["1986-06-17",2.6297,2.6469,2.6297,2.6469,42000.0],["1986-06-18",2.6469,2.6469,2.6297,2.6469,22050.0],["1986-06-19",2.6469,2.6469,2.6125,2.6125,75000.0],["1986-06-20",2.6125,2.6297,2.5781,2.6125,74100.0],["1986-06-23",2.6125,2.6125,2.5609,2.6125,89100.0],["1986-06-24",2.6125,2.6125,2.5781,2.6125,82350.0],["1986-06-25",2.6125,2.6984,2.5953,2.6641,106200.0],["1986-06-26",2.6641,2.6984,2.6469,2.6984,27300.0],["1986-06-27",2.6984,2.7328,2.6641,2.7328,65550.0],["1986-06-30",2.7328,2.7672,2.7156,2.7328,24000.0],["1986-07-01",2.75,2.8531,2.75,2.8187,38700.0],["1986-07-02",2.8187,2.8359,2.8016,2.8187,64950.0],["1986-07-03",2.8187,2.8187,2.8016,2.8187,48450.0],["1986-07-07",2.8187,2.8187,2.8016,2.8187,72600.0],["1986-07-08",2.8187,2.8187,2.7844,2.8016,71250.0],["1986-07-09",2.8016,2.8016,2.75,2.75,12750.0],["1986-07-10",2.75,2.7844,2.75,2.75,44100.0],["1986-07-11",2.75,2.7672,2.75,2.7672,42000.0],["1986-07-14",2.7672,2.7672,2.7328,2.7328,48600.0],["1986-07-15",2.7328,2.75,2.7156,2.7328,16950.0],["1986-07-16",2.7328,2.75,2.6984,2.75,41100.0],["1986-07-17",2.75,2.7672,2.7328,2.75,91650.0],["1986-07-18",2.75,2.7672,2.75,2.7672,25800.0],["1986-07-21",2.7672,2.7672,2.75,2.75,39450.0],["1986-07-22",2.75,2.7672,2.7328,2.75,55200.0],["1986-07-23",2.75,2.8016,2.7328,2.8016,54150.0],["1986-07-24",2.8016,2.8016,2.7672,2.7672,38400.0],["1986-07-25",2.7672,2.9219,2.7672,2.9219,20100.0],["1986-07-28",2.8016,2.8016,2.75,2.75,16950.0],["1986-07-29",2.75,2.8187,2.75,2.7672,19800.0],["1986-07-30",2.8016,2.8703,2.8016,2.8703,39600.0],["1986-07-31",2.8703,2.9734,2.8531,2.8875,84300.0],["1986-08-01",2.8875,2.9219,2.8703,2.8703,46350.0],["1986-08-04",2.8703,2.9047,2.8703,2.8703,54150.0],["1986-08-05",2.8703,2.9047,2.8703,2.9047,94200.0],["1986-08-06",2.9047,2.9562,2.8703,2.9219,35400.0],["1986-08-07",2.9219,2.9734,2.9219,2.9562,20100.0],["1986-08-08",2.9562,2.9906,2.9391,2.9391,6750.0],["1986-08-11",2.9391,3.1109,2.9391,3.0594,29100.0],["1986-08-12",3.0766,3.1797,3.0766,3.1281,100950.0],["1986-08-13",3.1281,3.1625,3.1281,3.1281,60600.0],["1986-08-14",3.1281,3.1625,3.1109,3.1453,64500.0],["1986-08-15",3.1453,3.1453,3.1109,3.1281,24600.0],["1986-08-18",3.1281,3.1453,3.1109,3.1281,9600.0],["1986-08-19",3.1281,3.1281,3.1109,3.1281,11250.0],["1986-08-20",3.1281,3.1625,3.1109,3.1625,36150.0],["1986-08-21",3.1625,3.2656,3.1625,3.2484,181050.0],["1986-08-22",3.2484,3.3687,3.2312,3.3344,60150.0],["1986-08-25",3.3344,3.3687,3.3344,3.3344,36150.0],["1986-08-26",3.3344,3.3859,3.3344,3.3516,85050.0],["1986-08-27",3.3516,3.4031,3.3516,3.3687,67350.0],["1986-08-28",3.3687,3.4203,3.3516,3.3859,26100.0],["1986-08-29",3.3859,3.4203,3.3859,3.3859,35550.0],["1986-09-02",3.3859,3.4203,3.3859,3.3859,15300.0],["1986-09-03",3.3859,3.4031,3.3859,3.3859,34950.0],["1986-09-04",3.3859,3.4031,3.3859,3.3859,71100.0],["1986-09-05",3.3859,3.4031,3.3687,3.3687,31650.0],["1986-09-08",3.3687,3.3859,3.3172,3.3344,59100.0],["1986-09-09",3.3344,3.3344,3.3172,3.3172,33000.0],["1986-09-10",3.3172,3.3344,3.2141,3.2484,44700.0],["1986-09-11",3.2312,3.2312,2.8187,2.8187,87750.0],["1986-09-12",2.8187,2.9219,2.7156,2.8875,106500.0],["1986-09-15",2.8875,2.9391,2.8875,2.9219,51000.0],["1986-09-16",2.9219,2.9219,2.8703,2.9219,35550.0],["1986-09-17",2.9219,2.9906,2.8875,2.9906,58950.0],["1986-09-18",2.9906,3.0078,2.9562,2.9906,15000.0],["1986-09-19",2.9906,3.0078,2.9734,2.9734,23250.0],["1986-09-22",2.9734,3.025,2.9734,3.025,8700.0],["1986-09-23",3.025,3.0422,2.9906,3.0422,59700.0],["1986-09-24",3.0422,3.0422,2.9906,3.0422,72450.0],["1986-09-25",3.0422,3.0594,2.9906,3.025,45450.0],["1986-09-26",3.025,3.025,2.9906,3.025,21000.0],["1986-09-29",3.025,3.025,2.9906,3.0078,17100.0],["1986-09-30",3.025,3.0422,3.025,3.025,32250.0],["1986-10-01",3.025,3.0937,3.025,3.0937,21150.0],["1986-10-02",3.0937,3.1109,3.0594,3.0766,5700.0],["1986-10-03",3.0766,3.1281,3.0766,3.1109,5550.0],["1986-10-06",3.1109,3.1109,3.0766,3.0766,10050.0],["1986-10-07",3.0766,3.1281,3.0766,3.0766,13500.0],["1986-10-08",3.0766,3.1281,3.0766,3.0766,7500.0],["1986-10-09",3.0937,3.1281,3.0937,3.1109,7650.0],["1986-10-10",3.1109,3.1453,3.1109,3.1453,5250.0],["1986-10-13",3.1453,3.1453,3.1109,3.1453,4050.0],["1986-10-14",3.1453,3.1453,3.1109,3.1453,3150.0],["1986-10-15",3.1453,3.1453,3.1109,3.1453,7050.0],["1986-10-16",3.1453,3.1453,3.1109,3.1281,3750.0],["1986-10-17",3.1281,3.1625,3.1281,3.1625,8250.0],["1986-10-20",3.1625,3.1797,3.1281,3.1281,5400.0],["1986-10-21",3.1281,3.1625,3.1109,3.1109,10350.0],["1986-10-22",3.1109,3.1281,3.0937,3.1109,5400.0],["1986-10-23",3.1109,3.1625,3.0937,3.1625,24750.0],["1986-10-24",3.1625,3.2484,3.1453,3.1969,23550.0],["1986-10-27",3.1969,3.2312,3.1625,3.2141,9600.0],["1986-10-28",3.1797,3.1797,3.1625,3.1797,3000.0],["1986-10-29",3.1797,3.2141,3.1797,3.1797,8250.0],["1986-10-30",3.1797,3.2484,3.1797,3.2141,25950.0],["1986-10-31",3.2141,3.2484,3.2141,3.2141,6600.0],["1986-11-03",3.2141,3.2484,3.1969,3.2312,32550.0],["1986-11-04",3.2312,3.3516,3.2141,3.3,97950.0],["1986-11-05",3.3,3.3172,3.2484,3.2484,18600.0],["1986-11-06",3.2484,3.3,3.2484,3.2828,28800.0],["1986-11-07",3.2828,3.3,3.2656,3.3,24600.0],["1986-11-10",3.3,3.4031,3.2656,3.3344,42750.0],["1986-11-11",3.3344,3.4547,3.3344,3.4031,55800.0],["1986-11-12",3.4031,3.4375,3.4031,3.4375,22950.0],["1986-11-13",3.4375,3.4375,3.3687,3.3687,23250.0],["1986-11-14",3.3687,3.4031,3.3516,3.3516,23400.0],["1986-11-17",3.3516,3.3687,3.3172,3.3516,38850.0],["1986-11-18",3.3516,3.3516,3.2828,3.3172,42750.0],["1986-11-19",3.3,3.3,3.2484,3.2656,24750.0],["1986-11-20",3.2656,3.3,3.2656,3.2828,24600.0],["1986-11-21",3.2828,3.3,3.2828,3.2828,25050.0],["1986-11-24",3.2828,3.3,3.2828,3.2828,41100.0],["1986-11-25",3.2828,3.3,3.2828,3.3,24000.0],["1986-11-26",3.3,3.3,3.2828,3.3,13050.0],["1986-11-28",3.3,3.3,3.2828,3.3,11250.0],["1986-12-01",3.3,3.3,3.2828,3.2828,65250.0],["1986-12-02",3.2828,3.3,3.2828,3.3,15750.0],["1986-12-03",3.3,3.3172,3.1625,3.3,43800.0],["1986-12-04",3.3,3.3,3.2828,3.2828,32700.0],["1986-12-05",3.2828,3.3,3.1797,3.1797,34050.0],["1986-12-08",3.1797,3.1969,3.025,3.0937,33750.0],["1986-12-09",3.0937,3.1281,3.0766,3.1109,14700.0],["1986-12-10",3.1109,3.1109,3.0766,3.0766,14250.0],["1986-12-11",3.0766,3.1109,3.0766,3.1109,27000.0],["1986-12-12",3.0937,3.0937,3.0766,3.0937,19800.0],["1986-12-15",3.0766,3.0766,2.9734,3.0078,34950.0],["1986-12-16",3.0078,3.025,2.9734,2.9734,26700.0],["1986-12-17",2.9734,2.9906,2.9734,2.9734,32400.0],["1986-12-18",2.9734,3.0078,2.9734,2.9906,27600.0],["1986-12-19",2.9906,3.0937,2.9734,3.0937,61050.0],["1986-12-22",3.0766,3.0766,3.0422,3.0766,16950.0],["1986-12-23",3.0766,3.0766,3.0078,3.0594,69750.0],["1986-12-24",3.0422,3.0422,3.0078,3.025,12300.0],["1986-12-26",3.025,3.0594,3.025,3.0594,7950.0],["1986-12-29",3.0594,3.0594,3.025,3.025,8250.0],["1986-12-30",3.025,3.025,2.9734,3.0078,43950.0],["1986-12-31",3.0078,3.0078,2.9734,2.9734,14850.0],["1987-01-02",3.0078,3.0766,3.0078,3.0766,13950.0],["1987-01-05",3.0766,3.1625,3.0422,3.1625,27750.0],["1987-01-06",3.1625,3.2141,3.1453,3.1969,13050.0],["1987-01-07",3.1969,3.1969,3.1625,3.1797,10050.0],["1987-01-08",3.1797,3.2312,3.1797,3.1797,19350.0],["1987-01-09",3.1797,3.2141,3.1797,3.1797,4800.0],["1987-01-12",3.1797,3.2484,3.1797,3.2484,44250.0],["1987-01-13",3.2484,3.2656,3.1625,3.1625,10350.0],["1987-01-14",3.1625,3.3,3.1625,3.3,43650.0],["1987-01-15",3.3,3.4031,3.2828,3.4031,62700.0],["1987-01-16",3.4031,3.4203,3.3687,3.3859,39150.0],["1987-01-19",3.3859,3.4375,3.3859,3.4031,128400.0],["1987-01-20",3.4031,3.4547,3.4031,3.4375,118050.0],["1987-01-21",3.4375,3.4375,3.4203,3.4203,44850.0],["1987-01-22",3.4203,3.4375,3.4203,3.4375,35550.0],["1987-01-23",3.4375,3.4719,3.4203,3.4719,52800.0],["1987-01-26",3.4375,3.4375,3.3859,3.3859,97650.0],["1987-01-27",3.3859,3.4031,3.3859,3.3859,141150.0],["1987-01-28",3.3859,3.3859,3.3172,3.3344,126900.0],["1987-01-29",3.3344,3.3687,3.3172,3.3516,36300.0],["1987-01-30",3.3516,3.3516,3.3,3.3516,47400.0],["1987-02-02",3.3516,3.3687,3.3344,3.3516,26550.0],["1987-02-03",3.3516,3.3859,3.3344,3.3344,27000.0],["1987-02-04",3.3344,3.3687,3.3344,3.3687,76050.0],["1987-02-05",3.3687,3.3687,3.3344,3.3344,64050.0],["1987-02-06",3.3344,3.3516,3.3344,3.3516,32850.0],["1987-02-09",3.3516,3.3516,3.3,3.3,93300.0],["1987-02-10",3.3,3.3344,3.2828,3.3172,34950.0],["1987-02-11",3.3172,3.3172,3.2828,3.3172,30900.0],["1987-02-12",3.3172,3.3172,3.3,3.3,13200.0],["1987-02-13",3.3,3.3172,3.3,3.3172,24900.0],["1987-02-17",3.3172,3.3172,3.2828,3.2828,26700.0],["1987-02-18",3.2828,3.3172,3.2656,3.3,33300.0],["1987-02-19",3.3,3.3,3.2484,3.2828,24450.0],["1987-02-20",3.2828,3.2828,3.2484,3.2484,22800.0],["1987-02-23",3.2484,3.2828,3.2312,3.2828,16200.0],["1987-02-24",3.2828,3.2828,3.2312,3.2828,3450.0],["1987-02-25",3.2828,3.2828,3.2484,3.2656,12750.0],["1987-02-26",3.2656,3.2828,3.2484,3.2484,10800.0],["1987-02-27",3.2484,3.2828,3.2484,3.2828,10800.0],["1987-03-02",3.2828,3.2828,3.2484,3.2656,33000.0],["1987-03-03",3.2656,3.2656,3.2484,3.2484,6750.0],["1987-03-04",3.2484,3.2656,3.1969,3.2656,246900.0],["1987-03-05",3.2656,3.2656,3.2484,3.2484,18000.0],["1987-03-06",3.2484,3.2656,3.2312,3.2484,48750.0],["1987-03-09",3.2484,3.2656,3.2484,3.2656,3900.0],["1987-03-10",3.2656,3.2656,3.2312,3.2656,85500.0],["1987-03-11",3.2656,3.2656,3.2484,3.2484,21300.0],["1987-03-12",3.2484,3.2656,3.2312,3.2656,6450.0],["1987-03-13",3.2484,3.2484,3.1969,3.1969,48000.0],["1987-03-16",3.1969,3.2312,3.1969,3.2312,1500.0],["1987-03-17",3.2312,3.2312,3.1969,3.2312,7500.0],["1987-03-18",3.2312,3.2312,3.1969,3.1969,26850.0],["1987-03-19",3.1969,3.2312,3.1969,3.1969,9300.0],["1987-03-20",3.1969,3.2141,3.1625,3.1969,55650.0],["1987-03-23",3.1969,3.1969,3.1453,3.1453,68100.0],["1987-03-24",3.1453,3.1797,3.1281,3.1625,13800.0],["1987-03-25",3.1625,3.1625,3.1281,3.1625,17550.0],["1987-03-26",3.1625,3.1625,3.1281,3.1281,1350.0],["1987-03-27",3.1281,3.1625,3.1281,3.1281,15000.0],["1987-03-30",3.1281,3.1453,3.0766,3.0766,26700.0],["1987-03-31",3.0766,3.1281,3.0766,3.1281,40650.0],["1987-04-01",3.1109,3.1109,3.0422,3.0937,19200.0],["1987-04-02",3.0937,3.0937,3.0594,3.0594,16050.0],["1987-04-03",3.0594,3.0937,3.0594,3.0594,18450.0],["1987-04-06",3.0594,3.1109,3.0594,3.0594,7950.0],["1987-04-07",3.0594,3.1109,3.0594,3.0937,6300.0],["1987-04-08",3.0766,3.0766,3.0422,3.0422,9000.0],["1987-04-09",3.0422,3.0594,2.9906,2.9906,8100.0],["1987-04-10",2.9906,3.025,2.9906,2.9906,9600.0],["1987-04-13",2.9906,3.0078,2.7844,2.7844,49950.0],["1987-04-14",2.7844,2.7844,2.6812,2.6984,38400.0],["1987-04-15",2.7328,2.7672,2.7328,2.7672,57900.0],["1987-04-16",2.7672,2.8531,2.7672,2.8531,30000.0],["1987-04-20",2.8531,2.8875,2.8187,2.8875,29850.0],["1987-04-21",2.8875,3.0422,2.8531,3.0422,56250.0],["1987-04-22",3.0422,3.0422,2.9391,2.9391,24150.0],["1987-04-23",2.9391,2.9391,2.8875,2.9047,18900.0],["1987-04-24",2.9047,2.9047,2.8531,2.8531,8700.0],["1987-04-27",2.8531,2.8703,2.7844,2.7844,24450.0],["1987-04-28",2.7844,2.8875,2.7844,2.8875,23100.0],["1987-04-29",2.8875,2.9562,2.8703,2.9391,54900.0],["1987-04-30",2.9391,2.9562,2.8875,2.9562,42600.0],["1987-05-01",2.9562,2.9562,2.9047,2.9562,37500.0],["1987-05-04",2.9562,2.9734,2.9391,2.9734,11700.0],["1987-05-05",2.9734,3.025,2.9562,3.025,56550.0],["1987-05-06",3.025,3.0594,2.9906,3.0594,38400.0],["1987-05-07",3.0594,3.0594,3.025,3.0594,26400.0],["1987-05-08",3.0594,3.0766,3.0422,3.0766,69900.0],["1987-05-11",3.0766,3.0766,3.0422,3.0594,19650.0],["1987-05-12",3.0594,3.1969,3.0594,3.1625,31800.0],["1987-05-13",3.1969,3.4547,3.1969,3.4031,62250.0],["1987-05-14",3.4031,3.4375,3.3516,3.3516,58050.0],["1987-05-15",3.3344,3.3344,3.2141,3.2828,61200.0],["1987-05-18",3.2484,3.2484,3.0422,3.0937,39450.0],["1987-05-19",3.0937,3.0937,2.9047,2.9391,40950.0],["1987-05-20",2.9391,2.9391,2.8703,2.9219,27300.0],["1987-05-21",2.9219,2.9219,2.8531,2.8531,17550.0],["1987-05-22",2.8531,2.9047,2.8531,2.8531,20400.0],["1987-05-26",2.8531,2.8875,2.8531,2.8531,9450.0],["1987-05-27",2.8531,2.8875,2.8531,2.8703,16950.0],["1987-05-28",2.8703,2.8875,2.8359,2.8359,6600.0],["1987-05-29",2.8359,2.9391,2.8359,2.9047,55050.0],["1987-06-01",2.9047,2.9219,2.8703,2.9219,13800.0],["1987-06-02",2.9219,2.9219,2.8531,2.8875,7650.0],["1987-06-03",2.8875,2.9219,2.8531,2.9047,17250.0],["1987-06-04",2.9047,2.9219,2.8875,2.9047,9750.0],["1987-06-05",2.9047,2.9219,2.8703,2.8703,7800.0],["1987-06-08",2.8703,2.8875,2.8531,2.8875,12750.0],["1987-06-09",2.8875,2.9734,2.8703,2.9562,27300.0],["1987-06-10",2.9562,2.9734,2.9391,2.9734,9150.0],["1987-06-11",2.9734,2.9734,2.9391,2.9734,20100.0],["1987-06-12",2.9734,2.9906,2.9562,2.9906,12750.0],["1987-06-15",2.9906,2.9906,2.9562,2.9562,3900.0],["1987-06-16",2.9562,2.9906,2.9562,2.9562,9600.0],["1987-06-17",2.9562,3.0422,2.9562,3.0422,7800.0],["1987-06-18",3.0422,3.0422,2.9906,3.0422,2550.0],["1987-06-19",3.0422,3.0766,2.9906,3.0766,51600.0],["1987-06-22",3.0766,3.0937,3.0594,3.0594,13650.0],["1987-06-23",3.0594,3.0937,3.0078,3.0078,54900.0],["1987-06-24",3.0078,3.025,2.9906,3.0078,35100.0],["1987-06-25",3.0078,3.0078,2.9906,3.0078,7350.0],["1987-06-26",3.0078,3.025,2.9906,3.025,7350.0],["1987-06-29",3.025,3.0594,3.0078,3.025,13950.0],["1987-06-30",3.025,3.1281,3.025,3.0937,32250.0],["1987-07-01",3.0937,3.1109,3.0594,3.1109,10950.0],["1987-07-02",3.1109,3.1453,3.0594,3.1453,11700.0],["1987-07-06",3.1453,3.1797,3.1281,3.1797,13800.0],["1987-07-07",3.1797,3.2484,3.1797,3.2312,22050.0],["1987-07-08",3.2312,3.2312,3.1797,3.2141,13350.0],["1987-07-09",3.2141,3.2656,3.2141,3.2484,27750.0],["1987-07-10",3.2484,3.2484,3.1969,3.1969,16650.0],["1987-07-13",3.1969,3.2141,3.1281,3.1281,26700.0],["1987-07-14",3.1281,3.1625,3.1281,3.1281,96750.0],["1987-07-15",3.1281,3.1625,3.0937,3.0937,9750.0],["1987-07-16",3.0937,3.1281,3.0422,3.0594,13950.0],["1987-07-17",3.0594,3.0594,2.9906,3.0078,17700.0],["1987-07-20",3.0078,3.025,2.9734,2.9906,22500.0],["1987-07-21",2.9906,2.9906,2.7844,2.7844,61650.0],["1987-07-22",2.7844,2.8703,2.7672,2.8703,99900.0],["1987-07-23",2.8703,2.9219,2.8531,2.9047,36150.0],["1987-07-24",2.8703,2.8703,2.8359,2.8703,15150.0],["1987-07-27",2.8703,2.8875,2.8187,2.8703,13800.0],["1987-07-28",2.8703,2.8703,2.8187,2.8531,11700.0],["1987-07-29",2.8531,3.025,2.8187,3.025,68850.0],["1987-07-30",3.025,3.1281,3.025,3.0594,9150.0],["1987-07-31",3.0594,3.1109,3.0594,3.1109,11550.0],["1987-08-03",3.0937,3.0937,3.0594,3.0594,12600.0],["1987-08-04",3.0594,3.0766,3.025,3.0766,3600.0],["1987-08-05",3.0766,3.0937,3.0422,3.0937,3300.0],["1987-08-06",3.0766,3.0766,3.0422,3.0766,7350.0],["1987-08-07",3.0766,3.0937,2.9734,3.025,38700.0],["1987-08-10",3.0078,3.0078,2.9562,2.9734,10200.0],["1987-08-11",2.9734,2.9906,2.9391,2.9734,9000.0],["1987-08-12",2.9734,2.9734,2.9047,2.9047,26400.0],["1987-08-13",2.9047,2.9391,2.8703,2.8703,25650.0],["1987-08-14",2.8703,2.9219,2.8531,2.9047,29850.0],["1987-08-17",2.9047,2.9047,2.8703,2.9047,31350.0],["1987-08-18",2.9047,2.9047,2.8016,2.8187,31500.0],["1987-08-19",2.8187,2.8359,2.8187,2.8359,28200.0],["1987-08-20",2.8359,2.9047,2.8359,2.8875,29400.0],["1987-08-21",2.8875,2.9219,2.8875,2.9047,10050.0],["1987-08-24",2.9047,2.9047,2.8187,2.8187,13950.0],["1987-08-25",2.8359,2.8875,2.8359,2.8703,31050.0],["1987-08-26",2.8703,2.8875,2.8187,2.8875,27450.0],["1987-08-27",2.8875,2.8875,2.8703,2.8875,20250.0],["1987-08-28",2.8875,2.8875,2.8531,2.8875,16200.0],["1987-08-31",2.8875,2.9219,2.8703,2.9047,177300.0],["1987-09-01",2.9047,2.9047,2.8531,2.8531,26400.0],["1987-09-02",2.8531,2.8531,2.7844,2.8187,40050.0],["1987-09-03",2.8187,2.8187,2.75,2.8016,27000.0],["1987-09-04",2.8016,2.8016,2.75,2.7844,46050.0],["1987-09-08",2.7844,2.7844,2.6812,2.6812,21300.0],["1987-09-09",2.6812,2.75,2.6812,2.75,17700.0],["1987-09-10",2.75,2.7844,2.7156,2.75,10650.0],["1987-09-11",2.75,2.7844,2.75,2.7844,15450.0],["1987-09-14",2.7844,2.8016,2.75,2.7844,12450.0],["1987-09-15",2.7844,2.7844,2.7156,2.7156,48900.0],["1987-09-16",2.7156,2.7328,2.6984,2.6984,58350.0],["1987-09-17",2.6984,2.7156,2.6812,2.7156,49800.0],["1987-09-18",2.7156,2.7328,2.6984,2.6984,42900.0],["1987-09-21",2.6984,2.75,2.6812,2.6812,17550.0],["1987-09-22",2.6812,2.7328,2.6812,2.7156,21450.0],["1987-09-23",2.7156,2.7156,2.6297,2.6812,30000.0],["1987-09-24",2.6812,2.6812,2.6469,2.6812,8700.0],["1987-09-25",2.6812,2.6812,2.6469,2.6812,19050.0],["1987-09-28",2.6812,2.7156,2.6469,2.7156,12900.0],["1987-09-29",2.7156,2.7156,2.6812,2.7156,41550.0],["1987-09-30",2.7156,2.7328,2.6984,2.7328,34350.0],["1987-10-01",2.7328,2.75,2.6984,2.75,7950.0],["1987-10-02",2.75,2.75,2.7156,2.75,4950.0],["1987-10-05",2.75,2.75,2.7156,2.75,45150.0],["1987-10-06",2.75,2.75,2.7156,2.7156,86400.0],["1987-10-07",2.7156,2.75,2.7156,2.7328,15450.0],["1987-10-08",2.7328,2.7328,2.6812,2.7328,19650.0],["1987-10-09",2.7328,2.7328,2.6641,2.6641,25200.0],["1987-10-12",2.6641,2.6984,2.6297,2.6297,74250.0],["1987-10-13",2.6297,2.6641,2.6297,2.6641,34050.0],["1987-10-14",2.6469,2.6469,2.5609,2.5953,29100.0],["1987-10-15",2.5953,2.6125,2.5266,2.5953,34350.0],["1987-10-16",2.5953,2.5953,2.5094,2.5437,45150.0],["1987-10-19",2.5094,2.5094,2.4062,2.4062,29700.0],["1987-10-20",2.4062,2.4062,2.3375,2.3375,29550.0],["1987-10-21",2.3375,2.3891,2.3203,2.3375,86850.0],["1987-10-22",2.3375,2.4234,2.3203,2.4234,59700.0],["1987-10-23",2.4234,2.5094,2.3719,2.4578,24600.0],["1987-10-26",2.4578,2.4922,2.4234,2.4578,30900.0],["1987-10-27",2.4578,2.5094,2.4234,2.475,36600.0],["1987-10-28",2.475,2.5094,2.4578,2.4922,39300.0],["1987-10-29",2.4922,2.4922,2.4578,2.4922,10350.0],["1987-10-30",2.4922,2.5266,2.475,2.5266,15750.0],["1987-11-02",2.5266,2.5609,2.5094,2.5266,13950.0],["1987-11-03",2.5266,2.5781,2.5266,2.5609,7650.0],["1987-11-04",2.5609,2.5609,2.5094,2.5609,13950.0],["1987-11-05",2.5609,2.5953,2.5094,2.5953,22500.0],["1987-11-06",2.5953,2.6297,2.5781,2.6125,13950.0],["1987-11-09",2.6125,2.6297,2.5437,2.5953,18750.0],["1987-11-10",2.5953,2.5953,2.5437,2.5437,8700.0],["1987-11-11",2.5437,2.5953,2.5437,2.5781,6000.0],["1987-11-12",2.5781,2.6125,2.5609,2.5609,11100.0],["1987-11-13",2.5609,2.6125,2.5609,2.5953,29100.0],["1987-11-16",2.5953,2.5953,2.5609,2.5609,10800.0],["1987-11-17",2.5609,2.5781,2.5266,2.5266,20850.0],["1987-11-18",2.5266,2.5609,2.5266,2.5609,35250.0],["1987-11-19",2.5609,2.5609,2.5266,2.5609,25950.0],["1987-11-20",2.5609,2.5609,2.5094,2.5437,16350.0],["1987-11-23",2.5437,2.5437,2.5094,2.5094,16650.0],["1987-11-24",2.5094,2.5437,2.5094,2.5437,40650.0],["1987-11-25",2.5437,2.5437,2.5094,2.5437,15000.0],["1987-11-27",2.5437,2.5437,2.4922,2.5094,7200.0],["1987-11-30",2.5094,2.5094,2.4578,2.5094,24900.0],["1987-12-01",2.5094,2.5094,2.4406,2.475,25500.0],["1987-12-02",2.475,2.475,2.3891,2.4234,23850.0],["1987-12-03",2.4234,2.4234,2.3375,2.3891,30150.0],["1987-12-04",2.3719,2.3719,2.3031,2.3203,60600.0],["1987-12-07",2.3203,2.3375,2.3203,2.3203,24600.0],["1987-12-08",2.3203,2.4578,2.3203,2.4578,51750.0],["1987-12-09",2.4578,2.5266,2.4406,2.5094,15450.0],["1987-12-10",2.5094,2.5266,2.4578,2.5094,17250.0],["1987-12-11",2.5094,2.5437,2.475,2.5437,28500.0],["1987-12-14",2.5437,2.5781,2.5094,2.5609,15450.0],["1987-12-15",2.5609,2.6297,2.5266,2.5953,32400.0],["1987-12-16",2.5953,2.7156,2.5953,2.7156,19950.0],["1987-12-17",2.7156,2.7844,2.6297,2.6297,50700.0],["1987-12-18",2.6469,2.7328,2.6469,2.6984,91500.0],["1987-12-21",2.6984,2.7328,2.6812,2.7156,13500.0],["1987-12-22",2.6984,2.6984,2.6641,2.6641,21600.0],["1987-12-23",2.6641,2.7156,2.6641,2.6812,7200.0],["1987-12-24",2.6812,2.7156,2.6812,2.6812,11100.0],["1987-12-28",2.6812,2.6984,2.6469,2.6812,26100.0],["1987-12-29",2.6812,2.6812,2.6469,2.6469,4350.0],["1987-12-30",2.6469,2.6984,2.6469,2.6812,10800.0],["1987-12-31",2.6812,2.6812,2.6469,2.6469,17250.0],["1988-01-04",2.6469,2.6812,2.6297,2.6812,12750.0],["1988-01-05",2.6812,2.7156,2.6641,2.6641,14700.0],["1988-01-06",2.6641,2.7156,2.6641,2.7156,12450.0],["1988-01-07",2.7156,2.7328,2.6812,2.7328,19350.0],["1988-01-08",2.7328,2.7328,2.6984,2.7156,16350.0],["1988-01-11",2.7156,2.7156,2.6812,2.6812,14850.0],["1988-01-12",2.6812,2.6984,2.6812,2.6984,9000.0],["1988-01-13",2.6984,2.7156,2.6812,2.6984,7500.0],["1988-01-14",2.6984,2.7156,2.6812,2.6812,1050.0],["1988-01-15",2.6984,2.7156,2.6984,2.6984,1200.0],["1988-01-18",2.6984,2.7328,2.6984,2.7328,16800.0],["1988-01-19",2.7328,2.7328,2.6984,2.7328,2400.0],["1988-01-20",2.7328,2.7328,2.6984,2.6984,39750.0],["1988-01-21",2.6984,2.7328,2.6984,2.7328,15750.0],["1988-01-22",2.7328,2.75,2.7156,2.7328,42300.0],["1988-01-25",2.7328,2.75,2.6812,2.6812,9150.0],["1988-01-26",2.6812,2.7156,2.6812,2.7156,19500.0],["1988-01-27",2.6984,2.6984,2.6641,2.6984,54300.0],["1988-01-28",2.6984,2.6984,2.6469,2.6641,10950.0],["1988-01-29",2.6641,2.6812,2.6469,2.6469,5400.0],["1988-02-01",2.6469,2.6812,2.6469,2.6641,12750.0],["1988-02-02",2.6641,2.6641,2.6297,2.6641,9600.0],["1988-02-03",2.6641,2.6812,2.6297,2.6812,29700.0],["1988-02-04",2.6812,2.6984,2.6469,2.6984,118050.0],["1988-02-05",2.6984,2.6984,2.6469,2.6984,35250.0],["1988-02-08",2.6984,2.7156,2.6469,2.6984,55650.0],["1988-02-09",2.6984,2.7156,2.6469,2.6812,47100.0],["1988-02-10",2.6812,2.6812,2.6297,2.6812,54150.0],["1988-02-11",2.6812,2.6984,2.6469,2.6984,102300.0],["1988-02-12",2.6984,2.6984,2.6641,2.6984,160500.0],["1988-02-16",2.6984,2.7156,2.6641,2.6984,34200.0],["1988-02-17",2.6984,2.6984,2.6641,2.6984,63600.0],["1988-02-18",2.6984,2.6984,2.6469,2.6641,147450.0],["1988-02-19",2.6641,2.6812,2.6641,2.6812,82800.0],["1988-02-22",2.6812,2.6812,2.6641,2.6812,33750.0],["1988-02-23",2.6812,2.6812,2.6641,2.6641,27150.0],["1988-02-24",2.6641,2.6812,2.6641,2.6812,32850.0],["1988-02-25",2.6812,2.6984,2.6469,2.6984,69450.0],["1988-02-26",2.6984,2.6984,2.6812,2.6984,48900.0],["1988-02-29",2.6984,2.6984,2.6641,2.6641,145800.0],["1988-03-01",2.6641,2.6984,2.6641,2.6812,32400.0],["1988-03-02",2.6812,2.6984,2.6641,2.6984,66750.0],["1988-03-03",2.6984,2.6984,2.6641,2.6984,116100.0],["1988-03-04",2.6984,2.6984,2.6641,2.6812,40950.0],["1988-03-07",2.6812,2.6984,2.6641,2.6984,37950.0],["1988-03-08",2.6984,2.6984,2.6641,2.6984,98850.0],["1988-03-09",2.6984,2.6984,2.6812,2.6812,46050.0],["1988-03-10",2.6812,2.7156,2.6812,2.7156,70350.0],["1988-03-11",2.7156,2.7156,2.6984,2.7156,33000.0],["1988-03-14",2.7156,2.7156,2.6984,2.7156,31350.0],["1988-03-15",2.7156,2.7156,2.6984,2.6984,29250.0],["1988-03-16",2.6984,2.7328,2.6984,2.7328,88050.0],["1988-03-17",2.7328,2.7328,2.7156,2.7328,23550.0],["1988-03-18",2.7328,2.75,2.7156,2.75,30150.0],["1988-03-21",2.75,2.7672,2.7156,2.75,24900.0],["1988-03-22",2.75,2.75,2.6812,2.7156,21600.0],["1988-03-23",2.7156,2.7156,2.6641,2.6812,56400.0],["1988-03-24",2.6812,2.6984,2.6641,2.6984,31500.0],["1988-03-25",2.6984,2.6984,2.6641,2.6984,9750.0],["1988-03-28",2.6984,2.6984,2.6469,2.6641,11100.0],["1988-03-29",2.6641,2.6984,2.6469,2.6641,23700.0],["1988-03-30",2.6641,2.6984,2.6469,2.6984,26700.0],["1988-03-31",2.6984,2.7672,2.6641,2.7672,55650.0],["1988-04-04",2.7672,2.7844,2.7156,2.75,16500.0],["1988-04-05",2.75,2.75,2.7156,2.7156,15000.0],["1988-04-06",2.7156,2.7844,2.7156,2.7328,21450.0],["1988-04-07",2.7328,2.7844,2.7328,2.7328,10050.0],["1988-04-08",2.7328,2.7844,2.7156,2.75,18900.0],["1988-04-11",2.75,2.7672,2.7328,2.7672,8700.0],["1988-04-12",2.7672,2.8187,2.7328,2.7844,39450.0],["1988-04-13",2.7844,2.8531,2.7844,2.8187,42900.0],["1988-04-14",2.8187,2.8359,2.7672,2.7844,52500.0],["1988-04-15",2.7844,2.8187,2.7672,2.7844,33900.0],["1988-04-18",2.7844,2.8187,2.7672,2.7672,12150.0],["1988-04-19",2.7672,2.8016,2.7672,2.8016,7800.0],["1988-04-20",2.8016,2.8016,2.75,2.7844,41100.0],["1988-04-21",2.7844,2.7844,2.75,2.7844,17700.0],["1988-04-22",2.7844,2.8016,2.75,2.8016,11100.0],["1988-04-25",2.7672,2.7672,2.7328,2.7328,15300.0],["1988-04-26",2.7328,2.75,2.6984,2.6984,86400.0],["1988-04-27",2.6984,2.7328,2.6812,2.6984,103950.0],["1988-04-28",2.6984,2.7328,2.6984,2.7156,57450.0],["1988-04-29",2.7156,2.7156,2.6984,2.7156,22650.0],["1988-05-02",2.7156,2.7328,2.6984,2.7156,36900.0],["1988-05-03",2.7156,2.7672,2.7156,2.7328,19650.0],["1988-05-04",2.75,2.7844,2.75,2.75,21900.0],["1988-05-05",2.75,2.7844,2.75,2.7672,27000.0],["1988-05-06",2.7672,2.7844,2.75,2.7844,56550.0],["1988-05-09",2.7844,2.7844,2.75,2.75,21000.0],["1988-05-10",2.75,2.7672,2.75,2.7672,25950.0],["1988-05-11",2.7672,2.7672,2.7328,2.7328,20700.0],["1988-05-12",2.7328,2.7672,2.7328,2.7672,6900.0],["1988-05-13",2.7672,2.7672,2.7328,2.7672,11850.0],["1988-05-16",2.7672,2.7672,2.7328,2.7672,13050.0],["1988-05-17",2.7672,2.7672,2.7328,2.7672,12300.0],["1988-05-18",2.7672,2.7672,2.7328,2.7672,18750.0],["1988-05-19",2.7672,2.7672,2.7328,2.7672,12000.0],["1988-05-20",2.7672,2.7672,2.7328,2.7328,26850.0],["1988-05-23",2.7328,2.75,2.7328,2.75,14100.0],["1988-05-24",2.75,2.7672,2.7328,2.7672,11850.0],["1988-05-25",2.7672,2.7844,2.7328,2.7328,39150.0],["1988-05-26",2.7328,2.75,2.7328,2.7328,16500.0],["1988-05-27",2.7328,2.75,2.7328,2.75,8250.0],["1988-05-31",2.75,2.7844,2.7328,2.75,23550.0],["1988-06-01",2.7672,2.8016,2.7672,2.7672,43650.0],["1988-06-02",2.7672,2.8187,2.7672,2.8016,39900.0],["1988-06-03",2.8016,2.8187,2.7844,2.8187,19800.0],["1988-06-06",2.8187,2.8531,2.8016,2.8016,25500.0],["1988-06-07",2.8016,2.8531,2.8016,2.8359,19500.0],["1988-06-08",2.8359,2.8531,2.8016,2.8531,32850.0],["1988-06-09",2.8531,2.8875,2.8359,2.8531,18000.0],["1988-06-10",2.8703,2.8875,2.8703,2.8703,8250.0],["1988-06-13",2.8703,2.8875,2.8703,2.8703,19350.0],["1988-06-14",2.8703,2.9047,2.8531,2.9047,34500.0],["1988-06-15",2.9047,2.9219,2.8703,2.8703,26400.0],["1988-06-16",2.8703,2.9219,2.8703,2.9047,10950.0],["1988-06-17",2.9047,2.9219,2.8703,2.8875,26400.0],["1988-06-20",2.8875,2.9047,2.8703,2.9047,12300.0],["1988-06-21",2.9047,2.9047,2.8703,2.9047,5700.0],["1988-06-22",2.9047,2.9047,2.8875,2.9047,28500.0],["1988-06-23",2.9047,2.9219,2.8875,2.9219,23700.0],["1988-06-24",2.9219,2.9391,2.8875,2.9391,23700.0],["1988-06-27",2.9391,2.9391,2.9047,2.9219,13050.0],["1988-06-28",2.9219,2.9219,2.8875,2.9219,12000.0],["1988-06-29",2.9219,2.9219,2.8703,2.8703,30300.0],["1988-06-30",2.8703,2.9047,2.8703,2.9047,29850.0],["1988-07-01",2.9047,2.9047,2.8703,2.8875,10200.0],["1988-07-05",2.8875,2.9391,2.8875,2.8875,13500.0],["1988-07-06",2.8875,2.9391,2.8875,2.8875,9600.0],["1988-07-07",2.8875,2.9219,2.8875,2.8875,116850.0],["1988-07-08",2.8875,2.9391,2.8875,2.9219,17250.0],["1988-07-11",2.9219,2.9562,2.8875,2.9219,33150.0],["1988-07-12",2.9219,2.9391,2.9047,2.9391,11850.0],["1988-07-13",2.9391,2.9391,2.9047,2.9047,10950.0],["1988-07-14",2.9047,2.9391,2.9047,2.9219,8550.0],["1988-07-15",2.9219,2.9391,2.9047,2.9391,14100.0],["1988-07-18",2.9391,2.9734,2.9047,2.9734,85950.0],["1988-07-19",2.9734,2.9734,2.9219,2.9219,15750.0],["1988-07-20",2.9219,2.9562,2.9219,2.9219,9300.0],["1988-07-21",2.9219,2.9562,2.9219,2.9562,13350.0],["1988-07-22",2.9562,2.9562,2.9219,2.9219,22350.0],["1988-07-25",2.9219,2.9219,2.8875,2.8875,33450.0],["1988-07-26",2.8875,2.9047,2.8703,2.8703,5700.0],["1988-07-27",2.8703,2.9047,2.8531,2.8531,11100.0],["1988-07-28",2.8531,2.8875,2.8531,2.8875,5250.0],["1988-07-29",2.8875,2.8875,2.8531,2.8703,8400.0],["1988-08-01",2.8703,2.8875,2.8531,2.8875,4650.0],["1988-08-02",2.8703,2.8703,2.8359,2.8359,15600.0],["1988-08-03",2.8359,2.8703,2.8187,2.8531,23400.0],["1988-08-04",2.8531,2.8531,2.7844,2.8187,39900.0],["1988-08-05",2.8187,2.8187,2.7672,2.7844,66000.0],["1988-08-08",2.7844,2.8187,2.7844,2.8187,7800.0],["1988-08-09",2.8187,2.8187,2.75,2.75,34050.0],["1988-08-10",2.75,2.8016,2.75,2.75,6900.0],["1988-08-11",2.75,2.7844,2.7156,2.7156,34350.0],["1988-08-12",2.7156,2.7672,2.7156,2.7156,5850.0],["1988-08-15",2.7156,2.7672,2.7156,2.7328,47700.0],["1988-08-16",2.7328,2.7672,2.7156,2.7672,23850.0],["1988-08-17",2.7672,2.7844,2.7328,2.7844,18450.0],["1988-08-18",2.7844,2.8875,2.7672,2.8875,48150.0],["1988-08-19",2.8875,2.8875,2.8359,2.8875,30450.0],["1988-08-22",2.8875,2.8875,2.8531,2.8531,15300.0],["1988-08-23",2.8531,2.8875,2.8359,2.8531,28950.0],["1988-08-24",2.8531,2.9219,2.8531,2.8875,37050.0],["1988-08-25",2.8875,2.9047,2.8531,2.8703,36750.0],["1988-08-26",2.8703,2.8875,2.8531,2.8875,9900.0],["1988-08-29",2.8875,2.8875,2.8531,2.8875,14550.0],["1988-08-30",2.8703,2.8703,2.8359,2.8531,18750.0],["1988-08-31",2.8531,2.8703,2.8531,2.8703,18450.0],["1988-09-01",2.8703,2.8703,2.8531,2.8703,13050.0],["1988-09-02",2.8703,2.8703,2.8359,2.8359,12600.0],["1988-09-06",2.8359,2.8703,2.8187,2.8531,12900.0],["1988-09-07",2.8531,2.8531,2.8187,2.8531,11550.0],["1988-09-08",2.8531,2.8531,2.8359,2.8531,26700.0],["1988-09-09",2.8531,2.8531,2.8359,2.8531,30600.0],["1988-09-12",2.8531,2.8531,2.8187,2.8359,46650.0],["1988-09-13",2.8359,2.8359,2.8016,2.8359,11250.0],["1988-09-14",2.8359,2.8359,2.8187,2.8187,6900.0],["1988-09-15",2.8187,2.8187,2.8016,2.8187,29550.0],["1988-09-16",2.8187,2.8187,2.8016,2.8187,16050.0],["1988-09-19",2.8187,2.8703,2.8187,2.8359,38400.0],["1988-09-20",2.8359,2.8875,2.8359,2.8531,23700.0],["1988-09-21",2.8531,2.8875,2.8531,2.8531,11250.0],["1988-09-22",2.8531,2.8875,2.8531,2.8875,10650.0],["1988-09-23",2.8875,2.8875,2.8531,2.8531,15000.0],["1988-09-26",2.8531,2.8875,2.8531,2.8875,8400.0],["1988-09-27",2.8875,2.8875,2.8531,2.8875,3000.0],["1988-09-28",2.8875,2.9047,2.8531,2.9047,24000.0],["1988-09-29",2.9047,2.9047,2.8531,2.8531,6900.0],["1988-09-30",2.8531,2.8875,2.8531,2.8531,5850.0],["1988-10-03",2.8531,2.8875,2.8531,2.8875,5700.0],["1988-10-04",2.8875,2.8875,2.8531,2.8531,6150.0],["1988-10-05",2.8531,2.8875,2.8531,2.8875,5100.0],["1988-10-06",2.8875,2.8875,2.8531,2.8875,9750.0],["1988-10-07",2.8875,2.8875,2.8531,2.8875,4200.0],["1988-10-10",2.8875,2.8875,2.8531,2.8875,5700.0],["1988-10-11",2.8875,2.9047,2.8531,2.8875,6150.0],["1988-10-12",2.8875,2.8875,2.8531,2.8703,12600.0],["1988-10-13",2.8703,2.8703,2.8359,2.8703,3750.0],["1988-10-14",2.8703,2.8703,2.8359,2.8359,18300.0],["1988-10-17",2.8359,2.8703,2.8359,2.8703,6900.0],["1988-10-18",2.8703,2.8703,2.8359,2.8531,37500.0],["1988-10-19",2.8531,2.8531,2.8359,2.8531,23250.0],["1988-10-20",2.8531,2.8703,2.8359,2.8703,24000.0],["1988-10-21",2.8703,2.8703,2.8531,2.8531,30300.0],["1988-10-24",2.8531,2.8875,2.8359,2.8703,53550.0],["1988-10-25",2.8703,2.8875,2.8187,2.8531,23400.0],["1988-10-26",2.8531,2.8875,2.8531,2.8703,30900.0],["1988-10-27",2.8703,2.8875,2.8531,2.8875,25050.0],["1988-10-28",2.8875,2.8875,2.8531,2.8703,37200.0],["1988-10-31",2.8703,2.8875,2.8531,2.8531,39750.0],["1988-11-01",2.8531,2.8875,2.8531,2.8875,33300.0],["1988-11-02",2.8875,2.9391,2.8703,2.9391,59550.0],["1988-11-03",2.9391,2.9391,2.9047,2.9047,48000.0],["1988-11-04",2.9047,2.9391,2.9047,2.9391,26850.0],["1988-11-07",2.9391,2.9391,2.9047,2.9219,28050.0],["1988-11-08",2.9219,2.9391,2.9047,2.9047,37500.0],["1988-11-09",2.9047,2.9562,2.9047,2.9219,53550.0],["1988-11-10",2.9219,2.9391,2.9219,2.9219,25800.0],["1988-11-11",2.9219,2.9391,2.9219,2.9219,16950.0],["1988-11-14",2.9219,2.9562,2.9219,2.9391,30000.0],["1988-11-15",2.9391,2.9562,2.9391,2.9562,19200.0],["1988-11-16",2.9562,2.9906,2.9219,2.9734,51600.0],["1988-11-17",2.9734,2.9734,2.9219,2.9219,27900.0],["1988-11-18",2.9391,2.9562,2.9391,2.9562,26550.0],["1988-11-21",2.9562,2.9562,2.9391,2.9562,22950.0],["1988-11-22",2.9562,2.9562,2.9391,2.9562,17550.0],["1988-11-23",2.9562,2.9562,2.9391,2.9562,9000.0],["1988-11-25",2.9562,2.9562,2.9391,2.9562,28500.0],["1988-11-28",2.9562,2.9562,2.9047,2.9219,42000.0],["1988-11-29",2.9219,2.9391,2.9047,2.9391,19650.0],["1988-11-30",2.9391,2.9391,2.9219,2.9391,11100.0],["1988-12-01",2.9391,2.9391,2.9219,2.9391,39150.0],["1988-12-02",2.9391,2.9562,2.9219,2.9391,65550.0],["1988-12-05",2.9391,2.9906,2.9391,2.9391,61500.0],["1988-12-06",2.9391,2.9906,2.9391,2.9734,13500.0],["1988-12-07",2.9734,2.9734,2.9391,2.9391,27600.0],["1988-12-08",2.9391,2.9734,2.9391,2.9734,53250.0],["1988-12-09",2.9734,2.9734,2.9391,2.9562,18300.0],["1988-12-12",2.9562,2.9562,2.9391,2.9562,8850.0],["1988-12-13",2.9562,2.9562,2.9391,2.9562,15150.0],["1988-12-14",2.9562,2.9562,2.8875,2.9391,55800.0],["1988-12-15",2.9391,2.9391,2.9047,2.9047,34800.0],["1988-12-16",2.9047,2.9562,2.8875,2.9562,31200.0],["1988-12-19",2.9562,2.9562,2.9219,2.9562,14100.0],["1988-12-20",2.9562,2.9562,2.9219,2.9219,12900.0],["1988-12-21",2.9219,2.9391,2.9047,2.9391,36750.0],["1988-12-22",2.9391,2.9562,2.8875,2.9391,26550.0],["1988-12-23",2.9391,2.9562,2.9219,2.9219,13650.0],["1988-12-27",2.9219,2.9562,2.9047,2.9047,12750.0],["1988-12-28",2.9047,2.9391,2.8875,2.8875,6300.0],["1988-12-29",2.8875,2.9219,2.8875,2.9219,13200.0],["1988-12-30",2.9219,2.9219,2.8875,2.9047,6300.0],["1989-01-03",2.9047,2.9219,2.8875,2.9047,34950.0],["1989-01-04",2.9047,2.9219,2.9047,2.9047,8550.0],["1989-01-05",2.9047,2.9219,2.9047,2.9047,9150.0],["1989-01-06",2.9047,2.9391,2.9047,2.9391,12150.0],["1989-01-09",2.9391,2.9391,2.9047,2.9047,31500.0],["1989-01-10",2.9047,2.9219,2.8875,2.9219,13200.0],["1989-01-11",2.9219,2.9219,2.8875,2.9219,8250.0],["1989-01-12",2.9219,2.9391,2.8875,2.9047,30150.0],["1989-01-13",2.9047,2.9391,2.9047,2.9391,24900.0],["1989-01-16",2.9391,2.9391,2.9047,2.9047,14550.0],["1989-01-17",2.9047,2.9391,2.9047,2.9391,16950.0],["1989-01-18",2.9391,2.9391,2.9047,2.9047,5550.0],["1989-01-19",2.9047,2.9391,2.9047,2.9219,19800.0],["1989-01-20",2.9219,2.9562,2.9219,2.9562,16350.0],["1989-01-23",2.9562,2.9562,2.9219,2.9219,4050.0],["1989-01-24",2.9391,2.9562,2.9391,2.9391,20250.0],["1989-01-25",2.9391,2.9562,2.9047,2.9047,14850.0],["1989-01-26",2.9047,2.9391,2.9047,2.9219,12750.0],["1989-01-27",2.9219,2.9219,2.9047,2.9219,12150.0],["1989-01-30",2.9219,2.9391,2.9047,2.9219,5850.0],["1989-01-31",2.9219,2.9219,2.8875,2.9219,21000.0],["1989-02-01",2.9219,2.9219,2.8875,2.9219,11250.0],["1989-02-02",2.9219,2.9219,2.8875,2.9219,24300.0],["1989-02-03",2.9219,2.9391,2.9047,2.9391,30000.0],["1989-02-06",2.9391,2.9734,2.9219,2.9562,29700.0],["1989-02-07",2.9562,2.9734,2.9391,2.9562,12900.0],["1989-02-08",2.9562,2.9562,2.9391,2.9391,47250.0],["1989-02-09",2.9391,2.9562,2.9219,2.9219,12900.0],["1989-02-10",2.9219,2.9391,2.9047,2.9391,27150.0],["1989-02-13",2.9219,2.9219,2.8875,2.9219,11550.0],["1989-02-14",2.9219,2.9219,2.8531,2.8875,40950.0],["1989-02-15",2.8875,2.8875,2.8187,2.8703,22350.0],["1989-02-16",2.8703,2.8703,2.8187,2.8703,19500.0],["1989-02-17",2.8703,2.8703,2.8359,2.8703,14100.0],["1989-02-21",2.8703,2.8703,2.7844,2.8016,31050.0],["1989-02-22",2.8016,2.8187,2.7328,2.75,53550.0],["1989-02-23",2.75,2.7672,2.7328,2.7672,10500.0],["1989-02-24",2.7672,2.7672,2.7328,2.7328,12300.0],["1989-02-27",2.7328,2.7672,2.7156,2.7156,30900.0],["1989-02-28",2.7156,2.7156,2.6984,2.7156,12900.0],["1989-03-01",2.7156,2.7156,2.6984,2.7156,10650.0],["1989-03-02",2.7156,2.7156,2.6812,2.6812,28350.0],["1989-03-03",2.6812,2.6984,2.6641,2.6641,32700.0],["1989-03-06",2.6641,2.6812,2.6297,2.6297,44850.0],["1989-03-07",2.6297,2.6469,2.5781,2.6469,56400.0],["1989-03-08",2.6469,2.6812,2.6297,2.6641,25200.0],["1989-03-09",2.6641,2.7156,2.6641,2.6984,117000.0],["1989-03-10",2.6984,2.7156,2.6984,2.7156,25050.0],["1989-03-13",2.7156,2.7156,2.6984,2.6984,28950.0],["1989-03-14",2.6984,2.7844,2.6984,2.7844,49500.0],["1989-03-15",2.7844,2.8187,2.75,2.8187,30600.0],["1989-03-16",2.8187,2.8187,2.7844,2.7844,19050.0],["1989-03-17",2.7844,2.7844,2.75,2.7844,16950.0],["1989-03-20",2.7844,2.7844,2.75,2.75,12600.0],["1989-03-21",2.75,2.7844,2.75,2.75,12000.0],["1989-03-22",2.75,2.7844,2.75,2.7844,9750.0],["1989-03-23",2.7844,2.7844,2.75,2.75,12450.0],["1989-03-27",2.75,2.7844,2.75,2.75,14850.0],["1989-03-28",2.75,2.7672,2.7328,2.75,19200.0],["1989-03-29",2.75,2.7672,2.7156,2.7156,19650.0],["1989-03-30",2.7156,2.75,2.7156,2.75,7500.0],["1989-03-31",2.75,2.75,2.7156,2.7156,5850.0],["1989-04-03",2.7156,2.75,2.6984,2.6984,62250.0],["1989-04-04",2.6984,2.7328,2.6812,2.7156,62550.0],["1989-04-05",2.7156,2.75,2.6984,2.75,34050.0],["1989-04-06",2.75,2.75,2.7156,2.7156,13200.0],["1989-04-07",2.7156,2.7672,2.7156,2.7672,7350.0],["1989-04-10",2.7672,2.7672,2.7328,2.75,8850.0],["1989-04-11",2.75,2.7672,2.7328,2.7672,19200.0],["1989-04-12",2.7672,2.7844,2.75,2.7844,10950.0],["1989-04-13",2.7844,2.8016,2.75,2.7844,23400.0],["1989-04-14",2.7844,2.7844,2.75,2.7844,4950.0],["1989-04-17",2.7844,2.8016,2.75,2.7672,18150.0],["1989-04-18",2.7672,2.8016,2.7672,2.8016,7950.0],["1989-04-19",2.8016,2.8187,2.7672,2.8187,24750.0],["1989-04-20",2.8187,2.8875,2.8016,2.8703,32400.0],["1989-04-21",2.8703,2.9562,2.8187,2.9219,89100.0],["1989-04-24",2.9391,2.9906,2.9391,2.9734,102600.0],["1989-04-25",2.9734,2.9734,2.9391,2.9734,81000.0],["1989-04-26",2.9734,2.9734,2.9219,2.9391,30000.0],["1989-04-27",2.9391,2.9734,2.9219,2.9734,29250.0],["1989-04-28",2.9734,2.9734,2.9219,2.9391,22500.0],["1989-05-01",2.9391,2.9734,2.9219,2.9391,18450.0],["1989-05-02",2.9391,2.9562,2.9391,2.9391,22350.0],["1989-05-03",2.9391,2.9734,2.9391,2.9391,24750.0],["1989-05-04",2.9391,2.9734,2.9391,2.9734,6450.0],["1989-05-05",2.9734,2.9734,2.9391,2.9734,15000.0],["1989-05-08",2.9734,2.9734,2.9391,2.9391,6300.0],["1989-05-09",2.9391,2.9906,2.9391,2.9734,24300.0],["1989-05-10",2.9734,2.9906,2.9562,2.9906,26100.0],["1989-05-11",2.9906,3.0594,2.9562,3.0594,107100.0],["1989-05-12",3.0594,3.0937,3.0422,3.0766,21900.0],["1989-05-15",3.0766,3.1109,3.0594,3.0937,25050.0],["1989-05-16",3.0937,3.1281,3.0766,3.1109,48600.0],["1989-05-17",3.1109,3.1281,3.0937,3.0937,57750.0],["1989-05-18",3.0937,3.1625,3.0937,3.1625,40650.0],["1989-05-19",3.1625,3.2484,3.1281,3.2141,43350.0],["1989-05-22",3.2141,3.2656,3.2141,3.2484,31950.0],["1989-05-23",3.2484,3.2484,3.2141,3.2484,32850.0],["1989-05-24",3.2484,3.2828,3.2312,3.2656,26850.0],["1989-05-25",3.2656,3.2828,3.2484,3.2484,44250.0],["1989-05-26",3.2484,3.3,3.2484,3.3,53100.0],["1989-05-30",3.3,3.3172,3.2828,3.3,100200.0],["1989-05-31",3.3,3.3172,3.3,3.3,39000.0],["1989-06-01",3.3,3.3172,3.2828,3.3,81300.0],["1989-06-02",3.3,3.3172,3.2828,3.2828,46050.0],["1989-06-05",3.2828,3.3,3.2312,3.2312,41400.0],["1989-06-06",3.2312,3.2656,3.2141,3.2656,34950.0],["1989-06-07",3.2656,3.2828,3.2312,3.2828,24900.0],["1989-06-08",3.2828,3.2828,3.2484,3.2484,20400.0],["1989-06-09",3.2484,3.2656,3.2484,3.2484,14100.0],["1989-06-12",3.2484,3.2656,3.2484,3.2656,7200.0],["1989-06-13",3.2656,3.2828,3.2312,3.2312,34650.0],["1989-06-14",3.2312,3.2656,3.2141,3.2141,34800.0],["1989-06-15",3.1969,3.1969,3.1453,3.1453,17550.0],["1989-06-16",3.1453,3.1797,3.1453,3.1797,23250.0],["1989-06-19",3.1797,3.1797,3.1281,3.1625,39300.0],["1989-06-20",3.1625,3.1625,3.1109,3.1625,20550.0],["1989-06-21",3.1453,3.1453,3.0766,3.1109,33000.0],["1989-06-22",3.1109,3.1453,3.0937,3.1109,17250.0],["1989-06-23",3.1109,3.1797,3.1109,3.1797,48600.0],["1989-06-26",3.1797,3.1797,3.1453,3.1797,7350.0],["1989-06-27",3.1797,3.2484,3.1453,3.2484,47400.0],["1989-06-28",3.2484,3.2484,3.0937,3.2141,169650.0],["1989-06-29",3.2141,3.2484,3.2141,3.2141,173850.0],["1989-06-30",3.2141,3.2484,3.1969,3.2312,67350.0],["1989-07-03",3.2312,3.2312,3.2141,3.2141,23700.0],["1989-07-05",3.2141,3.2312,3.1797,3.1969,31200.0],["1989-07-06",3.2141,3.3,3.2141,3.3,113250.0],["1989-07-07",3.3,3.3344,3.2828,3.3344,35100.0],["1989-07-10",3.3344,3.3859,3.3172,3.3859,46650.0],["1989-07-11",3.3859,3.3859,3.3516,3.3859,49500.0],["1989-07-12",3.3859,3.4203,3.3687,3.3859,49500.0],["1989-07-13",3.3859,3.4375,3.3859,3.4031,27450.0],["1989-07-14",3.4031,3.4547,3.4031,3.4375,29250.0],["1989-07-17",3.4375,3.4547,3.4203,3.4203,26850.0],["1989-07-18",3.4203,3.4375,3.3344,3.3687,73350.0],["1989-07-19",3.3687,3.3859,3.3344,3.3859,17400.0],["1989-07-20",3.3859,3.3859,3.2656,3.2656,40350.0],["1989-07-21",3.2656,3.3516,3.2484,3.3516,61500.0],["1989-07-24",3.3516,3.3687,3.3172,3.3687,20550.0],["1989-07-25",3.3516,3.3516,3.2484,3.2828,57150.0],["1989-07-26",3.2828,3.3172,3.2484,3.2656,81600.0],["1989-07-27",3.2656,3.2828,3.2312,3.2312,27000.0],["1989-07-28",3.2312,3.2484,3.1625,3.1969,49650.0],["1989-07-31",3.1969,3.2141,3.1797,3.1969,17250.0],["1989-08-01",3.1969,3.1969,3.1109,3.1109,114750.0],["1989-08-02",3.1109,3.1453,2.9562,3.025,168150.0],["1989-08-03",3.0422,3.0937,3.0422,3.0937,108000.0],["1989-08-04",3.0937,3.1281,3.0594,3.1109,96000.0],["1989-08-07",3.1109,3.1453,3.0937,3.1453,75150.0],["1989-08-08",3.1453,3.2141,3.1109,3.2141,187350.0],["1989-08-09",3.2141,3.3687,3.1969,3.3344,145950.0],["1989-08-10",3.3344,3.4031,3.3344,3.3687,65400.0],["1989-08-11",3.3687,3.4031,3.3516,3.4031,45000.0],["1989-08-14",3.4031,3.4203,3.3516,3.3516,67950.0],["1989-08-15",3.3516,3.4031,3.3516,3.3516,73650.0],["1989-08-16",3.3516,3.4031,3.3516,3.3687,72750.0],["1989-08-17",3.3687,3.4031,3.3516,3.3687,49800.0],["1989-08-18",3.3687,3.4031,3.3516,3.3859,47100.0],["1989-08-21",3.3859,3.3859,3.3344,3.3687,30750.0],["1989-08-22",3.3687,3.3859,3.3344,3.3344,23700.0],["1989-08-23",3.3516,3.3859,3.3516,3.3516,17700.0],["1989-08-24",3.3516,3.4203,3.3516,3.3859,32550.0],["1989-08-25",3.3859,3.4375,3.3859,3.4375,25650.0],["1989-08-28",3.4375,3.4547,3.4031,3.4547,66450.0],["1989-08-29",3.4547,3.4547,3.3859,3.3859,30900.0],["1989-08-30",3.3859,3.4375,3.3859,3.4031,32700.0],["1989-08-31",3.4031,3.4719,3.3859,3.4375,96900.0],["1989-09-01",3.4375,3.4719,3.4375,3.4375,26550.0],["1989-09-05",3.4375,3.5922,3.4375,3.5578,157800.0],["1989-09-06",3.5578,3.6266,3.5062,3.6094,99000.0],["1989-09-07",3.6094,3.6437,3.5578,3.5922,59400.0],["1989-09-08",3.5922,3.5922,3.5234,3.575,48000.0],["1989-09-11",3.575,3.575,3.5062,3.5406,31350.0],["1989-09-12",3.5406,3.5406,3.4719,3.5062,21300.0],["1989-09-13",3.5062,3.5234,3.4719,3.5062,35700.0],["1989-09-14",3.5062,3.5406,3.4891,3.5406,54450.0],["1989-09-15",3.5406,3.575,3.5062,3.5406,39000.0],["1989-09-18",3.5406,3.575,3.5406,3.5406,29850.0],["1989-09-19",3.5406,3.575,3.5406,3.5578,30150.0],["1989-09-20",3.5578,3.6953,3.5578,3.6781,90450.0],["1989-09-21",3.6781,3.6781,3.5922,3.6437,58200.0],["1989-09-22",3.6437,3.6437,3.575,3.575,30300.0],["1989-09-25",3.575,3.6094,3.5406,3.575,27750.0],["1989-09-26",3.575,3.5922,3.575,3.5922,15000.0],["1989-09-27",3.5922,3.5922,3.5406,3.5406,14250.0],["1989-09-28",3.5406,3.5922,3.5406,3.5922,20400.0],["1989-09-29",3.5922,3.5922,3.5406,3.5922,6000.0],["1989-10-02",3.5922,3.5922,3.5234,3.5578,36000.0],["1989-10-03",3.5578,3.575,3.5406,3.575,7500.0],["1989-10-04",3.575,3.575,3.5406,3.5578,13650.0],["1989-10-05",3.5578,3.5578,3.5234,3.5234,20100.0],["1989-10-06",3.5234,3.5578,3.5234,3.5234,15450.0],["1989-10-09",3.5234,3.5578,3.5062,3.5062,169800.0],["1989-10-10",3.5062,3.5578,3.5062,3.5406,10200.0],["1989-10-11",3.5406,3.5406,3.5062,3.5406,17700.0],["1989-10-12",3.5406,3.5406,3.5062,3.5062,10800.0],["1989-10-13",3.5062,3.5578,3.5062,3.5062,13650.0],["1989-10-16",3.5062,3.5234,3.4375,3.5234,48150.0],["1989-10-17",3.5234,3.5234,3.4719,3.4891,13800.0],["1989-10-18",3.4891,3.5234,3.4891,3.4891,12300.0],["1989-10-19",3.4891,3.5406,3.4891,3.5406,7500.0],["1989-10-20",3.5406,3.6266,3.5062,3.5922,63450.0],["1989-10-23",3.5922,3.6437,3.5922,3.6266,13500.0],["1989-10-24",3.6266,3.6266,3.5922,3.6266,21300.0],["1989-10-25",3.6266,3.6266,3.5406,3.5406,50100.0],["1989-10-26",3.5406,3.575,3.5406,3.575,10950.0],["1989-10-27",3.575,3.5922,3.5406,3.575,19200.0],["1989-10-30",3.575,3.575,3.5406,3.5406,12900.0],["1989-10-31",3.5406,3.5578,3.4719,3.4891,28050.0],["1989-11-01",3.5062,3.5406,3.5062,3.5062,17700.0],["1989-11-02",3.5062,3.5406,3.5062,3.5062,8850.0],["1989-11-03",3.5062,3.5406,3.5062,3.5234,78750.0],["1989-11-06",3.5234,3.5234,3.4891,3.5234,34650.0],["1989-11-07",3.5234,3.5234,3.4891,3.4891,6450.0],["1989-11-08",3.4891,3.5234,3.4891,3.5062,22500.0],["1989-11-09",3.5062,3.5234,3.5062,3.5062,45150.0],["1989-11-10",3.5062,3.5234,3.5062,3.5234,15000.0],["1989-11-13",3.5234,3.5234,3.5062,3.5234,16200.0],["1989-11-14",3.5234,3.5234,3.5062,3.5062,8400.0],["1989-11-15",3.5062,3.5234,3.4891,3.4891,28200.0],["1989-11-16",3.4891,3.5234,3.4891,3.5234,73650.0],["1989-11-17",3.5234,3.5234,3.4891,3.4891,7500.0],["1989-11-20",3.4891,3.5234,3.4891,3.5062,15600.0],["1989-11-21",3.5062,3.5234,3.4719,3.5234,42900.0],["1989-11-22",3.5234,3.5406,3.4891,3.5406,28800.0],["1989-11-24",3.5406,3.5578,3.4891,3.5062,18450.0],["1989-11-27",3.5234,3.6266,3.5234,3.6266,58050.0],["1989-11-28",3.6266,3.6266,3.575,3.5922,19950.0],["1989-11-29",3.5922,3.6094,3.5578,3.5578,33450.0],["1989-11-30",3.5578,3.5922,3.5578,3.5578,17100.0],["1989-12-01",3.5578,3.5922,3.5578,3.5922,11700.0],["1989-12-04",3.5922,3.5922,3.5578,3.5922,6450.0],["1989-12-05",3.5922,3.5922,3.5578,3.5578,14100.0],["1989-12-06",3.5578,3.5922,3.5578,3.5922,19200.0],["1989-12-07",3.5922,3.5922,3.5578,3.5922,14550.0],["1989-12-08",3.575,3.575,3.5406,3.575,12000.0],["1989-12-11",3.575,3.575,3.5062,3.5062,22200.0],["1989-12-12",3.5062,3.5406,3.5062,3.5406,12600.0],["1989-12-13",3.5406,3.5406,3.4891,3.4891,24750.0],["1989-12-14",3.4891,3.5062,3.4891,3.4891,329100.0],["1989-12-15",3.4891,3.5062,3.3859,3.4375,88050.0],["1989-12-18",3.4375,3.4375,3.3687,3.4031,30300.0],["1989-12-19",3.4031,3.4031,3.3516,3.4031,6900.0],["1989-12-20",3.4031,3.4375,3.4031,3.4375,18300.0],["1989-12-21",3.4203,3.4203,3.3859,3.4203,28800.0],["1989-12-22",3.4203,3.4203,3.3859,3.4031,23850.0],["1989-12-26",3.4031,3.4203,3.3859,3.4203,13650.0],["1989-12-27",3.4203,3.4375,3.3859,3.4203,32700.0],["1989-12-28",3.4203,3.4547,3.4203,3.4375,63000.0],["1989-12-29",3.4375,3.4547,3.4203,3.4375,8550.0],["1990-01-02",3.4375,3.4375,3.4031,3.4203,37800.0],["1990-01-03",3.4203,3.4375,3.4031,3.4375,70500.0],["1990-01-04",3.4375,3.4375,3.4031,3.4031,29400.0],["1990-01-05",3.4031,3.4375,3.4031,3.4031,22650.0],["1990-01-08",3.4031,3.4203,3.4031,3.4031,33000.0],["1990-01-09",3.4031,3.4375,3.4031,3.4375,25200.0],["1990-01-10",3.4375,3.4375,3.4031,3.4203,17250.0],["1990-01-11",3.4203,3.4375,3.4031,3.4375,25950.0],["1990-01-12",3.4203,3.4203,3.4031,3.4203,29850.0],["1990-01-15",3.4203,3.4203,3.4031,3.4031,11550.0],["1990-01-16",3.4031,3.4203,3.4031,3.4031,12150.0],["1990-01-17",3.4203,3.4547,3.4203,3.4547,31800.0],["1990-01-18",3.4547,3.4719,3.4203,3.4719,25800.0],["1990-01-19",3.4719,3.4719,3.4203,3.4203,12300.0],["1990-01-22",3.4203,3.4547,3.4203,3.4547,7350.0],["1990-01-23",3.4547,3.4719,3.4203,3.4719,15600.0],["1990-01-24",3.4719,3.4719,3.4203,3.4719,29700.0],["1990-01-25",3.4719,3.4719,3.4375,3.4719,11850.0],["1990-01-26",3.4719,3.4719,3.4375,3.4719,37950.0],["1990-01-29",3.4719,3.4719,3.4375,3.4375,8400.0],["1990-01-30",3.4375,3.4719,3.4203,3.4203,18750.0],["1990-01-31",3.4203,3.4547,3.4031,3.4031,43200.0],["1990-02-01",3.4203,3.4547,3.4203,3.4203,14250.0],["1990-02-02",3.4203,3.4547,3.4203,3.4547,9000.0],["1990-02-05",3.4547,3.4547,3.4203,3.4547,7500.0],["1990-02-06",3.4547,3.4547,3.4031,3.4031,13650.0],["1990-02-07",3.4031,3.4547,3.4031,3.4375,26700.0],["1990-02-08",3.4375,3.4375,3.3859,3.4375,47850.0],["1990-02-09",3.4375,3.4719,3.4031,3.4203,27900.0],["1990-02-12",3.4203,3.5234,3.4203,3.5234,24000.0],["1990-02-13",3.5234,3.5234,3.4547,3.4547,17100.0],["1990-02-14",3.4547,3.5062,3.4547,3.5062,13650.0],["1990-02-15",3.5062,3.5062,3.4719,3.4719,32700.0],["1990-02-16",3.4719,3.5062,3.4719,3.4719,4050.0],["1990-02-20",3.4719,3.5062,3.4547,3.5062,55050.0],["1990-02-21",3.4891,3.4891,3.4203,3.4203,39450.0],["1990-02-22",3.4203,3.4719,3.4203,3.4203,15750.0],["1990-02-23",3.4203,3.4547,3.4203,3.4375,31800.0],["1990-02-26",3.4375,3.4547,3.4203,3.4375,10800.0],["1990-02-27",3.4375,3.4547,3.4203,3.4375,29550.0],["1990-02-28",3.4375,3.4547,3.4031,3.4547,14850.0],["1990-03-01",3.4375,3.4375,3.4031,3.4031,8850.0],["1990-03-02",3.4031,3.4375,3.4031,3.4375,18900.0],["1990-03-05",3.4375,3.4375,3.3859,3.4203,21750.0],["1990-03-06",3.4203,3.4203,3.3687,3.3859,10350.0],["1990-03-07",3.3859,3.4203,3.3687,3.3687,16800.0],["1990-03-08",3.3687,3.4203,3.3687,3.3687,1350.0],["1990-03-09",3.3687,3.4375,3.3687,3.4031,32550.0],["1990-03-12",3.4031,3.4375,3.4031,3.4031,14850.0],["1990-03-13",3.4031,3.4203,3.4031,3.4031,14550.0],["1990-03-14",3.4031,3.4203,3.3687,3.3687,58350.0],["1990-03-15",3.3687,3.4203,3.3687,3.3859,53400.0],["1990-03-16",3.3859,3.4031,3.3687,3.4031,12900.0],["1990-03-19",3.3859,3.3859,3.3516,3.3859,34950.0],["1990-03-20",3.3859,3.3859,3.3516,3.3516,37800.0],["1990-03-21",3.3516,3.4031,3.3516,3.4031,84450.0],["1990-03-22",3.4031,3.4031,3.3687,3.4031,42300.0],["1990-03-23",3.4031,3.4203,3.3687,3.3687,11400.0],["1990-03-26",3.4203,3.4719,3.4031,3.4203,33300.0],["1990-03-27",3.4547,3.4547,3.4031,3.4031,57300.0],["1990-03-28",3.4031,3.4547,3.3859,3.4031,34350.0],["1990-03-29",3.3859,3.4375,3.3859,3.4375,26400.0],["1990-03-30",3.4375,3.4375,3.3859,3.3859,22650.0],["1990-04-02",3.3859,3.4375,3.3687,3.3687,32250.0],["1990-04-03",3.3859,3.3859,3.3687,3.3859,29850.0],["1990-04-04",3.3687,3.3859,3.3687,3.3687,9450.0],["1990-04-05",3.3859,3.3859,3.3687,3.3687,25800.0],["1990-04-06",3.3687,3.3859,3.3516,3.3859,112950.0],["1990-04-09",3.3687,3.3859,3.3344,3.3344,48900.0],["1990-04-10",3.3687,3.3687,3.3172,3.3687,60150.0],["1990-04-11",3.3687,3.3859,3.3344,3.3859,61500.0],["1990-04-12",3.3516,3.3859,3.3516,3.3516,11250.0],["1990-04-16",3.3516,3.3859,3.3516,3.3516,39300.0],["1990-04-17",3.3516,3.4031,3.3516,3.4031,19800.0],["1990-04-18",3.3687,3.4031,3.3516,3.3516,26550.0],["1990-04-19",3.3859,3.3859,3.3516,3.3516,32400.0],["1990-04-20",3.3687,3.3859,3.3516,3.3516,40950.0],["1990-04-23",3.3687,3.3687,3.3344,3.3687,24300.0],["1990-04-24",3.3736,3.4436,3.3736,3.3911,65400.0],["1990-04-25",3.4436,3.4436,3.4086,3.4436,15750.0],["1990-04-26",3.4086,3.4436,3.3911,3.3911,21150.0],["1990-04-27",3.4086,3.4261,3.3911,3.4261,57600.0],["1990-04-30",3.4261,3.4261,3.3911,3.3911,34050.0],["1990-05-01",3.3911,3.4261,3.3911,3.4086,116700.0],["1990-05-02",3.3911,3.4261,3.3911,3.4086,17550.0],["1990-05-03",3.3911,3.4261,3.3911,3.4261,25050.0],["1990-05-04",3.4086,3.4086,3.3911,3.4086,51750.0],["1990-05-07",3.3911,3.4086,3.3911,3.3911,21750.0],["1990-05-08",3.4086,3.4086,3.3911,3.3911,51000.0],["1990-05-09",3.4086,3.4086,3.3911,3.4086,62100.0],["1990-05-10",3.3911,3.4086,3.3911,3.4086,21150.0],["1990-05-11",3.4261,3.461,3.3911,3.4086,84450.0],["1990-05-14",3.461,3.461,3.4086,3.4436,23850.0],["1990-05-15",3.461,3.461,3.4086,3.4436,28950.0],["1990-05-16",3.461,3.461,3.4086,3.4261,15600.0],["1990-05-17",3.4086,3.4436,3.3911,3.4086,36150.0],["1990-05-18",3.4261,3.4436,3.3911,3.4086,45600.0],["1990-05-21",3.4086,3.4436,3.4086,3.4436,42750.0],["1990-05-22",3.4086,3.4436,3.3911,3.3911,14400.0],["1990-05-23",3.4261,3.4436,3.3911,3.4086,44550.0],["1990-05-24",3.4086,3.4436,3.4086,3.4261,18900.0],["1990-05-25",3.4261,3.4436,3.4086,3.4436,15300.0],["1990-05-29",3.4436,3.4436,3.4086,3.4086,7500.0],["1990-05-30",3.4261,3.4261,3.4086,3.4086,20400.0],["1990-05-31",3.4086,3.461,3.4086,3.4086,14250.0],["1990-06-01",3.461,3.461,3.4086,3.461,26550.0],["1990-06-04",3.461,3.461,3.4086,3.4086,22350.0],["1990-06-05",3.4436,3.461,3.4086,3.4436,113100.0],["1990-06-06",3.4436,3.461,3.4436,3.461,15600.0],["1990-06-07",3.461,3.461,3.3911,3.4086,59250.0],["1990-06-08",3.3911,3.4261,3.3736,3.4261,17550.0],["1990-06-11",3.3736,3.4261,3.3736,3.4261,22800.0],["1990-06-12",3.4261,3.4261,3.4086,3.4261,13950.0],["1990-06-13",3.4261,3.4261,3.4086,3.4261,29400.0],["1990-06-14",3.4436,3.461,3.4086,3.4436,27000.0],["1990-06-15",3.4436,3.496,3.4086,3.496,68100.0],["1990-06-18",3.461,3.5135,3.461,3.5135,19950.0],["1990-06-19",3.5135,3.531,3.4785,3.5135,22650.0],["1990-06-20",3.531,3.5484,3.4785,3.496,48000.0],["1990-06-21",3.5135,3.5834,3.496,3.5834,38400.0],["1990-06-22",3.5484,3.5834,3.5484,3.5484,13500.0],["1990-06-25",3.531,3.5834,3.531,3.5484,7650.0],["1990-06-26",3.6009,3.7232,3.5659,3.7058,80550.0],["1990-06-27",3.6708,3.7407,3.6533,3.7058,73200.0],["1990-06-28",3.7582,3.7582,3.7058,3.7058,14550.0],["1990-06-29",3.7407,3.7407,3.6708,3.7058,28650.0],["1990-07-02",3.6708,3.7058,3.6358,3.6708,31050.0],["1990-07-03",3.6883,3.6883,3.6358,3.6708,8250.0],["1990-07-05",3.6358,3.6708,3.6358,3.6358,18000.0],["1990-07-06",3.6358,3.6358,3.5659,3.6009,21750.0],["1990-07-09",3.6009,3.6009,3.5659,3.5659,20250.0],["1990-07-10",3.5659,3.6184,3.5659,3.5659,78450.0],["1990-07-11",3.5659,3.6009,3.5135,3.5135,78900.0],["1990-07-12",3.5484,3.5484,3.496,3.531,17850.0],["1990-07-13",3.531,3.6009,3.496,3.5659,18450.0],["1990-07-16",3.531,3.5484,3.531,3.5484,10950.0],["1990-07-17",3.5484,3.5484,3.4785,3.5135,29550.0],["1990-07-18",3.531,3.531,3.4785,3.5135,44550.0],["1990-07-19",3.4785,3.496,3.4436,3.4436,58950.0],["1990-07-20",3.4436,3.461,3.4261,3.4261,31050.0],["1990-07-23",3.4261,3.4261,3.3387,3.3736,19800.0],["1990-07-24",3.3736,3.3736,3.3212,3.3736,18450.0],["1990-07-25",3.432,3.432,3.4142,3.432,12750.0],["1990-07-26",3.432,3.5209,3.4142,3.5031,46350.0],["1990-07-27",3.5031,3.5031,3.4675,3.4853,17550.0],["1990-07-30",3.4853,3.5031,3.4497,3.4675,41250.0],["1990-07-31",3.432,3.4853,3.3964,3.3964,107700.0],["1990-08-01",3.4142,3.432,3.3964,3.432,18450.0],["1990-08-02",3.4142,3.4142,3.3608,3.3608,14850.0],["1990-08-03",3.3608,3.3964,3.1297,3.2719,142500.0],["1990-08-06",3.2719,3.2719,3.2008,3.2186,33900.0],["1990-08-07",3.2541,3.2719,3.2186,3.2541,22950.0],["1990-08-08",3.2541,3.3075,3.2186,3.3075,19950.0],["1990-08-09",3.3075,3.4142,3.2897,3.3786,33450.0],["1990-08-10",3.432,3.432,3.3786,3.3964,16800.0],["1990-08-13",3.4142,3.4142,3.3786,3.3786,4050.0],["1990-08-14",3.3786,3.4142,3.3786,3.3786,12150.0],["1990-08-15",3.3964,3.432,3.3964,3.3964,8400.0],["1990-08-16",3.432,3.432,3.3786,3.4142,17250.0],["1990-08-17",3.4142,3.4142,3.3786,3.4142,5400.0],["1990-08-20",3.3786,3.4142,3.3786,3.4142,12000.0],["1990-08-21",3.3786,3.3964,3.2897,3.2897,55200.0],["1990-08-22",3.2897,3.3431,3.0941,3.0941,70650.0],["1990-08-23",3.0408,3.0763,2.9696,3.0052,43350.0],["1990-08-24",3.023,3.0408,2.9874,3.0052,34500.0],["1990-08-27",3.0585,3.183,3.0585,3.183,36750.0],["1990-08-28",3.1297,3.2364,3.1297,3.2364,12150.0],["1990-08-29",3.2364,3.3075,3.2364,3.3075,7350.0],["1990-08-30",3.3075,3.3608,3.2897,3.2897,30450.0],["1990-08-31",3.2897,3.3253,3.2897,3.2897,19800.0],["1990-09-04",3.3253,3.3253,3.2719,3.2897,16800.0],["1990-09-05",3.2719,3.3431,3.2719,3.3075,13950.0],["1990-09-06",3.3431,3.3608,3.3075,3.3253,21150.0],["1990-09-07",3.3075,3.4142,3.3075,3.3964,73800.0],["1990-09-10",3.3786,3.432,3.3786,3.4142,6450.0],["1990-09-11",3.4142,3.4142,3.3786,3.3786,16050.0],["1990-09-12",3.4142,3.4497,3.3786,3.4497,36300.0],["1990-09-13",3.4497,3.4497,3.4142,3.4142,15600.0],["1990-09-14",3.3964,3.4142,3.3964,3.4142,12750.0],["1990-09-17",3.3964,3.432,3.3964,3.3964,20850.0],["1990-09-18",3.432,3.432,3.3964,3.4142,23400.0],["1990-09-19",3.3964,3.432,3.3964,3.432,35850.0],["1990-09-20",3.4142,3.432,3.3964,3.432,8550.0],["1990-09-21",3.3964,3.432,3.3964,3.3964,26100.0],["1990-09-24",3.4497,3.4497,3.3964,3.3964,5550.0],["1990-09-25",3.3964,3.4497,3.3964,3.4497,37650.0],["1990-09-26",3.3964,3.4497,3.3964,3.4142,44700.0],["1990-09-27",3.4142,3.432,3.3608,3.4142,64500.0],["1990-09-28",3.4142,3.432,3.3786,3.4142,33300.0],["1990-10-01",3.4142,3.432,3.3964,3.432,11550.0],["1990-10-02",3.432,3.4497,3.3964,3.432,49500.0],["1990-10-03",3.432,3.5209,3.3964,3.4853,46650.0],["1990-10-04",3.5209,3.5387,3.4853,3.5387,54900.0],["1990-10-05",3.5564,3.6098,3.5031,3.5564,95850.0],["1990-10-08",3.6098,3.6098,3.5564,3.592,3300.0],["1990-10-09",3.6098,3.6098,3.5564,3.6098,22650.0],["1990-10-10",3.5564,3.6098,3.5564,3.5564,92100.0],["1990-10-11",3.5564,3.6098,3.5564,3.6098,46200.0],["1990-10-12",3.592,3.6987,3.5564,3.6809,110400.0],["1990-10-15",3.6453,3.7165,3.6453,3.7165,40200.0],["1990-10-16",3.7165,3.7165,3.6276,3.6276,111600.0],["1990-10-17",3.6453,3.6809,3.6276,3.6631,52650.0],["1990-10-18",3.6631,3.6987,3.6276,3.6454,109350.0],["1990-10-19",3.6987,3.6987,3.6276,3.6276,102450.0],["1990-10-22",3.6809,3.6809,3.6276,3.6631,31350.0],["1990-10-23",3.6809,3.6809,3.6276,3.6454,168600.0],["1990-10-24",3.6098,3.6098,3.5742,3.6098,18000.0],["1990-10-25",3.6344,3.6705,3.5982,3.6344,50250.0],["1990-10-26",3.5982,3.6525,3.5982,3.6525,2700.0],["1990-10-29",3.6525,3.6525,3.5982,3.6163,6150.0],["1990-10-30",3.6525,3.6525,3.6163,3.6163,8400.0],["1990-10-31",3.5982,3.6525,3.5621,3.5621,17700.0],["1990-11-01",3.6163,3.6163,3.5621,3.6163,4650.0],["1990-11-02",3.5621,3.6163,3.5621,3.6163,9000.0],["1990-11-05",3.5801,3.6163,3.5801,3.5801,20550.0],["1990-11-06",3.6163,3.6163,3.5801,3.5801,8250.0],["1990-11-07",3.6163,3.6163,3.5801,3.5801,16500.0],["1990-11-08",3.5801,3.6163,3.5801,3.5982,21300.0],["1990-11-09",3.6163,3.6886,3.6163,3.6525,21900.0],["1990-11-12",3.6344,3.7429,3.6344,3.7429,92700.0],["1990-11-13",3.7067,3.7429,3.6525,3.6525,25350.0],["1990-11-14",3.7067,3.7067,3.6525,3.6886,6300.0],["1990-11-15",3.6886,3.6886,3.6525,3.6705,8850.0],["1990-11-16",3.6525,3.6886,3.6525,3.6886,8850.0],["1990-11-19",3.6525,3.6886,3.6525,3.6886,6900.0],["1990-11-20",3.6886,3.6886,3.6163,3.6163,42900.0],["1990-11-21",3.6163,3.6525,3.6163,3.6525,15450.0],["1990-11-23",3.6525,3.6886,3.6344,3.6886,12750.0],["1990-11-26",3.6886,3.6886,3.6525,3.6886,10500.0],["1990-11-27",3.6886,3.7067,3.6525,3.6705,34800.0],["1990-11-28",3.7067,3.7429,3.6886,3.7067,17400.0],["1990-11-29",3.7609,3.7971,3.7067,3.779,51450.0],["1990-11-30",3.7429,3.7971,3.7429,3.7971,4950.0],["1990-12-03",3.7971,3.7971,3.7067,3.7067,19200.0],["1990-12-04",3.7609,3.7609,3.6886,3.6886,11400.0],["1990-12-05",3.6886,3.7429,3.6886,3.7429,5400.0],["1990-12-06",3.7609,3.7609,3.6886,3.6886,13950.0],["1990-12-07",3.6886,3.7248,3.6525,3.6525,16800.0],["1990-12-10",3.6525,3.7067,3.6525,3.6525,17850.0],["1990-12-11",3.6886,3.6886,3.6525,3.6525,27750.0],["1990-12-12",3.6886,3.6886,3.6163,3.6705,69000.0],["1990-12-13",3.6525,3.7067,3.6525,3.6525,14100.0],["1990-12-14",3.7067,3.7067,3.6525,3.6705,5250.0],["1990-12-17",3.7067,3.7067,3.6705,3.6705,13050.0],["1990-12-18",3.6705,3.7248,3.6705,3.7248,26100.0],["1990-12-19",3.7248,3.7248,3.6886,3.6886,19200.0],["1990-12-20",3.7248,3.7609,3.7067,3.7067,28200.0],["1990-12-21",3.7609,3.7609,3.7067,3.7067,15450.0],["1990-12-24",3.7067,3.7609,3.7067,3.7067,1650.0],["1990-12-26",3.7067,3.7609,3.7067,3.7067,6600.0],["1990-12-27",3.7609,3.7609,3.7067,3.7429,34650.0],["1990-12-28",3.7067,3.7609,3.6886,3.7067,17100.0],["1990-12-31",3.7067,3.7609,3.7067,3.7248,14550.0],["1991-01-02",3.7067,3.7609,3.7067,3.7067,5400.0],["1991-01-03",3.7067,3.7609,3.6886,3.7248,18600.0],["1991-01-04",3.6886,3.7429,3.6886,3.7429,4350.0],["1991-01-07",3.6886,3.7429,3.6886,3.7248,6750.0],["1991-01-08",3.6886,3.7429,3.6886,3.6886,12600.0],["1991-01-09",3.6886,3.7429,3.6886,3.7429,18900.0],["1991-01-10",3.6886,3.7609,3.6886,3.7067,15750.0],["1991-01-11",3.7609,3.7609,3.7067,3.7429,18150.0],["1991-01-14",3.7429,3.7429,3.6886,3.7067,13200.0],["1991-01-15",3.6886,3.7429,3.6886,3.7067,16800.0],["1991-01-16",3.6886,3.7429,3.6886,3.7429,6900.0],["1991-01-17",3.7429,3.7429,3.6886,3.7429,12900.0],["1991-01-18",3.6886,3.7429,3.6886,3.6886,10050.0],["1991-01-21",3.6886,3.7248,3.6886,3.7067,18150.0],["1991-01-22",3.6886,3.7248,3.6886,3.7067,19050.0],["1991-01-23",3.6886,3.7609,3.6886,3.7248,20400.0],["1991-01-24",3.7609,3.779,3.7248,3.7609,24450.0],["1991-01-25",3.8411,3.8411,3.7859,3.7859,11100.0],["1991-01-28",3.8411,3.8411,3.7492,3.7859,19200.0],["1991-01-29",3.8043,3.8043,3.7492,3.7859,20400.0],["1991-01-30",3.8043,3.8043,3.7492,3.7492,22950.0],["1991-01-31",3.8043,3.8043,3.7492,3.8043,8550.0],["1991-02-01",3.7492,3.8227,3.7492,3.7492,3450.0],["1991-02-04",3.8227,3.8227,3.7492,3.8227,30600.0],["1991-02-05",3.8411,3.8595,3.7859,3.8595,15600.0],["1991-02-06",3.8595,3.8595,3.8227,3.8227,16950.0],["1991-02-07",3.8595,3.8595,3.8227,3.8595,12900.0],["1991-02-08",3.8227,3.8595,3.8227,3.8595,6900.0],["1991-02-11",3.8595,3.8595,3.8043,3.8043,36600.0],["1991-02-12",3.8411,3.8411,3.8043,3.8043,13200.0],["1991-02-13",3.8043,3.8962,3.8043,3.8962,23250.0],["1991-02-14",3.8595,3.933,3.8595,3.8962,37650.0],["1991-02-15",3.933,3.9513,3.8962,3.9513,19200.0],["1991-02-19",3.9513,3.9513,3.8962,3.8962,137850.0],["1991-02-20",3.9146,3.9146,3.8595,3.8962,18600.0],["1991-02-21",3.8962,3.8962,3.8411,3.8962,20850.0],["1991-02-22",3.8962,3.8962,3.8411,3.8595,14850.0],["1991-02-25",3.8962,3.933,3.8595,3.8778,30150.0],["1991-02-26",3.8778,3.933,3.8778,3.8962,15000.0],["1991-02-27",3.8778,3.9146,3.8778,3.9146,5100.0],["1991-02-28",3.8778,3.9697,3.8778,3.9697,56100.0],["1991-03-01",3.933,4.0432,3.933,4.0065,48300.0],["1991-03-04",4.0432,4.0432,4.0065,4.0065,27450.0],["1991-03-05",4.0065,4.1903,4.0065,4.1535,61050.0],["1991-03-06",4.227,4.2454,4.1719,4.1719,34050.0],["1991-03-07",4.2454,4.2454,4.1719,4.1719,37200.0],["1991-03-08",4.1719,4.2086,4.0065,4.0249,68100.0],["1991-03-11",4.0065,4.0432,3.8962,3.8962,31200.0],["1991-03-12",3.9513,3.9697,3.8962,3.9513,22350.0],["1991-03-13",3.9881,3.9881,3.933,3.9881,9450.0],["1991-03-14",3.9697,4.0432,3.9697,3.9697,28950.0],["1991-03-15",3.9881,3.9881,3.933,3.933,12000.0],["1991-03-18",3.933,3.9881,3.933,3.9881,14850.0],["1991-03-19",3.9513,4.0065,3.933,3.933,18000.0],["1991-03-20",3.933,4.0065,3.933,4.0065,20250.0],["1991-03-21",4.0249,4.0432,3.9513,4.0249,17700.0],["1991-03-22",3.9881,4.0432,3.9697,4.0249,22950.0],["1991-03-25",4.0432,4.0432,3.9881,3.9881,26550.0],["1991-03-26",4.0432,4.0432,3.9881,3.9881,12150.0],["1991-03-27",4.0432,4.0432,3.9881,4.0065,31650.0],["1991-03-28",3.9881,4.0432,3.9697,4.0065,18750.0],["1991-04-01",4.0249,4.0432,4.0065,4.0432,9600.0],["1991-04-02",4.0065,4.0432,4.0065,4.0432,11100.0],["1991-04-03",4.0249,4.08,4.0065,4.08,13200.0],["1991-04-04",4.0432,4.0984,4.0432,4.0984,10200.0],["1991-04-05",4.0984,4.1351,4.0432,4.08,13050.0],["1991-04-08",4.1351,4.1351,4.08,4.08,16050.0],["1991-04-09",4.08,4.1535,4.08,4.1535,23100.0],["1991-04-10",4.1535,4.1535,4.0984,4.1168,12450.0],["1991-04-11",4.0984,4.1719,4.0984,4.1719,11100.0],["1991-04-12",4.1719,4.1903,4.1168,4.1903,39600.0],["1991-04-15",4.1903,4.2638,4.1351,4.1903,30900.0],["1991-04-16",4.1903,4.3189,4.1903,4.3189,21450.0],["1991-04-17",4.2638,4.4659,4.2638,4.4108,52350.0],["1991-04-18",4.4108,4.4659,4.3924,4.3924,44850.0],["1991-04-19",4.3924,4.4292,4.3924,4.3924,54600.0],["1991-04-22",4.3924,4.4292,4.3924,4.3924,28200.0],["1991-04-23",4.3924,4.4476,4.3924,4.4292,74250.0],["1991-04-24",4.4545,4.4918,4.3613,4.3613,43350.0],["1991-04-25",4.3613,4.3986,4.3241,4.3241,18750.0],["1991-04-26",4.3613,4.3613,4.3241,4.3241,11400.0],["1991-04-29",4.3241,4.3613,4.3241,4.3241,19050.0],["1991-04-30",4.3241,4.3613,4.1936,4.1936,43050.0],["1991-05-01",4.2122,4.2122,3.9886,4.175,115350.0],["1991-05-02",4.1377,4.2122,4.1377,4.2122,31950.0],["1991-05-03",4.1377,4.2122,4.1377,4.175,12000.0],["1991-05-06",4.175,4.2122,4.175,4.175,7950.0],["1991-05-07",4.1936,4.1936,4.0631,4.0631,45000.0],["1991-05-08",4.0259,4.0631,3.9886,4.0631,23850.0],["1991-05-09",4.1377,4.1563,4.0631,4.119,65400.0],["1991-05-10",4.1004,4.1004,3.9886,4.0259,42450.0],["1991-05-13",3.9513,4.119,3.9513,4.0259,62250.0],["1991-05-14",4.1004,4.1377,4.0259,4.0259,42750.0],["1991-05-15",4.0259,4.0259,3.914,3.9513,87600.0],["1991-05-16",3.9513,4.1004,3.9513,4.1004,54900.0],["1991-05-17",4.1004,4.1004,4.0259,4.1004,67950.0],["1991-05-20",4.1004,4.1004,4.0445,4.0818,7050.0],["1991-05-21",4.0631,4.119,4.0631,4.0631,61050.0],["1991-05-22",4.0631,4.119,4.0259,4.119,26100.0],["1991-05-23",4.119,4.1377,4.0631,4.1377,4950.0],["1991-05-24",4.1377,4.175,4.0631,4.1377,19650.0],["1991-05-28",4.2495,4.2495,4.1377,4.2495,8250.0],["1991-05-29",4.1377,4.3241,4.1377,4.3241,41250.0],["1991-05-30",4.3241,4.3241,4.2495,4.2495,12300.0],["1991-05-31",4.2495,4.3241,4.2495,4.2495,51750.0],["1991-06-03",4.3241,4.3241,4.2495,4.3241,14100.0],["1991-06-04",4.2868,4.3241,4.2495,4.2495,5250.0],["1991-06-05",4.2495,4.3986,4.2495,4.3986,54750.0],["1991-06-06",4.4732,4.5104,4.3613,4.3613,65700.0],["1991-06-07",4.3241,4.3241,4.2495,4.2682,106500.0],["1991-06-10",4.3241,4.3241,4.1377,4.175,46500.0],["1991-06-11",4.1377,4.2495,4.1004,4.1377,40500.0],["1991-06-12",4.1004,4.1377,4.0259,4.1004,10350.0],["1991-06-13",4.0259,4.1004,4.0259,4.1004,6600.0],["1991-06-14",4.1004,4.1004,4.0259,4.1004,4650.0],["1991-06-17",4.1004,4.1004,4.0259,4.1004,6600.0],["1991-06-18",4.0259,4.0631,3.9886,4.0631,7200.0],["1991-06-19",3.9886,4.0259,3.9513,3.9513,25350.0],["1991-06-20",3.9513,3.9886,3.914,3.9886,49950.0],["1991-06-21",3.9513,4.0631,3.9513,4.0631,21600.0],["1991-06-24",3.9886,4.0259,3.8767,3.9886,27750.0],["1991-06-25",3.8767,3.9699,3.7649,3.7649,44400.0],["1991-06-26",3.8022,3.914,3.6904,3.8767,75450.0],["1991-06-27",3.914,3.9513,3.8395,3.8767,16050.0],["1991-06-28",3.914,3.914,3.8395,3.914,61500.0],["1991-07-01",3.914,4.0259,3.8395,3.9513,36600.0],["1991-07-02",4.0259,4.1377,3.9513,4.1377,21600.0],["1991-07-03",4.1377,4.1377,4.0259,4.0818,10800.0],["1991-07-05",4.1004,4.1004,4.0259,4.0259,7800.0],["1991-07-08",4.0259,4.1377,3.9886,4.0259,30600.0],["1991-07-09",4.1004,4.1377,4.0259,4.1377,4950.0],["1991-07-10",4.1377,4.1377,4.0259,4.0818,7350.0],["1991-07-11",4.0259,4.1377,4.0259,4.0631,6300.0],["1991-07-12",4.0259,4.1377,4.0259,4.1377,3900.0],["1991-07-15",4.1377,4.1377,4.0259,4.1377,10350.0],["1991-07-16",4.0631,4.175,4.0631,4.1004,34200.0],["1991-07-17",4.175,4.175,4.1004,4.119,32550.0],["1991-07-18",4.1004,4.175,4.0631,4.1377,23700.0],["1991-07-19",4.1377,4.1377,4.0631,4.1004,30300.0],["1991-07-22",4.0631,4.1377,4.0631,4.1004,19050.0],["1991-07-23",4.1377,4.1377,4.0631,4.0631,43350.0],["1991-07-24",4.1377,4.1377,4.0631,4.1377,120150.0],["1991-07-25",4.2013,4.2391,4.1256,4.2391,7800.0],["1991-07-26",4.2391,4.2391,4.2013,4.2391,16950.0],["1991-07-29",4.277,4.3905,4.2391,4.3905,31500.0],["1991-07-30",4.3148,4.3905,4.3148,4.3527,9300.0],["1991-07-31",4.3905,4.3905,4.277,4.277,32700.0],["1991-08-01",4.277,4.3527,4.277,4.277,6600.0],["1991-08-02",4.277,4.3905,4.277,4.3905,20100.0],["1991-08-05",4.3148,4.3905,4.3148,4.3905,8100.0],["1991-08-06",4.3905,4.4662,4.3148,4.3905,59700.0],["1991-08-07",4.4662,4.5419,4.3905,4.5419,32100.0],["1991-08-08",4.4284,4.5419,4.4284,4.5041,26700.0],["1991-08-09",4.4284,4.5041,4.4284,4.4284,10800.0],["1991-08-12",4.4284,4.5041,4.4284,4.4662,8100.0],["1991-08-13",4.5041,4.5041,4.4284,4.5041,3750.0],["1991-08-14",4.5041,4.5041,4.3905,4.3905,96150.0],["1991-08-15",4.3905,4.4284,4.3337,4.3716,25200.0],["1991-08-16",4.3527,4.3527,4.1634,4.1634,36300.0],["1991-08-19",4.1256,4.1634,4.0877,4.1634,22350.0],["1991-08-20",4.1634,4.2391,4.1634,4.2391,13950.0],["1991-08-21",4.2391,4.3527,4.2391,4.3527,28500.0],["1991-08-22",4.3527,4.3527,4.277,4.3527,17100.0],["1991-08-23",4.277,4.3527,4.277,4.277,34350.0],["1991-08-26",4.277,4.3527,4.277,4.3527,3150.0],["1991-08-27",4.3337,4.3527,4.277,4.3527,8550.0],["1991-08-28",4.3527,4.3527,4.277,4.3148,27750.0],["1991-08-29",4.3148,4.3905,4.3148,4.3148,22650.0],["1991-08-30",4.3148,4.3905,4.3148,4.3905,18450.0],["1991-09-03",4.3905,4.3905,4.3148,4.3905,10650.0],["1991-09-04",4.4284,4.5041,4.3527,4.4662,13050.0],["1991-09-05",4.3905,4.5041,4.3905,4.3905,6150.0],["1991-09-06",4.5041,4.5419,4.3905,4.4662,41250.0],["1991-09-09",4.4662,4.5798,4.4662,4.4662,11400.0],["1991-09-10",4.5419,4.5419,4.4662,4.5419,15900.0],["1991-09-11",4.4662,4.5419,4.4662,4.5419,6900.0],["1991-09-12",4.4662,4.5419,4.4662,4.4662,15450.0],["1991-09-13",4.5419,4.5419,4.4662,4.5419,12900.0],["1991-09-16",4.5419,4.5419,4.4662,4.5041,20550.0],["1991-09-17",4.4662,4.5419,4.4662,4.4662,19800.0],["1991-09-18",4.5419,4.5419,4.4662,4.4662,21450.0],["1991-09-19",4.5419,4.5419,4.4662,4.5419,19800.0],["1991-09-20",4.5419,4.5419,4.4851,4.523,13500.0],["1991-09-23",4.5419,4.5798,4.4851,4.5041,14100.0],["1991-09-24",4.5798,4.5798,4.5041,4.523,85950.0],["1991-09-25",4.5041,4.5798,4.4662,4.523,23250.0],["1991-09-26",4.523,4.523,4.4662,4.5041,15300.0],["1991-09-27",4.523,4.5419,4.4662,4.4662,49200.0],["1991-09-30",4.5419,4.5419,4.4662,4.5041,17400.0],["1991-10-01",4.5041,4.5419,4.4662,4.4662,21450.0],["1991-10-02",4.5419,4.5419,4.4662,4.5419,10050.0],["1991-10-03",4.5419,4.5798,4.4662,4.5798,17400.0],["1991-10-04",4.5798,4.5798,4.5041,4.5798,28950.0],["1991-10-07",4.6176,4.6555,4.5419,4.6555,26400.0],["1991-10-08",4.6555,4.7312,4.5419,4.6555,55350.0],["1991-10-09",4.769,4.8826,4.6933,4.8069,54750.0],["1991-10-10",4.8069,4.9204,4.8069,4.8069,41850.0],["1991-10-11",4.8069,4.8826,4.769,4.769,17400.0],["1991-10-14",4.8258,4.8826,4.769,4.769,32400.0],["1991-10-15",4.8826,4.8826,4.769,4.8447,12150.0],["1991-10-16",4.8826,4.9583,4.769,4.8826,38550.0],["1991-10-17",4.9961,5.0718,4.8826,4.9961,97500.0],["1991-10-18",5.0718,5.0718,4.9583,5.034,58650.0],["1991-10-21",4.9583,5.0718,4.9583,5.034,60150.0],["1991-10-22",5.034,5.034,4.9204,4.9204,86850.0],["1991-10-23",4.9204,4.9961,4.9204,4.9204,52800.0],["1991-10-24",4.9204,4.9583,4.8826,4.9204,15450.0],["1991-10-25",5.0247,5.0247,4.948,4.9864,37200.0],["1991-10-28",4.948,4.9864,4.9097,4.948,66600.0],["1991-10-29",4.948,4.948,4.833,4.833,41700.0],["1991-10-30",4.833,4.9097,4.833,4.9097,115950.0],["1991-10-31",4.833,4.9097,4.833,4.9097,66600.0],["1991-11-01",4.833,4.948,4.833,4.948,5700.0],["1991-11-04",4.948,4.948,4.8713,4.8713,11700.0],["1991-11-05",4.8713,4.9864,4.8713,4.9097,41100.0],["1991-11-06",4.9864,4.9864,4.4494,4.4877,204000.0],["1991-11-07",4.4877,4.4877,4.2192,4.4494,151500.0],["1991-11-08",4.5645,4.6795,4.4877,4.5645,82650.0],["1991-11-11",4.4877,4.6028,4.4877,4.5261,24000.0],["1991-11-12",4.4877,4.5645,4.4877,4.4877,25500.0],["1991-11-13",4.5261,4.5261,4.411,4.4686,34050.0],["1991-11-14",4.5261,4.5261,4.411,4.4877,39000.0],["1991-11-15",4.4494,4.4877,4.411,4.411,36450.0],["1991-11-18",4.411,4.4877,4.411,4.4877,60450.0],["1991-11-19",4.4877,4.4877,4.3727,4.4494,27600.0],["1991-11-20",4.5261,4.6028,4.4494,4.4877,43350.0],["1991-11-21",4.6028,4.7562,4.4877,4.7562,52950.0],["1991-11-22",4.6412,4.8713,4.6412,4.7562,77100.0],["1991-11-25",4.7946,4.7946,4.7179,4.7179,43200.0],["1991-11-26",4.7562,4.7562,4.6412,4.6412,22650.0],["1991-11-27",4.6412,4.7562,4.6028,4.7179,6300.0],["1991-11-29",4.6028,4.7179,4.6028,4.6603,3150.0],["1991-12-02",4.7179,4.7179,4.5645,4.5645,9300.0],["1991-12-03",4.6795,4.6795,4.5645,4.6795,9900.0],["1991-12-04",4.6795,4.7179,4.5645,4.7179,38850.0],["1991-12-05",4.7179,4.7179,4.6028,4.6795,56850.0],["1991-12-06",4.6795,4.6795,4.6028,4.6795,13650.0],["1991-12-09",4.6028,4.6795,4.6028,4.6028,13800.0],["1991-12-10",4.6795,4.6795,4.5261,4.6412,38250.0],["1991-12-11",4.5261,4.6412,4.5261,4.6412,14400.0],["1991-12-12",4.5261,4.6412,4.5261,4.5453,13050.0],["1991-12-13",4.6412,4.6795,4.5261,4.6412,165900.0],["1991-12-16",4.5261,4.6412,4.5261,4.5261,30300.0],["1991-12-17",4.4877,4.6028,4.4877,4.6028,13050.0],["1991-12-18",4.6028,4.6028,4.4877,4.6028,36750.0],["1991-12-19",4.6028,4.6028,4.4877,4.5645,17100.0],["1991-12-20",4.6028,4.6028,4.411,4.4877,131100.0],["1991-12-23",4.4877,4.4877,4.3727,4.4877,97650.0],["1991-12-24",4.5261,4.6028,4.4494,4.4877,122550.0],["1991-12-26",4.4494,4.5261,4.4494,4.5261,13950.0],["1991-12-27",4.5261,4.5261,4.3343,4.411,81000.0],["1991-12-30",4.411,4.4494,4.296,4.3727,85650.0],["1991-12-31",4.4494,4.4494,4.3727,4.411,29850.0],["1992-01-02",4.4494,4.4494,4.296,4.3918,250050.0],["1992-01-03",4.411,4.411,4.3343,4.411,114900.0],["1992-01-06",4.411,4.5453,4.3343,4.3918,180900.0],["1992-01-07",4.3918,4.3918,4.3343,4.3918,85200.0],["1992-01-08",4.3918,4.3918,4.3151,4.3535,193050.0],["1992-01-09",4.3727,4.4494,4.3343,4.4494,125700.0],["1992-01-10",4.4494,4.4877,4.3727,4.4877,43050.0],["1992-01-13",4.6028,4.6412,4.4494,4.6028,52500.0],["1992-01-14",4.5645,4.7179,4.5645,4.7179,28950.0],["1992-01-15",4.7179,4.7562,4.6412,4.7562,21150.0],["1992-01-16",4.7562,4.7562,4.6412,4.6795,44400.0],["1992-01-17",4.6795,4.6795,4.6028,4.6795,26400.0],["1992-01-20",4.6795,4.6795,4.5645,4.6795,16800.0],["1992-01-21",4.6795,4.6795,4.5645,4.6795,28200.0],["1992-01-22",4.6795,4.6795,4.5645,4.6028,29850.0],["1992-01-23",4.6795,4.6795,4.6028,4.6795,10800.0],["1992-01-24",4.6028,4.6795,4.5645,4.6412,31200.0],["1992-01-27",4.6692,4.7859,4.5914,4.6692,84900.0],["1992-01-28",4.7859,4.7859,4.6692,4.7665,55050.0],["1992-01-29",4.7081,4.7859,4.6692,4.747,50400.0],["1992-01-30",4.7081,4.8248,4.7081,4.8248,53250.0],["1992-01-31",4.8248,4.8637,4.747,4.747,37800.0],["1992-02-03",4.747,4.8637,4.747,4.7859,50550.0],["1992-02-04",4.747,4.8637,4.747,4.7859,60150.0],["1992-02-05",4.8637,4.8637,4.7859,4.7859,48600.0],["1992-02-06",4.7859,4.8637,4.747,4.747,55050.0],["1992-02-07",4.747,4.8248,4.747,4.747,82050.0],["1992-02-10",4.747,4.8248,4.7081,4.7859,58800.0],["1992-02-11",4.747,4.7859,4.7081,4.7081,16800.0],["1992-02-12",4.7859,4.7859,4.7081,4.7859,8100.0],["1992-02-13",4.7859,4.8248,4.7081,4.7859,38550.0],["1992-02-14",4.747,4.8248,4.747,4.8248,47100.0],["1992-02-18",4.8248,4.8248,4.747,4.8248,62250.0],["1992-02-19",4.747,4.8248,4.6692,4.7859,30750.0],["1992-02-20",4.7859,4.7859,4.6692,4.747,21900.0],["1992-02-21",4.6692,4.7859,4.6692,4.6692,18900.0],["1992-02-24",4.7859,4.7859,4.6303,4.6303,79500.0],["1992-02-25",4.747,4.747,4.5525,4.5914,74850.0],["1992-02-26",4.6692,4.8248,4.6303,4.6692,81300.0],["1992-02-27",4.7081,4.7859,4.7081,4.7859,19800.0],["1992-02-28",4.7859,4.7859,4.6303,4.747,68100.0],["1992-03-02",4.747,4.747,4.6303,4.6692,20400.0],["1992-03-03",4.7081,4.7081,4.5914,4.6303,15150.0],["1992-03-04",4.5525,4.6692,4.5525,4.5914,25650.0],["1992-03-05",4.6692,4.6692,4.4746,4.4746,52500.0],["1992-03-06",4.5525,4.5525,4.4746,4.5525,25350.0],["1992-03-09",4.5525,4.5914,4.4746,4.4746,49500.0],["1992-03-10",4.5525,4.5525,4.4746,4.5135,16800.0],["1992-03-11",4.5525,4.5525,4.3968,4.3968,85500.0],["1992-03-12",4.4746,4.4746,4.3968,4.3968,21600.0],["1992-03-13",4.4746,4.4746,4.3968,4.3968,45300.0],["1992-03-16",4.4357,4.4357,4.3579,4.4357,16500.0],["1992-03-17",4.4357,4.4357,4.2412,4.2801,90450.0],["1992-03-18",4.319,4.319,4.2023,4.319,27150.0],["1992-03-19",4.319,4.3579,4.2801,4.319,29100.0],["1992-03-20",4.3579,4.3579,4.2801,4.3384,24150.0],["1992-03-23",4.3579,4.4357,4.319,4.4357,39150.0],["1992-03-24",4.4746,4.5135,4.3579,4.4357,18300.0],["1992-03-25",4.5135,4.5525,4.4746,4.5525,31050.0],["1992-03-26",4.4746,4.5914,4.4746,4.5135,16650.0],["1992-03-27",4.5914,4.5914,4.5135,4.533,12750.0],["1992-03-30",4.5914,4.5914,4.5135,4.533,6900.0],["1992-03-31",4.5525,4.5914,4.5135,4.5914,9300.0],["1992-04-01",4.5914,4.5914,4.4746,4.5525,39900.0],["1992-04-02",4.5914,4.5914,4.5135,4.5914,17550.0],["1992-04-03",4.5914,4.5914,4.5135,4.5135,12000.0],["1992-04-06",4.5914,4.5914,4.4357,4.4357,46350.0],["1992-04-07",4.5135,4.5135,4.3579,4.4357,40950.0],["1992-04-08",4.3968,4.3968,4.2801,4.3579,37350.0],["1992-04-09",4.2801,4.4357,4.2412,4.2801,51000.0],["1992-04-10",4.2801,4.3579,4.2023,4.2801,87000.0],["1992-04-13",4.2801,4.2801,4.1244,4.2412,72000.0],["1992-04-14",4.2412,4.2412,4.1244,4.1634,41100.0],["1992-04-15",4.2412,4.2801,4.2023,4.2801,52650.0],["1992-04-16",4.2023,4.319,4.2023,4.319,18600.0],["1992-04-20",4.2801,4.2801,4.1244,4.2023,61350.0],["1992-04-21",4.2023,4.2023,4.0855,4.1244,30450.0],["1992-04-22",4.1634,4.1634,4.0855,4.1634,77550.0],["1992-04-23",4.1634,4.1634,4.0077,4.1244,67500.0],["1992-04-24",4.1925,4.232,4.0738,4.232,53550.0],["1992-04-27",4.232,4.3111,4.1134,4.3111,33300.0],["1992-04-28",4.3111,4.3111,4.232,4.3111,48600.0],["1992-04-29",4.3111,4.3111,4.232,4.3111,46800.0],["1992-04-30",4.3111,4.3111,4.232,4.2716,90300.0],["1992-05-01",4.3111,4.3111,4.1925,4.1925,58950.0],["1992-05-04",4.232,4.232,4.1925,4.2122,59850.0],["1992-05-05",4.2716,4.3111,4.1925,4.3111,56700.0],["1992-05-06",4.3111,4.3111,4.232,4.2716,89250.0],["1992-05-07",4.3507,4.3507,4.2716,4.3507,36600.0],["1992-05-08",4.3507,4.5484,4.2716,4.5089,37200.0],["1992-05-11",4.588,4.6671,4.5089,4.6671,48300.0],["1992-05-12",4.5484,4.6671,4.5484,4.5484,37950.0],["1992-05-13",4.5484,4.7066,4.5484,4.6275,98850.0],["1992-05-14",4.7066,4.7066,4.588,4.6671,30300.0],["1992-05-15",4.6671,4.6671,4.5484,4.6275,30300.0],["1992-05-18",4.6671,4.6671,4.5484,4.6671,25650.0],["1992-05-19",4.5484,4.6671,4.5484,4.6671,70200.0],["1992-05-20",4.6671,4.6671,4.4298,4.5089,86550.0],["1992-05-21",4.5089,4.5089,4.4298,4.5089,45450.0],["1992-05-22",4.5089,4.588,4.4693,4.588,30600.0],["1992-05-26",4.588,4.588,4.5089,4.588,63450.0],["1992-05-27",4.588,4.6671,4.5089,4.6671,23850.0],["1992-05-28",4.588,4.7066,4.588,4.6275,113850.0],["1992-05-29",4.6275,4.7066,4.6275,4.7066,16950.0],["1992-06-01",4.6671,4.7066,4.588,4.7066,14250.0],["1992-06-02",4.7066,4.7066,4.6275,4.7066,9750.0],["1992-06-03",4.7066,4.7066,4.6275,4.6869,65250.0],["1992-06-04",4.6671,4.7066,4.588,4.6671,74250.0],["1992-06-05",4.6671,4.7066,4.5484,4.6275,25200.0],["1992-06-08",4.6275,4.6275,4.5484,4.5484,25350.0],["1992-06-09",4.588,4.6671,4.5484,4.6473,34950.0],["1992-06-10",4.6671,4.6671,4.588,4.6671,25050.0],["1992-06-11",4.6671,4.7066,4.588,4.7066,23850.0],["1992-06-12",4.588,4.7462,4.588,4.7462,25200.0],["1992-06-15",4.7462,4.7858,4.6275,4.7858,58500.0],["1992-06-16",4.8253,4.8253,4.6671,4.7858,25950.0],["1992-06-17",4.7858,4.7858,4.6671,4.7858,26850.0],["1992-06-18",4.6671,4.7858,4.6671,4.7858,24300.0],["1992-06-19",4.7858,4.8253,4.6671,4.7462,48600.0],["1992-06-22",4.7858,4.8253,4.7066,4.8253,31350.0],["1992-06-23",4.8253,4.8253,4.7066,4.7066,40650.0],["1992-06-24",4.7066,4.7858,4.7066,4.7858,10800.0],["1992-06-25",4.7857,4.7857,4.6671,4.6671,11700.0],["1992-06-26",4.7857,4.7857,4.6671,4.6671,36750.0],["1992-06-29",4.7858,4.7858,4.6671,4.7858,50850.0],["1992-06-30",4.7858,4.7858,4.6671,4.7858,26550.0],["1992-07-01",4.7857,4.7857,4.6275,4.6671,34200.0],["1992-07-02",4.7066,4.7066,4.6275,4.7066,27000.0],["1992-07-06",4.7066,4.7066,4.588,4.588,12300.0],["1992-07-07",4.7066,4.7066,4.5484,4.6275,24900.0],["1992-07-08",4.6275,4.6671,4.5484,4.6473,19500.0],["1992-07-09",4.6671,4.7462,4.588,4.7462,28350.0],["1992-07-10",4.7462,4.8253,4.6275,4.7858,40350.0],["1992-07-13",4.8253,4.8649,4.7462,4.7858,13950.0],["1992-07-14",4.8649,4.9835,4.7858,4.9835,33750.0],["1992-07-15",4.9835,5.0626,4.8649,5.0626,60600.0],["1992-07-16",4.944,5.0626,4.944,5.0626,35400.0],["1992-07-17",5.0626,5.0626,4.944,5.0033,16050.0],["1992-07-20",4.9044,5.0231,4.9044,4.9835,31350.0],["1992-07-21",4.9835,5.1022,4.9835,5.1022,19500.0],["1992-07-22",5.1022,5.1022,5.0231,5.1022,51300.0],["1992-07-23",5.0231,5.1417,5.0231,5.0626,33900.0],["1992-07-24",5.0231,5.2208,5.0231,5.2208,49350.0],["1992-07-27",5.1695,5.2897,5.1294,5.1294,38700.0],["1992-07-28",5.2497,5.2497,5.1295,5.1695,29250.0],["1992-07-29",5.2497,5.2897,5.1294,5.2096,64650.0],["1992-07-30",5.2096,5.2096,5.0092,5.0894,39150.0],["1992-07-31",5.0092,5.0894,4.9291,5.0092,34800.0],["1992-08-03",5.0092,5.0092,4.889,4.9291,14100.0],["1992-08-04",5.0092,5.0092,4.8489,4.889,41550.0],["1992-08-05",4.9291,4.9291,4.8489,4.9291,23550.0],["1992-08-06",4.889,4.9291,4.8489,4.9291,17850.0],["1992-08-07",4.8489,4.9291,4.8089,4.889,15300.0],["1992-08-10",4.8089,4.9291,4.8089,4.889,32250.0],["1992-08-11",4.889,4.889,4.8089,4.889,14550.0],["1992-08-12",4.889,4.9291,4.8089,4.889,31050.0],["1992-08-13",5.0092,5.0092,4.889,5.0092,31650.0],["1992-08-14",5.0092,5.0894,4.9692,5.0894,22350.0],["1992-08-17",5.0894,5.2096,5.0092,5.2096,24300.0],["1992-08-18",5.2096,5.2096,5.0894,5.2096,66900.0],["1992-08-19",5.2096,5.2096,5.0894,5.1294,46200.0],["1992-08-20",5.1294,5.1294,5.0894,5.1294,14850.0],["1992-08-21",5.0894,5.1294,5.0894,5.1294,16950.0],["1992-08-24",5.0493,5.1294,5.0493,5.1294,16500.0],["1992-08-25",5.1495,5.2096,5.0493,5.2096,19050.0],["1992-08-26",5.2096,5.2497,5.1295,5.2497,12450.0],["1992-08-27",5.1695,5.2497,5.1294,5.2096,23100.0],["1992-08-28",5.2096,5.2096,5.1294,5.1294,18750.0],["1992-08-31",5.1294,5.1695,5.0894,5.0894,25200.0],["1992-09-01",5.0894,5.1294,4.9692,5.0092,47400.0],["1992-09-02",5.0092,5.0092,4.889,5.0092,22800.0],["1992-09-03",5.0092,5.0092,4.889,4.9692,28350.0],["1992-09-04",4.9692,4.9692,4.889,4.9491,7950.0],["1992-09-08",4.9692,5.0092,4.9291,5.0092,13050.0],["1992-09-09",5.0092,5.0493,4.9692,5.0493,15750.0],["1992-09-10",5.0493,5.1294,4.9692,5.1294,52800.0],["1992-09-11",5.0092,5.1294,5.0092,5.0894,28200.0],["1992-09-14",5.0092,5.1294,5.0092,5.1294,16050.0],["1992-09-15",5.1294,5.1294,5.0092,5.0894,33000.0],["1992-09-16",5.0092,5.1294,5.0092,5.1294,10500.0],["1992-09-17",5.1295,5.1695,5.0493,5.1695,20550.0],["1992-09-18",5.1695,5.2096,5.0894,5.2096,22200.0],["1992-09-21",5.2096,5.2096,5.0894,5.2096,10950.0],["1992-09-22",5.2096,5.2096,5.0894,5.0894,25500.0],["1992-09-23",5.0894,5.2096,5.0894,5.2096,19950.0],["1992-09-24",5.0894,5.2096,5.0894,5.2096,18300.0],["1992-09-25",5.0894,5.2096,5.0894,5.2096,9600.0],["1992-09-28",5.2096,5.2096,5.0894,5.2096,9300.0],["1992-09-29",5.0894,5.2497,5.0894,5.2497,14400.0],["1992-09-30",5.2497,5.2497,5.1295,5.1695,18150.0],["1992-10-01",5.2497,5.3298,5.1695,5.3298,55350.0],["1992-10-02",5.3298,5.3699,5.2096,5.3298,37500.0],["1992-10-05",5.2897,5.3699,5.2096,5.3699,18750.0],["1992-10-06",5.3699,5.41,5.2497,5.41,35850.0],["1992-10-07",5.3298,5.45,5.2897,5.2897,42600.0],["1992-10-08",5.2897,5.3699,5.2096,5.2096,37800.0],["1992-10-09",5.3298,5.3298,5.1294,5.2096,18600.0],["1992-10-12",5.1294,5.2497,5.1294,5.1495,31050.0],["1992-10-13",5.0894,5.2096,5.0493,5.0493,17850.0],["1992-10-14",5.0493,5.1695,5.0092,5.0092,20250.0],["1992-10-15",5.1295,5.1695,5.0092,5.1695,27000.0],["1992-10-16",5.0493,5.1695,5.0493,5.1294,8550.0],["1992-10-19",5.1695,5.1695,5.0493,5.0493,4350.0],["1992-10-20",5.0493,5.1695,5.0092,5.0092,9300.0],["1992-10-21",5.0092,5.1294,5.0092,5.1294,7200.0],["1992-10-22",5.0092,5.0894,4.9692,5.0894,13200.0],["1992-10-23",4.9692,4.9692,4.889,4.889,23250.0],["1992-10-26",4.9183,5.0402,4.9183,5.0402,9600.0],["1992-10-27",5.0402,5.0402,4.8776,4.9589,10050.0],["1992-10-28",4.9996,4.9996,4.837,4.837,10950.0],["1992-10-29",4.9589,4.9589,4.7963,4.7963,31950.0],["1992-10-30",4.8776,4.8776,4.7963,4.8776,13200.0],["1992-11-02",4.8776,4.8776,4.7963,4.8776,13650.0],["1992-11-03",4.8776,4.8776,4.7963,4.8776,19950.0],["1992-11-04",4.7963,4.8776,4.7557,4.8776,12000.0],["1992-11-05",4.8776,4.9183,4.7557,4.8573,45750.0],["1992-11-06",4.7963,4.9183,4.7963,4.7963,10950.0],["1992-11-09",4.9183,4.9183,4.7963,4.7963,4500.0],["1992-11-10",4.7963,4.9183,4.7963,4.8167,16800.0],["1992-11-11",4.9183,4.9183,4.8573,4.9183,8250.0],["1992-11-12",4.9183,4.9183,4.7963,4.9183,17700.0],["1992-11-13",4.837,4.9183,4.7963,4.9183,18000.0],["1992-11-16",4.9183,4.9183,4.7963,4.7963,13650.0],["1992-11-17",4.7963,4.8776,4.7963,4.7963,11100.0],["1992-11-18",4.8776,4.8776,4.715,4.7557,17850.0],["1992-11-19",4.837,4.837,4.7557,4.7557,21600.0],["1992-11-20",4.7557,4.8776,4.7557,4.837,37200.0],["1992-11-23",4.7963,4.8776,4.7963,4.8776,10650.0],["1992-11-24",4.7963,4.8776,4.7557,4.7557,18000.0],["1992-11-25",4.7557,4.837,4.7557,4.7557,16350.0],["1992-11-27",4.7557,4.837,4.7557,4.837,2700.0],["1992-11-30",4.7963,4.7963,4.6337,4.6744,67950.0],["1992-12-01",4.7557,4.7557,4.6337,4.6337,21000.0],["1992-12-02",4.7557,4.7557,4.6337,4.6744,17400.0],["1992-12-03",4.7557,4.7557,4.6337,4.7557,11100.0],["1992-12-04",4.715,4.7557,4.6337,4.715,9450.0],["1992-12-07",4.6337,4.7557,4.6337,4.6744,29700.0],["1992-12-08",4.7557,4.7557,4.6744,4.7557,8550.0],["1992-12-09",4.6744,4.7557,4.6744,4.7557,41550.0],["1992-12-10",4.7557,4.7557,4.6337,4.6337,42900.0],["1992-12-11",4.6337,4.7557,4.6337,4.6337,15450.0],["1992-12-14",4.7557,4.7557,4.6337,4.6744,17700.0],["1992-12-15",4.6947,4.7557,4.5525,4.6541,790200.0],["1992-12-16",4.6337,4.6744,4.5931,4.6744,227400.0],["1992-12-17",4.5931,4.6744,4.5931,4.5931,89700.0],["1992-12-18",4.6744,4.6744,4.5931,4.6744,63300.0],["1992-12-21",4.6744,4.6744,4.5931,4.6744,32400.0],["1992-12-22",4.6744,4.6744,4.5931,4.5931,142950.0],["1992-12-23",4.6744,4.6744,4.5931,4.6744,39000.0],["1992-12-24",4.6744,4.715,4.6337,4.6947,48450.0],["1992-12-28",4.6744,4.715,4.6337,4.715,24600.0],["1992-12-29",4.715,4.715,4.6337,4.715,37650.0],["1992-12-30",4.6337,4.715,4.6337,4.6337,27000.0],["1992-12-31",4.715,4.715,4.6337,4.6337,30900.0],["1993-01-04",4.6337,4.715,4.6337,4.6337,50550.0],["1993-01-05",4.6337,4.715,4.6337,4.6337,27000.0],["1993-01-06",4.715,4.715,4.6337,4.715,21450.0],["1993-01-07",4.715,4.7963,4.6541,4.715,71100.0],["1993-01-08",4.715,4.7963,4.715,4.715,34650.0],["1993-01-11",4.715,4.7963,4.6744,4.7557,13650.0],["1993-01-12",4.7963,4.837,4.6744,4.837,26700.0],["1993-01-13",4.837,4.837,4.715,4.837,29550.0],["1993-01-14",4.7557,4.8776,4.7557,4.8776,44550.0],["1993-01-15",4.8776,4.9589,4.7963,4.837,100800.0],["1993-01-18",4.837,4.9589,4.837,4.8776,65850.0],["1993-01-19",4.9183,4.9183,4.837,4.837,12300.0],["1993-01-20",4.8776,4.9183,4.837,4.837,22350.0],["1993-01-21",4.837,4.9589,4.837,4.9183,49950.0],["1993-01-22",4.8776,4.9183,4.837,4.8776,26850.0],["1993-01-25",4.9486,4.9898,4.9073,4.9073,25200.0],["1993-01-26",4.9073,5.0723,4.9073,4.9692,54150.0],["1993-01-27",5.031,5.031,4.9486,4.9898,16800.0],["1993-01-28",4.9486,5.031,4.9073,4.9073,14850.0],["1993-01-29",5.031,5.031,4.9073,4.9073,21450.0],["1993-02-01",4.9486,4.9898,4.9073,4.9073,8850.0],["1993-02-02",4.9898,4.9898,4.8661,4.8661,41850.0],["1993-02-03",4.8661,4.9486,4.8661,4.9486,9300.0],["1993-02-04",4.9486,4.9486,4.8661,4.8661,4800.0],["1993-02-05",4.9486,4.9486,4.8248,4.8661,61350.0],["1993-02-08",4.8248,4.9073,4.8248,4.9073,7200.0],["1993-02-09",4.8248,4.9898,4.8248,4.9486,44100.0],["1993-02-10",4.9898,5.031,4.9073,5.031,12300.0],["1993-02-11",5.031,5.031,4.9073,5.031,23850.0],["1993-02-12",4.9073,5.031,4.9073,5.031,25950.0],["1993-02-16",5.031,5.031,4.9073,5.031,10800.0],["1993-02-17",4.9073,5.031,4.9073,4.9279,18000.0],["1993-02-18",4.9073,5.031,4.9073,4.9486,119400.0],["1993-02-19",5.0723,5.0723,4.9486,4.9898,48450.0],["1993-02-22",4.9898,5.0723,4.9486,5.031,12150.0],["1993-02-23",4.9486,5.0723,4.9486,5.0723,22650.0],["1993-02-24",5.0723,5.1547,4.9898,5.0723,19500.0],["1993-02-25",5.1547,5.5259,5.1135,5.3609,261450.0],["1993-02-26",5.4022,5.4022,5.196,5.2785,114750.0],["1993-03-01",5.196,5.3197,5.1135,5.196,39600.0],["1993-03-02",5.0723,5.196,5.0723,5.196,7950.0],["1993-03-03",5.196,5.196,5.0723,5.1135,61350.0],["1993-03-04",5.1547,5.196,5.0723,5.196,89850.0],["1993-03-05",5.196,5.2785,5.1135,5.196,23250.0],["1993-03-08",5.196,5.2785,5.196,5.2785,17700.0],["1993-03-09",5.196,5.2785,5.196,5.2785,19800.0],["1993-03-10",5.196,5.2785,5.196,5.2372,27900.0],["1993-03-11",5.2785,5.2785,5.196,5.196,8700.0],["1993-03-12",5.196,5.2785,5.1547,5.2785,12000.0],["1993-03-15",5.2785,5.2785,5.1547,5.2578,18900.0],["1993-03-16",5.3197,5.3197,5.1547,5.1547,35250.0],["1993-03-17",5.2372,5.2372,5.1135,5.196,17100.0],["1993-03-18",5.2372,5.2372,5.1547,5.196,21300.0],["1993-03-19",5.2372,5.2372,5.031,5.031,42000.0],["1993-03-22",5.031,5.1135,4.9486,5.0723,13650.0],["1993-03-23",4.9486,5.0723,4.9486,4.9486,20100.0],["1993-03-24",5.0723,5.1135,4.9486,5.031,26400.0],["1993-03-25",5.031,5.1135,5.031,5.031,4800.0],["1993-03-26",5.1135,5.1135,5.031,5.0723,1800.0],["1993-03-29",5.1135,5.1135,4.9898,5.031,16950.0],["1993-03-30",5.0723,5.0723,4.9898,5.0723,38250.0],["1993-03-31",5.1135,5.1135,5.031,5.0929,37950.0],["1993-04-01",5.1135,5.1547,5.0723,5.1547,57900.0],["1993-04-02",5.1547,5.1547,5.0723,5.0723,12750.0],["1993-04-05",5.0723,5.2372,5.0723,5.1547,32550.0],["1993-04-06",5.2372,5.2372,5.1547,5.2372,11250.0],["1993-04-07",5.2372,5.2372,5.1547,5.1547,14700.0],["1993-04-08",5.2372,5.2372,5.1547,5.2166,13800.0],["1993-04-12",5.2372,5.3609,5.1547,5.3609,52500.0],["1993-04-13",5.3609,5.6084,5.2991,5.4434,115350.0],["1993-04-14",5.4434,5.5259,5.4022,5.4022,96600.0],["1993-04-15",5.4022,5.4846,5.3609,5.3609,30450.0],["1993-04-16",5.3609,5.4022,5.3197,5.4022,28200.0],["1993-04-19",5.4022,5.6084,5.3197,5.3816,84900.0],["1993-04-20",5.4228,5.4228,5.3197,5.3197,64050.0],["1993-04-21",5.4228,5.4434,5.3197,5.3609,55800.0],["1993-04-22",5.4846,5.4846,5.2785,5.3609,103350.0],["1993-04-23",5.3609,5.3609,5.2372,5.3609,111300.0],["1993-04-26",5.3927,5.3927,5.2255,5.3509,87900.0],["1993-04-27",5.2255,5.3509,5.1419,5.2255,21600.0],["1993-04-28",5.2255,5.2673,5.1419,5.2673,103050.0],["1993-04-29",5.1419,5.2673,5.1419,5.2255,50400.0],["1993-04-30",5.2255,5.3091,5.1837,5.2464,21600.0],["1993-05-03",5.3091,5.3927,5.1837,5.3927,33750.0],["1993-05-04",5.3927,5.5181,5.2255,5.5181,80250.0],["1993-05-05",5.5181,5.6435,5.3927,5.5599,84750.0],["1993-05-06",5.5181,5.6853,5.5181,5.6435,124200.0],["1993-05-07",5.6017,5.7689,5.6017,5.6853,30150.0],["1993-05-10",5.6644,5.8107,5.6435,5.6853,112650.0],["1993-05-11",5.7689,5.7689,5.6435,5.6435,39000.0],["1993-05-12",5.7271,5.7271,5.5599,5.6435,102750.0],["1993-05-13",5.6017,5.6017,5.5181,5.6017,21900.0],["1993-05-14",5.6017,5.6017,5.5181,5.6017,22200.0],["1993-05-17",5.6017,5.6017,5.5181,5.5181,13350.0],["1993-05-18",5.6017,5.6017,5.5181,5.5599,16800.0],["1993-05-19",5.5181,5.6017,5.4763,5.4763,21000.0],["1993-05-20",5.5599,5.5599,5.4763,5.5599,17250.0],["1993-05-21",5.5599,5.5599,5.4763,5.5599,18900.0],["1993-05-24",5.5181,5.5181,5.4345,5.5181,34350.0],["1993-05-25",5.4345,5.6435,5.4345,5.6435,79050.0],["1993-05-26",5.6853,5.6853,5.5181,5.5599,53400.0],["1993-05-27",5.5181,5.6435,5.5181,5.6435,18150.0],["1993-05-28",5.6435,5.6853,5.5181,5.6853,47850.0],["1993-06-01",5.6853,5.6853,5.6017,5.6853,46050.0],["1993-06-02",5.6017,5.6853,5.5599,5.6435,43950.0],["1993-06-03",5.5599,5.6435,5.5599,5.5599,105600.0],["1993-06-04",5.5599,5.6435,5.4763,5.5808,33300.0],["1993-06-07",5.6435,5.6435,5.5181,5.6226,54000.0],["1993-06-08",5.6435,5.6435,5.5181,5.6017,24750.0],["1993-06-09",5.6435,5.6435,5.5181,5.6435,19500.0],["1993-06-10",5.6435,5.6435,5.5599,5.6435,53700.0],["1993-06-11",5.6435,5.6435,5.5599,5.5599,61950.0],["1993-06-14",5.6435,5.6435,5.4345,5.4345,111450.0],["1993-06-15",5.5599,5.5599,5.4345,5.5599,32550.0],["1993-06-16",5.4763,5.6017,5.4345,5.4763,19950.0],["1993-06-17",5.6017,5.6853,5.4763,5.6017,89250.0],["1993-06-18",5.6853,5.6853,5.5599,5.6017,33900.0],["1993-06-21",5.6435,5.6435,5.5599,5.6435,17250.0],["1993-06-22",5.6435,5.6435,5.5599,5.5599,39750.0],["1993-06-23",5.5599,5.6435,5.5599,5.6435,36600.0],["1993-06-24",5.6435,5.6435,5.5599,5.6435,37050.0],["1993-06-25",5.6435,5.6435,5.5599,5.6226,38550.0],["1993-06-28",5.6435,5.6435,5.5599,5.6435,22950.0],["1993-06-29",5.6435,5.7689,5.5599,5.6853,104850.0],["1993-06-30",5.7689,5.7689,5.6853,5.6853,22200.0],["1993-07-01",5.7689,5.7689,5.6853,5.7271,15300.0],["1993-07-02",5.6853,5.8525,5.6853,5.7271,35250.0],["1993-07-06",5.7271,5.8944,5.7271,5.8944,33150.0],["1993-07-07",5.8944,6.0198,5.8107,5.8944,49200.0],["1993-07-08",5.8944,6.0198,5.8944,6.0198,39300.0],["1993-07-09",6.0198,6.0198,5.8944,5.8944,85350.0],["1993-07-12",5.978,5.978,5.8944,5.8944,38850.0],["1993-07-13",5.8944,5.978,5.8944,5.9362,118050.0],["1993-07-14",5.9362,5.978,5.8944,5.978,33750.0],["1993-07-15",5.8944,6.0198,5.8944,5.9362,48600.0],["1993-07-16",5.9362,5.9362,5.8944,5.9153,28350.0],["1993-07-19",5.8944,5.9571,5.8107,5.8107,34050.0],["1993-07-20",5.8107,5.9362,5.8107,5.9362,35400.0],["1993-07-21",5.9362,5.978,5.8107,5.8944,50100.0],["1993-07-22",5.978,5.978,5.8525,5.8525,31650.0],["1993-07-23",5.8525,5.978,5.8525,5.978,22650.0],["1993-07-26",5.9678,6.0525,5.9678,5.9678,11550.0],["1993-07-27",6.0525,6.0525,5.9678,5.9678,48600.0],["1993-07-28",5.9678,6.0948,5.9678,6.0524,39000.0],["1993-07-29",6.1371,6.1371,5.9678,6.0524,11100.0],["1993-07-30",6.1371,6.1794,5.9678,6.1371,42900.0],["1993-08-02",6.0101,6.1371,6.0101,6.1371,10200.0],["1993-08-03",6.1371,6.2218,6.0525,6.2218,48600.0],["1993-08-04",6.0948,6.3487,6.0948,6.3487,51450.0],["1993-08-05",6.3487,6.3487,6.0525,6.1794,52650.0],["1993-08-06",6.0525,6.2218,6.0525,6.2218,35850.0],["1993-08-09",6.1371,6.2641,6.1371,6.2641,42150.0],["1993-08-10",6.2641,6.3064,6.1371,6.2852,64800.0],["1993-08-11",6.2218,6.3911,6.2218,6.3911,81000.0],["1993-08-12",6.2641,6.518,6.2641,6.3911,77400.0],["1993-08-13",6.3487,6.4757,6.3487,6.4757,29850.0],["1993-08-16",6.4757,6.4757,6.3487,6.4334,32250.0],["1993-08-17",6.4757,6.4757,6.3487,6.4334,16800.0],["1993-08-18",6.3487,6.518,6.3487,6.4334,62100.0],["1993-08-19",6.4334,6.5603,6.4334,6.4334,40200.0],["1993-08-20",6.5603,6.5603,6.4334,6.4334,25800.0],["1993-08-23",6.5603,6.5603,6.4334,6.4334,12150.0],["1993-08-24",6.4334,6.518,6.3064,6.3064,67050.0],["1993-08-25",6.1794,6.3064,6.1794,6.2218,51300.0],["1993-08-26",6.2641,6.3487,6.1794,6.2641,54450.0],["1993-08-27",6.2218,6.3487,6.1371,6.1371,16650.0],["1993-08-30",6.1371,6.2641,6.0524,6.0524,89850.0],["1993-08-31",6.1371,6.1371,6.0525,6.1371,37200.0],["1993-09-01",6.0525,6.1794,6.0525,6.1794,48150.0],["1993-09-02",6.1794,6.2218,6.0525,6.1371,33600.0],["1993-09-03",6.2218,6.2641,6.1371,6.2641,20250.0],["1993-09-07",6.3064,6.3064,6.1371,6.2006,39450.0],["1993-09-08",6.1371,6.2641,6.1371,6.1794,21300.0],["1993-09-09",6.2641,6.2641,6.1371,6.2429,15750.0],["1993-09-10",6.2641,6.2641,6.1794,6.2641,16950.0],["1993-09-13",6.1794,6.3064,6.1371,6.3064,20400.0],["1993-09-14",6.2218,6.3064,6.2218,6.2641,11250.0],["1993-09-15",6.3064,6.3064,6.2218,6.3064,7350.0],["1993-09-16",6.3064,6.3064,6.2218,6.2218,15600.0],["1993-09-17",6.3064,6.3064,6.2218,6.2641,22500.0],["1993-09-20",6.3064,6.3064,6.2218,6.2218,24900.0],["1993-09-21",6.2218,6.3064,6.1371,6.1371,50100.0],["1993-09-22",6.2218,6.2218,6.0948,6.1371,37350.0],["1993-09-23",6.1371,6.2218,6.1371,6.1371,26400.0],["1993-09-24",6.2218,6.2218,6.1371,6.1371,24900.0],["1993-09-27",6.2641,6.2641,6.1371,6.2218,10650.0],["1993-09-28",6.2641,6.3064,6.1794,6.3064,13050.0],["1993-09-29",6.3064,6.3064,6.2218,6.2218,7800.0],["1993-09-30",6.3064,6.3064,6.2217,6.2852,58350.0],["1993-10-01",6.2641,6.2852,6.2218,6.2218,14700.0],["1993-10-04",6.3064,6.3064,6.2218,6.2218,12900.0],["1993-10-05",6.3064,6.3064,6.1371,6.2218,29250.0],["1993-10-06",6.1371,6.2218,6.1371,6.2218,11550.0],["1993-10-07",6.1371,6.2218,6.1371,6.1371,6750.0],["1993-10-08",6.2217,6.2217,6.0524,6.0524,21450.0],["1993-10-11",6.1794,6.1794,6.0524,6.0524,11700.0],["1993-10-12",6.1794,6.1794,6.0525,6.1794,1800.0],["1993-10-13",6.0525,6.1794,6.0525,6.1794,9450.0],["1993-10-14",6.0525,6.1794,6.0525,6.0948,29100.0],["1993-10-15",6.1794,6.2217,6.0948,6.1794,7050.0],["1993-10-18",6.2217,6.2217,6.1794,6.1794,7350.0],["1993-10-19",6.1794,6.2641,6.1371,6.2218,14250.0],["1993-10-20",6.2218,6.2641,6.0948,6.1371,22200.0],["1993-10-21",6.2641,6.2641,6.1371,6.1371,6150.0],["1993-10-22",6.2218,6.2641,6.0948,6.1371,37050.0],["1993-10-25",6.2125,6.2125,6.084,6.2125,44850.0],["1993-10-26",6.2125,6.2125,6.084,6.2125,8400.0],["1993-10-27",6.084,6.2125,6.084,6.1268,11700.0],["1993-10-28",6.084,6.2125,6.084,6.2125,9150.0],["1993-10-29",6.2125,6.2554,6.084,6.2125,30450.0],["1993-11-01",6.1268,6.2125,6.1268,6.1268,20100.0],["1993-11-02",6.1268,6.2125,6.1268,6.2125,32700.0],["1993-11-03",6.2125,6.2125,6.0411,6.0411,24150.0],["1993-11-04",6.1268,6.1268,5.9554,5.9554,13650.0],["1993-11-05",5.9983,5.9983,5.6127,5.6984,91650.0],["1993-11-08",5.7412,5.7412,5.6555,5.7198,26400.0],["1993-11-09",5.7412,5.7412,5.6984,5.7412,16950.0],["1993-11-10",5.7412,5.8269,5.6984,5.8055,24150.0],["1993-11-11",5.8055,5.8055,5.7198,5.7626,12750.0],["1993-11-12",5.7198,5.8055,5.7198,5.7841,23550.0],["1993-11-15",5.8055,5.8269,5.6984,5.7841,35400.0],["1993-11-16",5.6984,5.8269,5.6984,5.8269,15900.0],["1993-11-17",5.8269,5.8698,5.6984,5.8698,18900.0],["1993-11-18",5.8698,5.9126,5.8269,5.8269,19800.0],["1993-11-19",5.8269,5.9126,5.8269,5.8269,13350.0],["1993-11-22",5.9126,5.9554,5.8269,5.9126,11400.0],["1993-11-23",5.9554,6.084,5.8269,5.9554,30150.0],["1993-11-24",5.9554,6.084,5.9554,5.9554,10650.0],["1993-11-26",6.1268,6.1268,5.9983,6.0626,1500.0],["1993-11-29",5.9983,6.1268,5.9983,5.9983,8250.0],["1993-11-30",6.1268,6.1268,5.9983,5.9983,4350.0],["1993-12-01",5.9983,6.1268,5.9983,6.1268,7350.0],["1993-12-02",6.1268,6.1697,6.0411,6.1697,10500.0],["1993-12-03",6.1697,6.1697,6.1268,6.1697,5850.0],["1993-12-06",6.1697,6.1697,6.084,6.084,26400.0],["1993-12-07",6.1054,6.1697,6.0411,6.0411,29550.0],["1993-12-08",6.0411,6.1054,5.8269,5.934,57900.0],["1993-12-09",5.7841,5.7841,5.6555,5.6984,27600.0],["1993-12-10",5.7841,5.7841,5.6555,5.7841,9300.0],["1993-12-13",5.6984,5.7841,5.6127,5.6127,30000.0],["1993-12-14",5.6127,5.6984,5.4841,5.4841,39900.0],["1993-12-15",5.5698,5.6984,5.527,5.6555,47850.0],["1993-12-16",5.6555,5.6555,5.527,5.6555,24150.0],["1993-12-17",5.527,5.6555,5.4841,5.4841,32250.0],["1993-12-20",5.4841,5.6127,5.4841,5.4841,13350.0],["1993-12-21",5.6127,5.6127,5.4841,5.527,24000.0],["1993-12-22",5.4841,5.6127,5.4841,5.5698,30300.0],["1993-12-23",5.5698,5.6555,5.4841,5.6127,46800.0],["1993-12-27",5.5698,5.6555,5.5698,5.5698,21600.0],["1993-12-28",5.6984,5.7412,5.5698,5.7412,30000.0],["1993-12-29",5.7412,5.7412,5.6127,5.6555,25050.0],["1993-12-30",5.7412,5.7412,5.6127,5.6127,44550.0],["1993-12-31",5.6984,5.8698,5.6127,5.8698,47400.0],["1994-01-03",5.8698,5.9983,5.7841,5.9983,55500.0],["1994-01-04",5.9983,6.0411,5.8697,6.0411,79050.0],["1994-01-05",5.9126,6.0411,5.9126,6.0411,25800.0],["1994-01-06",6.0411,6.1268,5.9126,6.1268,62100.0],["1994-01-07",5.9983,6.1697,5.9983,6.0411,18450.0],["1994-01-10",6.1697,6.1697,6.0411,6.0411,10950.0],["1994-01-11",6.1697,6.1697,6.0411,6.0411,25200.0],["1994-01-12",6.1268,6.1268,6.0411,6.0411,20550.0],["1994-01-13",6.1268,6.1268,5.9126,5.9126,29550.0],["1994-01-14",5.9983,5.9983,5.7841,5.9126,40800.0],["1994-01-17",5.9126,5.9983,5.8269,5.9983,35850.0],["1994-01-18",5.9983,5.9983,5.8698,5.9983,17100.0],["1994-01-19",5.9983,6.084,5.8697,6.0411,74400.0],["1994-01-20",5.9554,6.2554,5.9554,6.2554,55050.0],["1994-01-21",6.2554,6.2554,6.1697,6.1697,14550.0],["1994-01-24",6.1697,6.2554,6.0411,6.0411,35850.0],["1994-01-25",6.2043,6.2043,6.1175,6.2043,14250.0],["1994-01-26",6.2476,6.291,6.1175,6.2043,16800.0],["1994-01-27",6.291,6.291,6.1609,6.1609,15900.0],["1994-01-28",6.1609,6.291,6.1609,6.2043,16500.0],["1994-01-31",6.291,6.3344,6.1609,6.2477,29100.0],["1994-02-01",6.3344,6.3344,6.2477,6.2477,30600.0],["1994-02-02",6.1609,6.291,6.1609,6.1609,61350.0],["1994-02-03",6.2476,6.2476,6.1609,6.1609,40650.0],["1994-02-04",6.2476,6.2476,6.0741,6.1609,35700.0],["1994-02-07",6.0307,6.1175,6.0307,6.0741,18000.0],["1994-02-08",6.1175,6.1609,6.0307,6.0307,12000.0],["1994-02-09",6.1609,6.1609,6.0307,6.1609,52050.0],["1994-02-10",6.0307,6.1609,6.0307,6.1175,7500.0],["1994-02-11",6.0307,6.1609,6.0307,6.0307,3750.0],["1994-02-14",6.1609,6.1609,6.0307,6.0307,51000.0],["1994-02-15",6.1175,6.1609,6.0307,6.0307,15150.0],["1994-02-16",6.1609,6.1609,6.0307,6.1609,6750.0],["1994-02-17",6.0307,6.2043,6.0307,6.1175,47250.0],["1994-02-18",6.1175,6.2043,6.1175,6.1609,19650.0],["1994-02-22",6.2043,6.291,6.1175,6.291,18900.0],["1994-02-23",6.291,6.291,6.1609,6.2477,22050.0],["1994-02-24",6.2476,6.2476,6.1175,6.1175,20100.0],["1994-02-25",6.2043,6.2043,6.0307,6.0741,43350.0],["1994-02-28",6.0741,6.2043,6.0741,6.2043,5700.0],["1994-03-01",6.0741,6.2043,6.0741,6.1609,10950.0],["1994-03-02",6.1609,6.1609,6.0741,6.0741,7200.0],["1994-03-03",6.0741,6.2043,6.0741,6.1175,22200.0],["1994-03-04",6.0741,6.2043,6.0741,6.2043,37650.0],["1994-03-07",6.2043,6.2043,6.0741,6.0741,7350.0],["1994-03-08",6.0741,6.1609,6.0741,6.1609,21000.0],["1994-03-09",6.1609,6.1609,6.0307,6.0307,35250.0],["1994-03-10",5.9873,6.0741,5.9006,5.9006,37800.0],["1994-03-11",5.9006,6.0307,5.9006,6.0307,19350.0],["1994-03-14",5.9439,6.0741,5.9439,6.009,6300.0],["1994-03-15",5.9439,6.0741,5.9439,6.009,31050.0],["1994-03-16",5.9439,6.0741,5.9439,6.0741,11400.0],["1994-03-17",6.0741,6.0741,5.9873,6.0741,8850.0],["1994-03-18",5.9439,6.0741,5.9439,6.0741,14550.0],["1994-03-21",5.9439,6.0741,5.9439,6.0741,5250.0],["1994-03-22",5.9439,6.1175,5.9439,5.9873,32100.0],["1994-03-23",5.9873,6.1175,5.9873,5.9873,7500.0],["1994-03-24",6.1175,6.1175,5.9439,5.9873,17850.0],["1994-03-25",6.0741,6.0741,5.9873,6.009,11100.0],["1994-03-28",5.9439,6.0741,5.9439,5.9439,16350.0],["1994-03-29",6.0741,6.0741,5.9006,5.9006,8850.0],["1994-03-30",5.9006,6.0307,5.9006,6.0307,17250.0],["1994-03-31",5.9006,6.0307,5.8572,5.8572,31200.0],["1994-04-04",5.9439,5.9439,5.5968,5.5968,64950.0],["1994-04-05",5.5968,5.6836,5.5101,5.5968,34650.0],["1994-04-06",5.5101,5.5968,5.5101,5.5535,24450.0],["1994-04-07",5.5968,5.5968,5.5101,5.5968,24600.0],["1994-04-08",5.5101,5.5969,5.2931,5.4016,40500.0],["1994-04-11",5.4233,5.5968,5.4233,5.5968,35550.0],["1994-04-12",5.6836,6.0307,5.5969,6.0307,99450.0],["1994-04-13",6.0307,6.0307,5.9006,5.9439,28800.0],["1994-04-14",5.9006,5.9873,5.9006,5.9873,19350.0],["1994-04-15",5.9006,5.9873,5.8572,5.9873,15150.0],["1994-04-18",5.8572,5.9873,5.7704,5.7704,23850.0],["1994-04-19",5.727,5.7704,5.6836,5.7704,23250.0],["1994-04-20",5.6836,5.7704,5.5969,5.727,49950.0],["1994-04-21",5.6836,5.8138,5.6836,5.8138,6900.0],["1994-04-22",5.727,5.8572,5.727,5.8138,11100.0],["1994-04-25",5.8032,5.9351,5.8032,5.8032,3750.0],["1994-04-26",5.8032,5.9351,5.8032,5.8692,22350.0],["1994-04-28",5.8032,5.9351,5.8032,5.8912,19050.0],["1994-04-29",5.8032,5.9351,5.8032,5.9351,14700.0],["1994-05-02",5.9351,5.9791,5.8032,5.8912,13650.0],["1994-05-03",5.8912,5.9791,5.8472,5.9351,16650.0],["1994-05-04",5.9351,6.0231,5.8472,6.0231,43350.0],["1994-05-05",5.9351,6.0231,5.9351,6.0231,15750.0],["1994-05-06",6.0231,6.0231,5.8912,5.8912,18300.0],["1994-05-09",5.8912,5.9791,5.7593,5.8472,26250.0],["1994-05-10",5.7593,5.8912,5.7593,5.8032,42300.0],["1994-05-11",5.8912,5.8912,5.7153,5.8472,13800.0],["1994-05-12",5.7153,5.8472,5.7153,5.7813,6600.0],["1994-05-13",5.7153,5.8472,5.6713,5.6713,20700.0],["1994-05-16",5.8032,5.8032,5.6274,5.6274,36150.0],["1994-05-17",5.8032,5.8032,5.6274,5.6713,8400.0],["1994-05-18",5.6713,5.8032,5.6713,5.6713,16050.0],["1994-05-19",5.6713,5.8032,5.6713,5.7593,17400.0],["1994-05-20",5.6713,5.7593,5.6713,5.6713,30600.0],["1994-05-23",5.7153,5.7593,5.6713,5.6713,20250.0],["1994-05-24",5.7593,5.7593,5.4515,5.5394,82650.0],["1994-05-25",5.6274,5.6274,5.4955,5.5834,18900.0],["1994-05-26",5.5395,5.6274,5.5395,5.6274,13500.0],["1994-05-27",5.6274,5.6274,5.4955,5.5834,19050.0],["1994-05-31",5.6274,5.6274,5.4515,5.4515,17400.0],["1994-06-01",5.4515,5.5395,5.4076,5.4076,20550.0],["1994-06-02",5.5394,5.5394,5.4076,5.5394,13950.0],["1994-06-03",5.4076,5.5394,5.3856,5.4295,15450.0],["1994-06-06",5.4955,5.4955,5.3636,5.4955,8100.0],["1994-06-07",5.3636,5.4955,5.3636,5.4515,21750.0],["1994-06-08",5.4515,5.4515,5.3636,5.4515,42450.0],["1994-06-09",5.4515,5.4515,5.2757,5.4076,56250.0],["1994-06-10",5.2757,5.4076,5.2757,5.4076,7200.0],["1994-06-13",5.3196,5.4076,5.2757,5.2757,21000.0],["1994-06-14",5.2757,5.4076,5.2757,5.3416,21300.0],["1994-06-15",5.2757,5.4076,5.2757,5.4076,13350.0],["1994-06-16",5.4076,5.4515,5.2757,5.4076,15150.0],["1994-06-17",5.4076,5.4515,5.3196,5.4076,22050.0],["1994-06-20",5.4076,5.4076,5.3196,5.4076,22500.0],["1994-06-21",5.3196,5.4076,5.3196,5.4076,9450.0],["1994-06-22",5.4076,5.4515,5.3196,5.4515,18600.0],["1994-06-23",5.4076,5.4955,5.3636,5.3636,4200.0],["1994-06-24",5.4515,5.4515,5.3636,5.4076,2550.0],["1994-06-27",5.4515,5.4515,5.3196,5.4515,15150.0],["1994-06-28",5.3196,5.4515,5.3196,5.3196,6000.0],["1994-06-29",5.3196,5.4515,5.2317,5.2317,46800.0],["1994-06-30",5.3636,5.3636,5.1877,5.2757,38850.0],["1994-07-01",5.1438,5.3196,5.1438,5.3196,49500.0],["1994-07-05",5.1877,5.3196,5.1877,5.1877,17550.0],["1994-07-06",5.1877,5.2757,5.1438,5.1438,62250.0],["1994-07-07",5.2317,5.2317,5.0998,5.2317,13350.0],["1994-07-08",5.2317,5.2317,5.0998,5.0998,26400.0],["1994-07-11",5.0998,5.2317,5.0998,5.1877,22500.0],["1994-07-12",5.1877,5.1877,5.0998,5.1877,26550.0],["1994-07-13",5.2317,5.2757,5.0998,5.2757,47400.0],["1994-07-14",5.2757,5.2757,5.1877,5.2317,15900.0],["1994-07-15",5.2757,5.2757,5.1877,5.2757,12000.0],["1994-07-18",5.1877,5.2757,5.1877,5.2757,20250.0],["1994-07-19",5.2757,5.3636,5.1877,5.3636,24000.0],["1994-07-20",5.2757,5.4076,5.1438,5.2317,62400.0],["1994-07-21",5.3196,5.3196,5.1438,5.3196,50850.0],["1994-07-22",5.3196,5.3196,5.1438,5.2757,21450.0],["1994-07-25",5.2203,5.3988,5.2203,5.3988,22350.0],["1994-07-26",5.3096,5.3988,5.265,5.3988,39150.0],["1994-07-27",5.3988,5.3988,5.2203,5.3988,8400.0],["1994-07-28",5.2203,5.3988,5.2203,5.2203,7050.0],["1994-07-29",5.2203,5.3988,5.2203,5.3096,18300.0],["1994-08-01",5.2873,5.3988,5.2203,5.3988,49200.0],["1994-08-02",5.3988,5.3988,5.2203,5.265,43350.0],["1994-08-03",5.3542,5.3542,5.265,5.265,14700.0],["1994-08-04",5.265,5.3542,5.265,5.265,17400.0],["1994-08-05",5.3542,5.3542,5.265,5.3542,6450.0],["1994-08-08",5.3542,5.3542,5.265,5.265,13650.0],["1994-08-09",5.3542,5.3542,5.265,5.265,8100.0],["1994-08-10",5.3542,5.3988,5.265,5.3096,15900.0],["1994-08-11",5.3988,5.3988,5.3096,5.3765,24900.0],["1994-08-12",5.3988,5.3988,5.3096,5.3096,13800.0],["1994-08-15",5.3988,5.3988,5.3096,5.3988,19050.0],["1994-08-16",5.3096,5.3988,5.3096,5.3096,12750.0],["1994-08-17",5.3096,5.3988,5.3096,5.3096,9450.0],["1994-08-18",5.3988,5.3988,5.3096,5.3542,8850.0],["1994-08-19",5.3096,5.3988,5.3096,5.3096,7500.0],["1994-08-22",5.3096,5.3988,5.3096,5.3096,3900.0],["1994-08-23",5.3096,5.3988,5.265,5.3096,40650.0],["1994-08-24",5.3096,5.3988,5.3096,5.3765,15000.0],["1994-08-25",5.3988,5.3988,5.3096,5.3319,24900.0],["1994-08-26",5.4434,5.4434,5.3096,5.3765,18600.0],["1994-08-29",5.3096,5.4434,5.3096,5.3542,29100.0],["1994-08-30",5.4434,5.4434,5.3096,5.3096,12300.0],["1994-08-31",5.3096,5.4434,5.3096,5.4434,10200.0],["1994-09-01",5.3096,5.4434,5.3096,5.4434,21000.0],["1994-09-02",5.3096,5.4881,5.3096,5.3542,29250.0],["1994-09-06",5.488,5.488,5.3542,5.4434,8400.0],["1994-09-07",5.3542,5.4434,5.3542,5.3542,8400.0],["1994-09-08",5.4434,5.4434,5.3542,5.3542,6000.0],["1994-09-09",5.4434,5.488,5.3765,5.488,20850.0],["1994-09-12",5.488,5.5327,5.4434,5.4434,27000.0],["1994-09-13",5.4434,5.5327,5.4434,5.5327,22650.0],["1994-09-14",5.4434,5.5327,5.4434,5.5327,12000.0],["1994-09-15",5.4434,5.5327,5.4434,5.5327,40800.0],["1994-09-16",5.4434,5.5327,5.3988,5.488,23250.0],["1994-09-19",5.3988,5.488,5.3988,5.488,15300.0],["1994-09-20",5.3988,5.488,5.3542,5.488,26550.0],["1994-09-21",5.3988,5.4434,5.3542,5.3765,4200.0],["1994-09-22",5.3988,5.5327,5.3988,5.3988,5400.0],["1994-09-23",5.3988,5.5327,5.3988,5.488,6000.0],["1994-09-26",5.488,5.488,5.3988,5.4434,7200.0],["1994-09-27",5.3988,5.5773,5.3988,5.5773,37350.0],["1994-09-28",5.488,5.6219,5.488,5.488,23250.0],["1994-09-29",5.6219,5.6219,5.488,5.555,18600.0],["1994-09-30",5.6219,5.7111,5.4881,5.7111,43350.0],["1994-10-03",5.7111,5.7111,5.5773,5.5773,39450.0],["1994-10-04",5.5773,5.6665,5.5773,5.5773,5850.0],["1994-10-05",5.5773,5.7111,5.5773,5.6219,13800.0],["1994-10-06",5.6665,5.6665,5.5773,5.5773,10350.0],["1994-10-07",5.5996,5.6665,5.5773,5.6665,5100.0],["1994-10-10",5.6219,5.7111,5.5773,5.6219,16050.0],["1994-10-11",5.7111,5.7111,5.5773,5.6219,12450.0],["1994-10-12",5.7111,5.7111,5.5773,5.5773,3900.0],["1994-10-13",5.6665,5.7111,5.5773,5.7111,14250.0],["1994-10-14",5.6219,5.7111,5.6219,5.6219,5850.0],["1994-10-17",5.6219,5.7111,5.5773,5.5773,15750.0],["1994-10-18",5.5773,5.6665,5.5773,5.6219,22200.0],["1994-10-19",5.6219,5.6219,5.5327,5.5327,8850.0],["1994-10-20",5.5327,5.5773,5.3988,5.3988,14700.0],["1994-10-21",5.3988,5.4881,5.3542,5.3542,14850.0],["1994-10-24",5.3542,5.4881,5.3542,5.3542,12450.0],["1994-10-25",5.4339,5.5697,5.4339,5.4339,2100.0],["1994-10-26",5.4339,5.5697,5.4339,5.4339,2700.0],["1994-10-27",5.4339,5.5697,5.4339,5.4339,7200.0],["1994-10-28",5.4339,5.5697,5.4339,5.4339,6300.0],["1994-10-31",5.5697,5.5697,5.4339,5.4339,8550.0],["1994-11-01",5.5245,5.5245,5.3886,5.5245,12450.0],["1994-11-02",5.4565,5.5697,5.3886,5.4339,16350.0],["1994-11-03",5.5697,5.5697,5.4339,5.5245,10200.0],["1994-11-04",5.5697,5.5697,5.4339,5.4565,13350.0],["1994-11-07",5.4339,5.5697,5.4339,5.5245,27300.0],["1994-11-08",5.5245,5.5697,5.3886,5.3886,47700.0],["1994-11-09",5.5245,5.5245,5.3886,5.5245,5100.0],["1994-11-10",5.5245,5.5245,5.3886,5.3886,23700.0],["1994-11-11",5.4792,5.4792,5.3433,5.4339,38100.0],["1994-11-14",5.4339,5.4339,5.3433,5.3433,12150.0],["1994-11-15",5.3433,5.4339,5.3433,5.4339,7800.0],["1994-11-16",5.4339,5.4792,5.3886,5.3886,25800.0],["1994-11-17",5.3886,5.4792,5.3886,5.4792,39000.0],["1994-11-18",5.3886,5.4792,5.3433,5.4792,8250.0],["1994-11-21",5.4792,5.4792,5.2528,5.298,32850.0],["1994-11-22",5.2528,5.3433,5.2075,5.298,34350.0],["1994-11-23",5.298,5.298,5.1169,5.2075,21750.0],["1994-11-25",5.1169,5.298,5.1169,5.1622,31200.0],["1994-11-28",5.298,5.298,5.1622,5.298,18450.0],["1994-11-29",5.1622,5.3433,5.1622,5.2754,20250.0],["1994-11-30",5.3433,5.3433,5.2075,5.2075,36300.0],["1994-12-01",5.2075,5.3433,5.2075,5.2075,20400.0],["1994-12-02",5.2075,5.3433,5.2075,5.2075,6300.0],["1994-12-05",5.3433,5.4339,5.298,5.4339,30450.0],["1994-12-06",5.298,5.4339,5.298,5.3886,16350.0],["1994-12-07",5.298,5.3886,5.298,5.3886,17850.0],["1994-12-08",5.3886,5.3886,5.298,5.3886,6300.0],["1994-12-09",5.3886,5.3886,5.2528,5.298,39000.0],["1994-12-12",5.2528,5.298,5.2075,5.2754,29550.0],["1994-12-13",5.2075,5.298,5.2075,5.2528,9300.0],["1994-12-14",5.298,5.298,5.1622,5.2528,35100.0],["1994-12-15",5.1622,5.298,5.1622,5.2528,19500.0],["1994-12-16",5.1622,5.298,5.1622,5.1622,39450.0],["1994-12-19",5.2528,5.4339,5.2528,5.4339,58050.0],["1994-12-20",5.298,5.4339,5.298,5.4339,12900.0],["1994-12-21",5.4339,5.4339,5.3433,5.4339,17850.0],["1994-12-22",5.3433,5.4339,5.3433,5.3886,9450.0],["1994-12-23",5.3433,5.4792,5.3433,5.4565,38850.0],["1994-12-27",5.3433,5.4792,5.3433,5.3433,35100.0],["1994-12-28",5.4339,5.4339,5.2528,5.3433,27900.0],["1994-12-29",5.298,5.3433,5.2075,5.298,16650.0],["1994-12-30",5.2075,5.3433,5.2075,5.3433,37200.0],["1995-01-03",5.3433,5.3433,5.2075,5.298,14100.0],["1995-01-04",5.2075,5.298,5.2075,5.2528,37350.0],["1995-01-05",5.2075,5.3433,5.2075,5.2075,7650.0],["1995-01-06",5.3433,5.3433,5.2075,5.3433,6750.0],["1995-01-09",5.2075,5.3433,5.2075,5.2075,8400.0],["1995-01-10",5.2075,5.298,5.2075,5.2301,10800.0],["1995-01-11",5.2075,5.2301,5.1622,5.1622,13950.0],["1995-01-12",5.298,5.298,5.1622,5.1622,9900.0],["1995-01-13",5.1622,5.298,5.1622,5.2528,6750.0],["1995-01-16",5.1622,5.2528,5.1622,5.1622,10200.0],["1995-01-17",5.298,5.298,5.1622,5.2075,10500.0],["1995-01-18",5.298,5.298,5.1169,5.1169,23700.0],["1995-01-19",5.1169,5.2528,5.1169,5.1169,13350.0],["1995-01-20",5.1169,5.1622,5.0264,5.1622,31200.0],["1995-01-23",5.1622,5.1622,4.9811,5.0716,31500.0],["1995-01-24",5.1169,5.2528,5.0716,5.2528,55500.0],["1995-01-25",5.1957,5.3797,5.1957,5.3797,16050.0],["1995-01-26",5.2417,5.4716,5.2417,5.4716,36000.0],["1995-01-27",5.3337,5.5176,5.3337,5.5176,33000.0],["1995-01-30",5.3912,5.6096,5.3797,5.5866,72900.0],["1995-01-31",5.6096,5.6096,5.5176,5.5866,24150.0],["1995-02-01",5.5866,5.6555,5.5176,5.5636,67350.0],["1995-02-02",5.5636,5.6555,5.5636,5.6555,35700.0],["1995-02-03",5.5636,5.7015,5.5636,5.5636,35850.0],["1995-02-06",5.5636,5.6555,5.5636,5.6096,18450.0],["1995-02-07",5.5636,5.6096,5.5636,5.5636,15750.0],["1995-02-08",5.5636,5.6096,5.4716,5.4716,40650.0],["1995-02-09",5.4716,5.5636,5.4716,5.5636,11400.0],["1995-02-10",5.4716,5.5176,5.4716,5.4716,4350.0],["1995-02-13",5.4716,5.5636,5.4716,5.5636,21600.0],["1995-02-14",5.5176,5.5636,5.3797,5.3797,15150.0],["1995-02-15",5.5176,5.5176,5.3797,5.5176,22050.0],["1995-02-16",5.4256,5.5636,5.4256,5.4716,398400.0],["1995-02-17",5.4716,5.5636,5.4486,5.5176,110700.0],["1995-02-21",5.4716,5.5636,5.4716,5.5176,45300.0],["1995-02-22",5.5636,5.6096,5.4716,5.5636,129150.0],["1995-02-23",5.5176,5.6096,5.5176,5.5636,108150.0],["1995-02-24",5.6096,5.6096,5.5176,5.5176,35850.0],["1995-02-27",5.5176,5.5636,5.5176,5.5636,52650.0],["1995-02-28",5.5176,5.5636,5.5176,5.5636,51600.0],["1995-03-01",5.5176,5.5636,5.5176,5.5636,21150.0],["1995-03-02",5.5636,5.5636,5.5176,5.5176,36300.0],["1995-03-03",5.5636,5.5636,5.5176,5.5636,14700.0],["1995-03-06",5.5176,5.5636,5.4716,5.5176,84000.0],["1995-03-07",5.5176,5.6096,5.4716,5.5636,26550.0],["1995-03-08",5.4946,5.6096,5.4946,5.5176,49800.0],["1995-03-09",5.5636,5.6555,5.5176,5.6096,170550.0],["1995-03-10",5.6096,5.7015,5.6096,5.6555,46200.0],["1995-03-13",5.6096,5.7015,5.6096,5.6096,48750.0],["1995-03-14",5.6096,5.7015,5.6096,5.6555,28500.0],["1995-03-15",5.69,5.7475,5.6096,5.7245,52950.0],["1995-03-16",5.7015,5.7935,5.7015,5.7475,55200.0],["1995-03-17",5.7015,5.7935,5.6555,5.7015,122850.0],["1995-03-20",5.7015,5.7935,5.6555,5.7935,48450.0],["1995-03-21",5.7015,5.7935,5.6555,5.7245,39900.0],["1995-03-22",5.7015,5.7935,5.7015,5.7935,19650.0],["1995-03-23",5.7705,5.7935,5.6555,5.713,48900.0],["1995-03-24",5.7475,5.7475,5.6555,5.7015,40350.0],["1995-03-27",5.7015,5.8395,5.7015,5.7475,59550.0],["1995-03-28",5.7475,5.8395,5.7475,5.7475,25200.0],["1995-03-29",5.7475,5.8395,5.7475,5.7475,8100.0],["1995-03-30",5.7475,5.8395,5.7015,5.7015,30000.0],["1995-03-31",5.7015,5.7935,5.7015,5.7475,20850.0],["1995-04-03",5.7475,5.7935,5.7015,5.7015,49350.0],["1995-04-04",5.7935,5.7935,5.6555,5.7935,23100.0],["1995-04-05",5.6555,5.8165,5.6555,5.7935,47700.0],["1995-04-06",5.7475,5.8395,5.7015,5.7015,50100.0],["1995-04-07",5.7935,5.7935,5.7015,5.7015,16800.0],["1995-04-10",5.7015,5.7475,5.7015,5.7015,8250.0],["1995-04-11",5.7015,5.7935,5.7015,5.7015,46350.0],["1995-04-12",5.7935,5.7935,5.7015,5.7015,10800.0],["1995-04-13",5.7015,5.7935,5.7015,5.7015,40500.0],["1995-04-17",5.6555,5.7935,5.6555,5.7475,25650.0],["1995-04-18",5.6555,5.7935,5.6555,5.7935,35400.0],["1995-04-19",5.6555,5.7935,5.6555,5.7475,18450.0],["1995-04-20",5.6555,5.7935,5.6555,5.6555,18450.0],["1995-04-21",5.7475,5.7475,5.6555,5.7475,58350.0],["1995-04-24",5.8296,5.8296,5.7363,5.7363,3900.0],["1995-04-25",5.7363,5.8296,5.7363,5.783,26250.0],["1995-04-26",5.7363,5.8296,5.7363,5.783,21900.0],["1995-04-27",5.783,5.8296,5.7363,5.8296,21300.0],["1995-04-28",5.7363,5.8296,5.6897,5.7713,22800.0],["1995-05-01",5.783,5.8762,5.6897,5.783,38850.0],["1995-05-02",5.8762,5.8762,5.783,5.783,17400.0],["1995-05-03",5.783,5.8762,5.7363,5.8063,45300.0],["1995-05-04",5.7363,5.8296,5.7363,5.7363,17250.0],["1995-05-05",5.7363,5.783,5.6897,5.6897,52650.0],["1995-05-08",5.783,5.783,5.6897,5.713,22500.0],["1995-05-09",5.6897,5.783,5.6897,5.6897,20400.0],["1995-05-10",5.6897,5.7363,5.5964,5.5964,54150.0],["1995-05-11",5.5498,5.643,5.4099,5.4099,40050.0],["1995-05-12",5.4099,5.5498,5.4099,5.4565,34500.0],["1995-05-15",5.4099,5.5031,5.4099,5.5031,39600.0],["1995-05-16",5.5031,5.5498,5.4565,5.5264,23850.0],["1995-05-17",5.4565,5.5498,5.4565,5.4565,21750.0],["1995-05-18",5.4565,5.5498,5.4565,5.4798,24450.0],["1995-05-19",5.4565,5.5964,5.4565,5.5031,11550.0],["1995-05-22",5.4565,5.5964,5.4565,5.5498,18600.0],["1995-05-23",5.5031,5.5964,5.5031,5.5498,9600.0],["1995-05-24",5.5031,5.5964,5.5031,5.5964,18000.0],["1995-05-25",5.5964,5.5964,5.5264,5.5498,25500.0],["1995-05-26",5.5964,5.5964,5.5264,5.5264,21000.0],["1995-05-30",5.5964,5.5964,5.5264,5.5964,21600.0],["1995-05-31",5.5264,5.5964,5.5264,5.5264,14700.0],["1995-06-01",5.5264,5.5964,5.5264,5.5264,35550.0],["1995-06-02",5.5964,5.6897,5.5264,5.6897,44250.0],["1995-06-05",5.6897,5.783,5.5731,5.783,39150.0],["1995-06-06",5.7829,5.7829,5.6897,5.7596,29400.0],["1995-06-07",5.6897,5.8296,5.6897,5.8296,32100.0],["1995-06-08",5.783,5.8762,5.783,5.783,35100.0],["1995-06-09",5.8762,5.8762,5.7363,5.7363,24600.0],["1995-06-12",5.7363,5.8762,5.7363,5.8762,19650.0],["1995-06-13",5.783,5.8762,5.783,5.783,21600.0],["1995-06-14",5.7829,5.8762,5.7363,5.8762,16050.0],["1995-06-15",5.8762,5.8762,5.7363,5.7363,69300.0],["1995-06-16",5.7363,5.8762,5.6897,5.713,47850.0],["1995-06-19",5.783,5.783,5.643,5.783,22650.0],["1995-06-20",5.783,5.783,5.643,5.6897,60450.0],["1995-06-21",5.6897,5.783,5.6897,5.783,13650.0],["1995-06-22",5.783,5.783,5.6897,5.783,63900.0],["1995-06-23",5.783,5.783,5.6897,5.6897,12600.0],["1995-06-26",5.6897,5.783,5.6897,5.7363,18150.0],["1995-06-27",5.783,5.783,5.6897,5.7363,23250.0],["1995-06-28",5.7363,5.783,5.7363,5.7363,15750.0],["1995-06-29",5.7363,5.8296,5.7363,5.7596,38100.0],["1995-06-30",5.8296,5.8296,5.7596,5.8296,21750.0],["1995-07-03",5.7596,5.8296,5.7596,5.783,13500.0],["1995-07-05",5.783,5.8762,5.783,5.783,21150.0],["1995-07-06",5.8762,5.8762,5.783,5.8063,35850.0],["1995-07-07",5.8762,5.9695,5.7829,5.9695,59400.0],["1995-07-10",5.8762,6.0161,5.8762,6.0161,33450.0],["1995-07-11",5.9229,6.0161,5.9229,5.9695,27600.0],["1995-07-12",6.0161,6.0161,5.9229,6.0161,36600.0],["1995-07-13",5.9695,6.0161,5.9229,6.0161,64650.0],["1995-07-14",5.9229,6.0161,5.9229,5.9229,17100.0],["1995-07-17",6.0161,6.0161,5.9229,5.9229,15150.0],["1995-07-18",5.9229,6.0161,5.8762,5.9695,63750.0],["1995-07-19",5.8762,5.9695,5.8762,5.9229,25800.0],["1995-07-20",5.9229,6.0161,5.9229,5.9462,24300.0],["1995-07-21",6.0161,6.0161,5.9229,5.9229,23250.0],["1995-07-24",5.9229,6.0161,5.9229,5.9229,17850.0],["1995-07-25",5.9229,6.0161,5.9229,6.0161,30300.0],["1995-07-26",5.9229,6.0161,5.9229,5.9229,32400.0],["1995-07-27",6.0061,6.1007,6.0061,6.0061,32550.0],["1995-07-28",6.1007,6.1007,6.0061,6.0534,22800.0],["1995-07-31",6.0061,6.0534,5.9588,5.9588,27300.0],["1995-08-01",5.9588,6.0534,5.9588,5.9588,14400.0],["1995-08-02",5.9588,6.0534,5.9588,5.9588,9600.0],["1995-08-03",5.9588,6.0061,5.8642,5.8642,54450.0],["1995-08-04",5.9588,5.9588,5.8642,5.8642,64200.0],["1995-08-07",5.8642,5.9588,5.8642,5.9588,21600.0],["1995-08-08",5.8642,5.9588,5.8642,5.9588,7500.0],["1995-08-09",5.9588,5.9588,5.8642,5.8642,23100.0],["1995-08-10",5.8642,5.9588,5.8642,5.8642,7350.0],["1995-08-11",5.9588,5.9588,5.8642,5.8642,17100.0],["1995-08-14",5.9588,5.9588,5.8169,5.8169,22950.0],["1995-08-15",5.8169,5.8879,5.8169,5.8169,10500.0],["1995-08-16",5.8642,5.8642,5.7696,5.7696,8850.0],["1995-08-17",5.8642,5.8642,5.7696,5.7696,30150.0],["1995-08-18",5.7696,5.8642,5.7696,5.7696,30900.0],["1995-08-21",5.7696,5.8169,5.5332,5.6041,121500.0],["1995-08-22",5.5332,5.7223,5.5332,5.6278,75150.0],["1995-08-23",5.7696,6.0534,5.6278,6.0061,98250.0],["1995-08-24",5.9588,6.1007,5.9588,5.9588,17100.0],["1995-08-25",5.9588,6.0061,5.8169,5.8169,52350.0],["1995-08-28",5.8169,5.9115,5.7696,5.7696,27900.0],["1995-08-29",5.7696,5.9115,5.7696,5.9115,24600.0],["1995-08-30",5.7696,5.9588,5.7696,5.8642,25650.0],["1995-08-31",5.8642,5.9588,5.8642,5.8642,10800.0],["1995-09-01",5.8642,5.9588,5.8642,5.9588,8100.0],["1995-09-05",5.8642,6.1007,5.8642,5.9588,36900.0],["1995-09-06",5.9588,6.1007,5.9588,5.9588,19500.0],["1995-09-07",5.9588,6.0534,5.9588,5.9588,18900.0],["1995-09-08",5.9115,6.0534,5.9115,5.9115,12900.0],["1995-09-11",6.0534,6.0534,5.9115,5.9115,28050.0],["1995-09-12",6.0061,6.0061,5.8642,5.8642,12900.0],["1995-09-13",5.8642,5.9115,5.8169,5.8169,15900.0],["1995-09-14",5.8169,5.9115,5.8169,5.9115,16500.0],["1995-09-15",5.8169,5.9115,5.8169,5.9115,16350.0],["1995-09-18",5.9115,5.9115,5.7696,5.8642,20400.0],["1995-09-19",5.7696,5.8642,5.7696,5.7696,14100.0],["1995-09-20",5.7696,5.8642,5.7696,5.7696,30600.0],["1995-09-21",5.8642,5.8642,5.7696,5.7696,24000.0],["1995-09-22",5.7696,5.8642,5.7696,5.8642,21300.0],["1995-09-25",5.8642,5.9115,5.7933,5.8169,23550.0],["1995-09-26",5.8169,5.9115,5.8169,5.8406,19500.0],["1995-09-27",5.9115,5.9115,5.8169,5.9115,13950.0],["1995-09-28",5.8169,5.9115,5.7933,5.7933,8100.0],["1995-09-29",5.7933,5.8642,5.7933,5.8642,11850.0],["1995-10-02",5.8642,5.8642,5.7696,5.8169,17400.0],["1995-10-03",5.8642,5.9115,5.7696,5.8169,38700.0],["1995-10-04",5.8169,5.9115,5.8169,5.8642,50250.0],["1995-10-05",5.9115,5.9115,5.8169,5.9115,27000.0],["1995-10-06",5.8169,5.9115,5.8169,5.876,14250.0],["1995-10-09",5.8169,5.9588,5.8169,5.9115,15000.0],["1995-10-10",6.0061,6.0534,5.9115,6.0061,14100.0],["1995-10-11",5.9588,6.1953,5.9588,6.148,65400.0],["1995-10-12",6.148,6.2426,5.9588,6.0534,114600.0],["1995-10-13",5.9824,6.1007,5.9824,6.0061,54750.0],["1995-10-16",6.1007,6.148,6.0534,6.1007,98400.0],["1995-10-17",6.148,6.1716,6.0534,6.0534,50100.0],["1995-10-18",6.0534,6.148,6.0534,6.148,27750.0],["1995-10-19",6.148,6.1509,6.0534,6.077,70200.0],["1995-10-20",6.148,6.148,6.0534,6.0534,34500.0],["1995-10-23",6.0534,6.1953,6.0534,6.0534,35700.0],["1995-10-24",6.1243,6.1953,6.0534,6.1007,22200.0],["1995-10-25",6.1007,6.1953,6.0534,6.077,21600.0],["1995-10-26",6.148,6.1953,6.077,6.077,9450.0],["1995-10-27",6.1634,6.2833,6.1634,6.1634,14250.0],["1995-10-30",6.1394,6.2833,6.1394,6.1394,19800.0],["1995-10-31",6.1634,6.2833,6.1394,6.1394,20700.0],["1995-11-01",6.2353,6.2353,6.1394,6.1873,14700.0],["1995-11-02",6.2353,6.2593,6.1874,6.2593,15300.0],["1995-11-03",6.1874,6.3312,6.1874,6.3312,8100.0],["1995-11-06",6.3312,6.3312,6.1873,6.1873,15450.0],["1995-11-07",6.1873,6.3312,6.1873,6.2833,14400.0],["1995-11-08",6.1874,6.3312,6.1874,6.2353,24300.0],["1995-11-09",6.2353,6.3312,6.2353,6.3312,15300.0],["1995-11-10",6.3312,6.3312,6.2353,6.2353,25650.0],["1995-11-13",6.2353,6.3312,6.2353,6.3312,43500.0],["1995-11-14",6.3312,6.3312,6.2353,6.2593,18900.0],["1995-11-15",6.2593,6.4751,6.2593,6.3792,61050.0],["1995-11-16",6.5231,6.5711,6.4751,6.4751,73500.0],["1995-11-17",6.4751,6.5231,6.4272,6.4272,42000.0],["1995-11-20",6.4272,6.5231,6.4272,6.4512,30450.0],["1995-11-21",6.4751,6.4751,6.4272,6.4272,13800.0],["1995-11-22",6.4272,6.5711,6.4272,6.5231,58050.0],["1995-11-24",6.4751,6.5231,6.4751,6.4751,3000.0],["1995-11-27",6.4751,6.5231,6.3792,6.4751,51900.0],["1995-11-28",6.3792,6.4751,6.2353,6.2833,59400.0],["1995-11-29",6.2833,6.4272,6.2833,6.4272,25650.0],["1995-11-30",6.4152,6.4272,6.3552,6.4272,8100.0],["1995-12-01",6.3552,6.4272,6.3312,6.3312,62850.0],["1995-12-04",6.4032,6.4032,6.3312,6.3552,138750.0],["1995-12-05",6.3312,6.4272,6.3312,6.3312,11250.0],["1995-12-06",6.3312,6.4272,6.2833,6.3792,54450.0],["1995-12-07",6.2833,6.3792,6.2833,6.2833,23700.0],["1995-12-08",6.3792,6.3792,6.2833,6.2833,10800.0],["1995-12-11",6.3792,6.3792,6.2833,6.2833,9450.0],["1995-12-12",6.2833,6.3312,6.2353,6.3312,15000.0],["1995-12-13",6.2353,6.3312,6.2353,6.2353,6000.0],["1995-12-14",6.2593,6.2833,6.2353,6.2593,36150.0],["1995-12-15",6.2353,6.2833,6.1873,6.2833,40500.0],["1995-12-18",6.2833,6.2833,6.0914,6.0914,248700.0],["1995-12-19",6.0914,6.1873,6.0914,6.1873,136200.0],["1995-12-20",6.1873,6.1873,6.0914,6.1873,15900.0],["1995-12-21",6.0914,6.1873,6.0914,6.1873,25050.0],["1995-12-22",6.1874,6.1874,6.0914,6.0914,17100.0],["1995-12-26",6.0914,6.1873,6.0914,6.1873,12450.0],["1995-12-27",6.0914,6.1873,6.0435,6.1154,45900.0],["1995-12-28",6.0435,6.1394,5.8036,6.1394,192600.0],["1995-12-29",6.1394,6.4751,6.0435,6.3312,357450.0],["1996-01-02",6.2353,6.3312,6.0435,6.1154,73050.0],["1996-01-03",6.0435,6.3312,6.0435,6.2353,79500.0],["1996-01-04",6.2353,6.3312,6.2353,6.3073,44550.0],["1996-01-05",6.3073,6.3073,6.1874,6.3073,21000.0],["1996-01-08",6.1874,6.3073,6.1874,6.3073,4050.0],["1996-01-09",6.1874,6.3073,6.1634,6.2353,51300.0],["1996-01-10",6.2353,6.2353,6.1154,6.1873,36750.0],["1996-01-11",6.1874,6.4272,6.1874,6.3312,107700.0],["1996-01-12",6.3312,6.5231,6.3312,6.4751,67800.0],["1996-01-15",6.3792,6.5231,6.3792,6.3792,21900.0],["1996-01-16",6.3792,6.5231,6.3792,6.3792,27600.0],["1996-01-17",6.3792,6.4991,6.3792,6.3792,18600.0],["1996-01-18",6.3792,6.4991,6.3792,6.3792,10200.0],["1996-01-19",6.4751,6.4751,6.3792,6.4272,9900.0],["1996-01-22",6.3792,6.4751,6.3792,6.3792,18000.0],["1996-01-23",6.4512,6.4512,6.3073,6.3792,29400.0],["1996-01-24",6.3312,6.3792,6.3312,6.3552,10350.0],["1996-01-25",6.3312,6.4272,6.3312,6.3312,13350.0],["1996-01-26",6.4272,6.5231,6.3312,6.5231,39600.0],["1996-01-29",6.5134,6.562,6.5134,6.5134,32250.0],["1996-01-30",6.4648,6.562,6.4648,6.4648,7500.0],["1996-01-31",6.562,6.562,6.4648,6.4648,17550.0],["1996-02-01",6.562,6.562,6.4648,6.5134,30300.0],["1996-02-02",6.4648,6.562,6.4648,6.5377,12600.0],["1996-02-05",6.5134,6.562,6.4648,6.5134,41700.0],["1996-02-06",6.4648,6.562,6.4648,6.4648,13050.0],["1996-02-07",6.4648,6.562,6.4648,6.4648,22050.0],["1996-02-08",6.562,6.562,6.4648,6.5134,32400.0],["1996-02-09",6.562,6.562,6.4162,6.4162,58500.0],["1996-02-12",6.4162,6.5134,6.3189,6.3676,60750.0],["1996-02-13",6.2703,6.4162,6.2703,6.2703,40650.0],["1996-02-14",6.4162,6.4162,6.2703,6.2946,19050.0],["1996-02-15",6.2703,6.4162,6.2703,6.2703,26550.0],["1996-02-16",6.2703,6.3189,6.1731,6.1974,55950.0],["1996-02-20",6.1731,6.2217,6.0759,6.1002,20850.0],["1996-02-21",6.1245,6.1731,6.0759,6.1731,21900.0],["1996-02-22",6.0759,6.2217,6.0759,6.1245,47400.0],["1996-02-23",6.1245,6.2217,6.1002,6.1731,226200.0],["1996-02-26",6.1245,6.2217,6.1245,6.1245,22350.0],["1996-02-27",6.1245,6.3676,6.1245,6.3676,116400.0],["1996-02-28",6.3676,6.4162,6.2703,6.404,36300.0],["1996-02-29",6.2703,6.4162,6.2703,6.4162,18300.0],["1996-03-01",6.4162,6.562,6.2703,6.5134,101250.0],["1996-03-04",6.4648,6.562,6.3676,6.3676,38850.0],["1996-03-05",6.3676,6.3919,6.3189,6.3189,33300.0],["1996-03-06",6.3676,6.3676,6.3189,6.3189,7500.0],["1996-03-07",6.3189,6.4162,6.3189,6.3189,23550.0],["1996-03-08",6.2703,6.3189,6.1245,6.1245,36900.0],["1996-03-11",6.1245,6.2703,6.1245,6.1731,24150.0],["1996-03-12",6.1731,6.2703,6.1731,6.2217,69450.0],["1996-03-13",6.1731,6.2703,6.1731,6.1731,35100.0],["1996-03-14",6.2703,6.2703,6.0759,6.1731,65400.0],["1996-03-15",6.0759,6.1731,6.0759,6.1731,29850.0],["1996-03-18",6.1731,6.1731,6.0759,6.1124,75750.0],["1996-03-19",6.1731,6.1731,6.0759,6.0759,21000.0],["1996-03-20",6.0759,6.1731,6.0759,6.0759,24450.0],["1996-03-21",6.1731,6.1731,6.0759,6.1002,29400.0],["1996-03-22",6.0759,6.1245,6.0759,6.1245,20850.0],["1996-03-25",6.1002,6.1731,6.0759,6.1002,17700.0],["1996-03-26",6.0759,6.1731,6.0759,6.0759,9150.0],["1996-03-27",6.1731,6.2217,6.1002,6.1245,20700.0],["1996-03-28",6.2217,6.2703,6.1245,6.2217,29250.0],["1996-03-29",6.2703,6.2703,6.1731,6.1731,19800.0],["1996-04-01",6.2703,6.2703,6.1731,6.2703,24750.0],["1996-04-02",6.1731,6.3676,6.1731,6.3433,87450.0],["1996-04-03",6.2703,6.3433,6.2703,6.3433,19200.0],["1996-04-04",6.2703,6.4162,6.2703,6.3433,34800.0],["1996-04-08",6.3433,6.3676,6.2217,6.2217,48450.0],["1996-04-09",6.2217,6.2703,6.1731,6.1731,13650.0],["1996-04-10",6.1731,6.2703,6.1731,6.246,15150.0],["1996-04-11",6.1731,6.2217,6.1731,6.1731,21150.0],["1996-04-12",6.2217,6.2217,6.1731,6.1731,15150.0],["1996-04-15",6.1731,6.1974,6.1245,6.1731,11100.0],["1996-04-16",6.1245,6.2703,6.1245,6.2217,77850.0],["1996-04-17",6.2703,6.3676,6.1731,6.2703,84300.0],["1996-04-18",6.2703,6.562,6.2703,6.4891,184200.0],["1996-04-19",6.4891,6.4891,6.3676,6.3676,34800.0],["1996-04-22",6.4162,6.4162,6.3676,6.3919,13500.0],["1996-04-23",6.4162,6.4648,6.3676,6.4648,18150.0],["1996-04-24",6.3676,6.4648,6.3676,6.4162,28350.0],["1996-04-25",6.3676,6.4162,6.3189,6.4162,30150.0],["1996-04-26",6.4556,6.5049,6.4063,6.4063,21900.0],["1996-04-29",6.4063,6.4802,6.4063,6.4802,6000.0],["1996-04-30",6.4063,6.4802,6.4063,6.4063,13200.0],["1996-05-01",6.4063,6.4802,6.4063,6.4063,42000.0],["1996-05-02",6.357,6.4309,6.3324,6.3817,22950.0],["1996-05-03",6.357,6.4309,6.357,6.3817,30000.0],["1996-05-06",6.4309,6.4309,6.357,6.4309,14400.0],["1996-05-07",6.4309,6.4309,6.357,6.357,21750.0],["1996-05-08",6.4309,6.4309,6.357,6.4309,33600.0],["1996-05-09",6.4309,6.4556,6.357,6.357,19050.0],["1996-05-10",6.4556,6.4556,6.357,6.4556,33150.0],["1996-05-13",6.4063,6.6527,6.4063,6.6527,53400.0],["1996-05-14",6.6527,6.6527,6.6034,6.6034,13050.0],["1996-05-15",6.6034,6.702,6.6034,6.6034,27900.0],["1996-05-16",6.7266,6.7513,6.6034,6.6527,24600.0],["1996-05-17",6.6034,6.7513,6.6034,6.702,25350.0],["1996-05-20",6.7513,6.7513,6.6527,6.702,14550.0],["1996-05-21",6.7513,6.8005,6.6527,6.8005,57300.0],["1996-05-22",6.702,6.8005,6.702,6.8005,46950.0],["1996-05-23",6.702,6.8005,6.702,6.702,45450.0],["1996-05-24",6.702,6.8005,6.702,6.702,44550.0],["1996-05-28",6.8005,6.8498,6.702,6.7513,33450.0],["1996-05-29",6.8498,6.8498,6.7513,6.7759,64950.0],["1996-05-30",6.702,6.8498,6.702,6.8005,51300.0],["1996-05-31",6.7513,6.8252,6.7513,6.7513,43350.0],["1996-06-03",6.8498,6.8991,6.7513,6.8991,31500.0],["1996-06-04",6.8991,6.8991,6.8005,6.896,13200.0],["1996-06-05",6.8991,6.8991,6.7759,6.8745,84300.0],["1996-06-06",6.8005,6.8745,6.8005,6.8745,19500.0],["1996-06-07",6.8498,6.8498,6.7513,6.8252,8250.0],["1996-06-10",6.7513,6.8498,6.7513,6.8498,53700.0],["1996-06-11",6.8498,6.8991,6.8005,6.8498,17400.0],["1996-06-12",6.8498,6.8991,6.702,6.7513,68550.0],["1996-06-13",6.702,6.8005,6.702,6.8005,45150.0],["1996-06-14",6.702,6.8005,6.702,6.7759,51000.0],["1996-06-17",6.7266,6.7759,6.7266,6.7513,46800.0],["1996-06-18",6.7266,6.7759,6.7266,6.7759,16200.0],["1996-06-19",6.7266,6.8005,6.7266,6.7266,30000.0],["1996-06-20",6.7266,6.8005,6.7266,6.7266,36000.0],["1996-06-21",6.7266,6.8498,6.7266,6.7513,21150.0],["1996-06-24",6.7513,6.8991,6.7513,6.8252,33900.0],["1996-06-25",6.8991,7.0469,6.8252,6.9484,71100.0],["1996-06-26",6.9484,7.0469,6.9484,6.973,30900.0],["1996-06-27",7.0469,7.0469,6.8498,6.8991,94800.0],["1996-06-28",6.9237,6.9977,6.8991,6.8991,69900.0],["1996-07-01",6.8991,7.2441,6.8991,7.1455,123600.0],["1996-07-02",7.1455,7.1948,6.9977,7.0469,41250.0],["1996-07-03",6.9977,7.0962,6.973,7.01,67350.0],["1996-07-05",6.9977,6.9977,6.8498,6.8991,7950.0],["1996-07-08",6.8991,6.9484,6.8498,6.8498,10350.0],["1996-07-09",6.9484,6.9484,6.8498,6.8498,8400.0],["1996-07-10",6.9484,6.9484,6.8498,6.9484,13650.0],["1996-07-11",6.9484,6.9484,6.8498,6.8991,18000.0],["1996-07-12",6.8498,6.9484,6.8498,6.8745,11700.0],["1996-07-15",6.8745,6.9484,6.8745,6.9484,15900.0],["1996-07-16",6.9484,6.9484,6.8991,6.8991,20100.0],["1996-07-17",6.8991,6.9977,6.8991,6.8991,9150.0],["1996-07-18",6.8991,6.9977,6.8991,6.8991,14250.0],["1996-07-19",6.8991,6.9977,6.8498,6.8498,41250.0],["1996-07-22",6.8498,6.9484,6.8005,6.8991,22950.0],["1996-07-23",6.8005,6.8991,6.702,6.702,33600.0],["1996-07-24",6.6527,6.7513,6.6527,6.665,16800.0],["1996-07-25",6.7513,6.973,6.6527,6.9484,154500.0],["1996-07-26",6.8498,6.9484,6.8498,6.9484,14250.0],["1996-07-29",6.9384,6.9883,6.8885,6.9384,63000.0],["1996-07-30",6.8885,6.9883,6.8386,6.8635,35550.0],["1996-07-31",6.7886,6.9384,6.7886,6.9134,31200.0],["1996-08-01",6.9384,7.1381,6.8386,6.9883,49800.0],["1996-08-02",6.8386,7.0881,6.8386,6.9634,37350.0],["1996-08-05",7.0881,7.0881,6.9384,7.0881,15750.0],["1996-08-06",7.0133,7.0881,6.9384,7.0133,11100.0],["1996-08-07",7.0881,7.0881,6.9384,7.0881,28950.0],["1996-08-08",7.0881,7.0881,6.9384,6.9883,10500.0],["1996-08-09",6.9384,7.0881,6.9384,6.9883,19350.0],["1996-08-12",7.0881,7.0881,6.9384,6.9883,18450.0],["1996-08-13",7.0881,7.0881,6.9384,7.0881,19650.0],["1996-08-14",7.0881,7.0881,6.9384,6.9384,26700.0],["1996-08-15",6.9384,7.0881,6.9384,6.9384,16800.0],["1996-08-16",6.9384,7.1381,6.9384,7.0382,62550.0],["1996-08-19",7.0382,7.1381,7.0382,7.1381,45150.0],["1996-08-20",7.0382,7.2379,7.0382,7.0881,27750.0],["1996-08-21",7.2379,7.2379,7.0881,7.0881,34200.0],["1996-08-22",7.1849,7.188,7.0881,7.188,10650.0],["1996-08-23",7.188,7.188,7.0881,7.0881,20100.0],["1996-08-26",7.1381,7.188,7.0881,7.188,39600.0],["1996-08-27",7.2379,7.2379,7.0881,7.0881,86550.0],["1996-08-28",7.188,7.2379,7.0881,7.2379,81000.0],["1996-08-29",7.2379,7.2379,7.0881,7.2379,34650.0],["1996-08-30",7.2379,7.2379,7.0881,7.0881,135750.0],["1996-09-03",7.0881,7.188,7.0881,7.1131,64950.0],["1996-09-04",7.1381,7.188,7.0881,7.188,24000.0],["1996-09-05",7.188,7.188,7.0881,7.188,17400.0],["1996-09-06",7.0881,7.188,7.0881,7.0881,13950.0],["1996-09-09",7.3377,7.3377,7.0382,7.188,11800.0],["1996-09-10",7.2628,7.2628,7.1131,7.1505,30900.0],["1996-09-11",7.1505,7.2629,7.1131,7.2629,46200.0],["1996-09-12",7.1131,7.2629,7.1131,7.188,17900.0],["1996-09-13",7.2629,7.2629,7.1131,7.188,18900.0],["1996-09-16",7.1131,7.2254,7.1131,7.1131,6400.0],["1996-09-17",7.188,7.2254,7.1131,7.1131,19600.0],["1996-09-18",7.2254,7.2629,7.1131,7.1131,19900.0],["1996-09-19",7.2629,7.2629,7.0382,7.0382,24800.0],["1996-09-20",7.0382,7.2254,6.9634,7.0382,28000.0],["1996-09-23",6.9634,7.1131,6.9634,6.9634,13700.0],["1996-09-24",6.9634,7.1131,6.9634,6.9634,15400.0],["1996-09-25",7.1131,7.1131,6.851,6.8885,28300.0],["1996-09-26",6.8885,7.1131,6.8885,6.8885,12300.0],["1996-09-27",7.1131,7.1131,6.8885,6.9634,11600.0],["1996-09-30",6.8136,7.0382,6.8136,6.8885,16000.0],["1996-10-01",7.0382,7.1131,6.9634,6.9634,35500.0],["1996-10-02",6.9634,7.1131,6.9634,7.1131,9000.0],["1996-10-03",6.9634,7.2629,6.9634,7.0382,26800.0],["1996-10-04",7.0382,7.2629,7.0382,7.2629,13400.0],["1996-10-07",7.2629,7.3377,7.0382,7.1131,15000.0],["1996-10-08",7.3377,7.3377,7.1131,7.2629,34700.0],["1996-10-09",7.0382,7.2629,7.0382,7.2629,13800.0],["1996-10-10",7.0382,7.2629,7.0382,7.2629,6300.0],["1996-10-11",7.2629,7.2629,7.1131,7.1131,15900.0],["1996-10-14",7.2629,7.2629,7.1131,7.1131,17500.0],["1996-10-15",7.2629,7.3377,7.1131,7.188,54100.0],["1996-10-16",7.2629,7.2629,7.1131,7.1131,58700.0],["1996-10-17",7.1131,7.4126,7.1131,7.4126,27300.0],["1996-10-18",7.4126,7.4126,7.188,7.4126,10200.0],["1996-10-21",7.188,7.4126,7.188,7.3377,18100.0],["1996-10-22",7.188,7.4126,7.188,7.4126,60800.0],["1996-10-23",7.4875,7.4875,7.2629,7.2629,20400.0],["1996-10-24",7.2629,7.4875,7.2629,7.3752,10000.0],["1996-10-25",7.2629,7.7121,7.2629,7.7121,68100.0],["1996-10-28",7.4875,7.7495,7.4875,7.4875,10200.0],["1996-10-29",7.5784,7.8437,7.5784,7.5784,6100.0],["1996-10-30",7.5784,7.8437,7.5784,7.5784,7900.0],["1996-10-31",7.5784,7.73,7.5784,7.6921,28000.0],["1996-11-01",7.5784,7.6921,7.5026,7.5026,11700.0],["1996-11-04",7.5026,7.6921,7.4268,7.5737,12400.0],["1996-11-05",7.5784,7.5784,7.4268,7.5784,17500.0],["1996-11-06",7.5784,7.5784,7.4268,7.4268,8200.0],["1996-11-07",7.4268,7.5784,7.4268,7.5784,14800.0],["1996-11-08",7.5784,7.5784,7.2753,7.2753,43600.0],["1996-11-11",7.5026,7.5026,7.1237,7.2753,39300.0],["1996-11-12",7.2753,7.2753,7.1237,7.1237,14500.0],["1996-11-13",7.1237,7.3511,7.1237,7.2753,27500.0],["1996-11-14",7.1237,7.2753,7.1237,7.2753,25200.0],["1996-11-15",7.2753,7.3132,7.1237,7.1237,13600.0],["1996-11-18",7.3132,7.3511,7.1237,7.1995,11500.0],["1996-11-19",7.4268,7.4268,7.1995,7.4268,14800.0],["1996-11-20",7.2374,7.4269,7.2374,7.2753,18200.0],["1996-11-21",7.3511,7.5784,7.3132,7.4268,19700.0],["1996-11-22",7.6542,7.73,7.5405,7.6921,68900.0],["1996-11-25",7.6874,7.73,7.5784,7.73,43700.0],["1996-11-26",7.73,7.7679,7.5784,7.5784,47700.0],["1996-11-27",7.5784,7.73,7.5784,7.6542,17700.0],["1996-11-29",7.5784,7.6542,7.5784,7.5784,53100.0],["1996-12-02",7.5784,7.6542,7.5784,7.5974,47700.0],["1996-12-03",7.5784,7.6542,7.5784,7.6163,14200.0],["1996-12-04",7.5784,7.6542,7.5026,7.5026,25600.0],["1996-12-05",7.5026,7.6542,7.5026,7.6542,21400.0],["1996-12-06",7.3511,7.5026,7.3511,7.5026,15300.0],["1996-12-09",7.5026,7.5784,7.4268,7.5784,12000.0],["1996-12-10",7.5784,7.5784,7.3511,7.4268,42000.0],["1996-12-11",7.3511,7.5026,7.2753,7.4268,30700.0],["1996-12-12",7.4268,7.5405,7.3511,7.3511,17100.0],["1996-12-13",7.5026,7.5026,7.1995,7.1995,49200.0],["1996-12-16",7.1995,7.4268,7.1995,7.1995,11700.0],["1996-12-17",7.1237,7.4269,7.0479,7.0479,19900.0],["1996-12-18",7.0479,7.3511,6.9721,7.3511,32900.0],["1996-12-19",7.1995,7.4268,7.1995,7.1995,26200.0],["1996-12-20",7.3511,7.3511,7.1237,7.1237,57600.0],["1996-12-23",7.2753,7.3132,7.1995,7.1995,7200.0],["1996-12-24",7.1995,7.3132,7.1995,7.3132,1900.0],["1996-12-26",7.1995,7.4268,7.1995,7.3511,45600.0],["1996-12-27",7.2753,7.4268,7.1995,7.4268,23900.0],["1996-12-30",7.4268,7.4268,7.1995,7.3511,18300.0],["1996-12-31",7.2753,7.4269,7.1995,7.2753,22800.0],["1997-01-02",7.1995,7.4268,7.1995,7.1995,29300.0],["1997-01-03",7.4268,7.4268,7.1616,7.2374,44700.0],["1997-01-06",7.2753,7.2753,7.1237,7.1995,60700.0],["1997-01-07",7.1237,7.3132,7.1237,7.1995,19800.0],["1997-01-08",7.1237,7.2753,7.0479,7.0479,20900.0],["1997-01-09",7.0479,7.2753,7.0479,7.1237,24600.0],["1997-01-10",7.2374,7.2753,7.0479,7.1237,10600.0],["1997-01-13",7.1995,7.3511,7.1616,7.1995,27500.0],["1997-01-14",7.1995,7.4268,7.1995,7.3511,35300.0],["1997-01-15",7.3511,7.5405,7.3511,7.5405,30600.0],["1997-01-16",7.4268,7.5784,7.4268,7.4268,9900.0],["1997-01-17",7.4268,7.5784,7.3511,7.5784,19600.0],["1997-01-20",7.3511,7.5784,7.3511,7.5026,12600.0],["1997-01-21",7.3511,7.5784,7.3511,7.4268,16100.0],["1997-01-22",7.4268,7.5784,7.4268,7.5784,10500.0],["1997-01-23",7.4268,7.5784,7.3511,7.5026,34400.0],["1997-01-24",7.3511,7.5026,7.3511,7.5026,23700.0],["1997-01-27",7.3511,7.5784,7.3511,7.5784,18500.0],["1997-01-28",7.5405,7.6542,7.4268,7.5784,34600.0],["1997-01-29",7.7472,7.7472,7.5171,7.5171,52200.0],["1997-01-30",7.5938,7.6705,7.5171,7.5171,17200.0],["1997-01-31",7.5171,7.7472,7.5171,7.6705,12900.0],["1997-02-03",7.5171,7.6705,7.5171,7.6705,17700.0],["1997-02-04",7.7472,7.7472,7.5171,7.5171,21700.0],["1997-02-05",7.7472,7.7472,7.5171,7.5171,8700.0],["1997-02-06",7.5171,7.7472,7.5171,7.5938,14300.0],["1997-02-07",7.7472,7.7472,7.4403,7.4403,42300.0],["1997-02-10",7.3636,7.5938,7.3636,7.4403,10700.0],["1997-02-11",7.5938,7.5938,7.3636,7.3636,23400.0],["1997-02-12",7.3636,7.5938,7.3636,7.3636,18000.0],["1997-02-13",7.5171,7.5938,7.3636,7.3636,53700.0],["1997-02-14",7.3636,7.5171,7.2869,7.3253,25600.0],["1997-02-18",7.2869,7.5171,7.2869,7.2869,14500.0],["1997-02-19",7.2869,7.5171,7.2869,7.2869,73600.0],["1997-02-20",7.4404,7.4404,7.2869,7.3636,26200.0],["1997-02-21",7.2869,7.4403,7.2486,7.4403,33700.0],["1997-02-24",7.4404,7.5171,7.2486,7.5171,32900.0],["1997-02-25",7.402,7.5171,7.402,7.4787,75200.0],["1997-02-26",7.402,7.5554,7.2486,7.3253,40700.0],["1997-02-27",7.4404,7.4404,7.2869,7.3636,28900.0],["1997-02-28",7.2869,7.4403,7.2869,7.4403,8000.0],["1997-03-03",7.4403,7.4403,7.2486,7.3445,23600.0],["1997-03-04",7.2917,7.4403,7.2486,7.4403,20900.0],["1997-03-05",7.2486,7.4403,7.2486,7.2486,14200.0],["1997-03-06",7.2869,7.4404,7.2869,7.2869,33000.0],["1997-03-07",7.4595,7.5554,7.2869,7.4787,34600.0],["1997-03-10",7.5554,7.5554,7.3636,7.4403,30500.0],["1997-03-11",7.4403,7.5938,7.4403,7.5554,24900.0],["1997-03-12",7.5938,7.7472,7.4787,7.6321,33300.0],["1997-03-13",7.5554,7.7472,7.5554,7.5554,21500.0],["1997-03-14",7.5554,7.7855,7.5554,7.7855,38300.0],["1997-03-17",7.5554,7.8239,7.5554,7.7472,31600.0],["1997-03-18",7.5554,7.7472,7.5554,7.6705,34100.0],["1997-03-19",7.7472,7.7472,7.5938,7.7088,30600.0],["1997-03-20",7.7088,7.7088,7.5938,7.6321,18600.0],["1997-03-21",7.7088,7.7088,7.5938,7.6321,28100.0],["1997-03-24",7.6321,7.7472,7.6321,7.7472,23600.0],["1997-03-25",7.6705,7.8239,7.6705,7.7855,28900.0],["1997-03-26",7.7088,7.8622,7.7088,7.7088,41700.0],["1997-03-27",7.7088,7.7855,7.517,7.5554,37000.0],["1997-03-31",7.6705,7.6705,7.3636,7.5171,60400.0],["1997-04-01",7.4787,7.5938,7.2869,7.4403,26900.0],["1997-04-02",7.2869,7.3636,7.1335,7.2486,42600.0],["1997-04-03",7.3636,7.3636,7.0568,7.0952,41400.0],["1997-04-04",7.0568,7.2869,7.0568,7.2869,23600.0],["1997-04-07",7.2869,7.2869,7.1335,7.2102,12300.0],["1997-04-08",7.1335,7.2869,7.1335,7.1335,11100.0],["1997-04-09",7.2869,7.4403,7.1335,7.2102,13700.0],["1997-04-10",7.2102,7.4403,7.2102,7.4403,19600.0],["1997-04-11",7.2102,7.4403,7.2102,7.2102,13500.0],["1997-04-14",7.2102,7.4404,7.2102,7.2869,19500.0],["1997-04-15",7.2102,7.4404,7.2102,7.2869,29800.0],["1997-04-16",7.2102,7.4403,7.2102,7.4403,20200.0],["1997-04-17",7.2869,7.4404,7.2869,7.3636,14100.0],["1997-04-18",7.2869,7.4403,7.2869,7.3253,79900.0],["1997-04-21",7.2869,7.5171,7.2869,7.2869,55700.0],["1997-04-22",7.2869,7.517,7.2869,7.4595,22000.0],["1997-04-23",7.3253,7.5171,7.3253,7.3636,7800.0],["1997-04-24",7.3253,7.5171,7.3253,7.3636,12200.0],["1997-04-25",7.3636,7.8239,7.3636,7.6705,62100.0],["1997-04-28",7.8413,7.8413,7.686,7.686,20900.0],["1997-04-29",7.686,7.8801,7.686,7.8801,13000.0],["1997-04-30",7.8801,7.8801,7.5307,7.5307,19900.0],["1997-05-01",7.5307,7.6084,7.3754,7.4531,28400.0],["1997-05-02",7.4531,7.7248,7.4143,7.7248,38000.0],["1997-05-05",7.8024,7.8413,7.686,7.7636,32300.0],["1997-05-06",7.7636,7.8413,7.686,7.686,15700.0],["1997-05-07",7.686,7.8413,7.6084,7.8413,64600.0],["1997-05-08",7.686,7.9189,7.686,7.7636,62800.0],["1997-05-09",7.7636,7.9189,7.7636,7.7636,39300.0],["1997-05-12",7.686,7.9189,7.6084,7.7636,48800.0],["1997-05-13",7.6084,7.686,7.5307,7.5307,24200.0],["1997-05-14",7.686,7.686,7.5307,7.5307,16200.0],["1997-05-15",7.5307,7.686,7.4531,7.4531,34800.0],["1997-05-16",7.6084,7.6084,7.4531,7.5307,22200.0],["1997-05-19",7.6084,7.6084,7.3754,7.5307,27700.0],["1997-05-20",7.6084,7.6084,7.2978,7.3754,15000.0],["1997-05-21",7.3754,7.5695,7.3754,7.4143,46500.0],["1997-05-22",7.4143,7.5695,7.3366,7.3366,15000.0],["1997-05-23",7.3366,7.5695,7.2978,7.3366,67800.0],["1997-05-27",7.2978,7.5307,7.259,7.5307,147500.0],["1997-05-28",7.3754,7.5307,7.3754,7.5307,12600.0],["1997-05-29",7.4143,7.5307,7.4143,7.4143,44300.0],["1997-05-30",7.4143,7.5695,7.4143,7.5695,14800.0],["1997-06-02",7.4531,7.686,7.4531,7.686,72900.0],["1997-06-03",7.7636,7.9189,7.7636,7.7636,59900.0],["1997-06-04",7.9189,7.9189,7.7636,7.8024,28100.0],["1997-06-05",7.9189,7.9965,7.7636,7.9577,28200.0],["1997-06-06",7.9965,8.0354,7.7636,7.9189,86300.0],["1997-06-09",8.0354,8.1518,7.9189,8.0742,37200.0],["1997-06-10",7.9189,8.0742,7.9189,8.0742,13500.0],["1997-06-11",7.9189,8.113,7.9189,7.9189,28800.0],["1997-06-12",7.9189,8.2294,7.9189,8.2294,45200.0],["1997-06-13",8.113,8.3071,8.113,8.1518,44800.0],["1997-06-16",8.1518,8.2294,8.0742,8.1518,21900.0],["1997-06-17",8.0742,8.1906,8.0742,8.0742,13300.0],["1997-06-18",8.1906,8.3071,8.0742,8.3071,25600.0],["1997-06-19",8.3071,8.3459,8.1518,8.3459,54900.0],["1997-06-20",8.3459,8.3459,8.1906,8.1906,49700.0],["1997-06-23",8.1906,8.3459,8.1906,8.2683,45100.0],["1997-06-24",8.2294,8.3847,8.1906,8.1906,16300.0],["1997-06-25",8.3847,8.3847,8.2683,8.2683,42700.0],["1997-06-26",8.3071,8.3071,8.1906,8.2294,33000.0],["1997-06-27",8.1906,8.3071,8.1906,8.21,9100.0],["1997-06-30",8.1906,8.3071,8.113,8.1324,48900.0],["1997-07-01",8.113,8.2294,7.9965,8.113,23800.0],["1997-07-02",8.113,8.1518,7.9965,7.9965,21200.0],["1997-07-03",8.1518,8.1518,8.0354,8.113,30900.0],["1997-07-07",8.1518,8.3071,8.113,8.2294,54500.0],["1997-07-08",8.1518,8.3071,8.1518,8.1518,12800.0],["1997-07-09",8.1518,8.3071,8.1518,8.3071,37800.0],["1997-07-10",8.2294,8.3071,8.1518,8.2294,10400.0],["1997-07-11",8.3071,8.3847,8.2683,8.3847,17800.0],["1997-07-14",8.4235,8.5012,8.2683,8.5012,32200.0],["1997-07-15",8.5012,8.54,8.2683,8.4235,69400.0],["1997-07-16",8.3847,8.6176,8.3847,8.6176,30100.0],["1997-07-17",8.6176,8.6176,8.4235,8.4623,38800.0],["1997-07-18",8.6176,8.6176,8.4235,8.6176,4900.0],["1997-07-21",8.4235,8.6176,8.4235,8.4623,25900.0],["1997-07-22",8.5788,8.5788,8.4235,8.4235,46600.0],["1997-07-23",8.3847,8.3896,8.0742,8.2294,45000.0],["1997-07-24",8.0742,8.2294,8.0742,8.0742,11400.0],["1997-07-25",8.2294,8.2683,8.0742,8.2683,34900.0],["1997-07-28",8.2294,8.2294,8.0742,8.0742,28700.0],["1997-07-29",8.3255,8.4041,8.1684,8.1684,18400.0],["1997-07-30",8.1684,8.3255,8.1291,8.1881,19500.0],["1997-07-31",8.1292,8.247,8.1292,8.1684,28600.0],["1997-08-01",8.247,8.3255,8.1684,8.3255,29600.0],["1997-08-04",8.1684,8.3255,8.1684,8.1684,7000.0],["1997-08-05",8.1684,8.3255,8.0899,8.0899,19900.0],["1997-08-06",8.0899,8.1684,7.9328,8.0899,25700.0],["1997-08-07",7.9328,8.0899,7.8543,7.8935,17100.0],["1997-08-08",8.0113,8.0113,7.7364,7.7364,28300.0],["1997-08-11",7.7364,7.9328,7.6972,7.7364,19900.0],["1997-08-12",7.8542,8.0113,7.7364,7.9328,39300.0],["1997-08-13",8.0113,8.0899,7.9721,7.9721,29700.0],["1997-08-14",8.0506,8.0506,7.7364,7.8543,49100.0],["1997-08-15",7.8543,7.9328,7.8543,7.8543,19600.0],["1997-08-18",7.9328,7.9328,7.7757,7.7757,19000.0],["1997-08-19",7.8935,7.8935,7.7757,7.7757,22500.0],["1997-08-20",7.8543,7.8543,7.7364,7.815,42800.0],["1997-08-21",7.7364,7.8543,7.6972,7.6972,33400.0],["1997-08-22",7.7364,7.7364,7.5401,7.6972,39300.0],["1997-08-25",7.6972,7.6972,7.5794,7.6186,35700.0],["1997-08-26",7.6972,7.7757,7.6186,7.6972,81300.0],["1997-08-27",7.6972,7.7757,7.6972,7.6972,10100.0],["1997-08-28",7.6972,7.8543,7.6972,7.815,32600.0],["1997-08-29",7.8543,7.8543,7.7757,7.8543,16100.0],["1997-09-02",7.7757,7.9328,7.7757,7.9328,12900.0],["1997-09-03",7.7757,7.9328,7.7757,7.9328,24800.0],["1997-09-04",7.9328,7.9328,7.815,7.815,20800.0],["1997-09-05",7.9328,7.9328,7.7757,7.8543,16000.0],["1997-09-08",7.8542,7.9328,7.7757,7.9328,14100.0],["1997-09-09",7.8543,8.0113,7.8543,8.0113,69200.0],["1997-09-10",8.0899,8.1684,7.9328,8.0113,56900.0],["1997-09-11",7.9328,8.0899,7.9328,7.9328,37900.0],["1997-09-12",7.9328,8.0899,7.9328,7.9721,10700.0],["1997-09-15",7.9328,8.0899,7.9328,7.9721,20600.0],["1997-09-16",8.0899,8.1684,7.9328,8.0113,18900.0],["1997-09-17",8.0113,8.1684,8.0113,8.1684,18400.0],["1997-09-18",8.1684,8.1684,8.0113,8.1095,19300.0],["1997-09-19",8.0113,8.1292,7.9721,7.9721,51500.0],["1997-09-22",7.9721,8.1684,7.9721,8.0899,26500.0],["1997-09-23",7.9328,8.0506,7.9328,7.9328,27800.0],["1997-09-24",8.0506,8.0899,7.9328,8.0899,14200.0],["1997-09-25",7.9328,8.0506,7.9328,7.9721,32700.0],["1997-09-26",8.0899,8.0899,7.9721,8.0506,14700.0],["1997-09-29",8.0702,8.2077,8.0113,8.1292,24100.0],["1997-09-30",8.1292,8.2077,8.0899,8.0899,33200.0],["1997-10-01",8.0899,8.1292,8.0506,8.1292,9100.0],["1997-10-02",8.1292,8.1684,8.0506,8.1684,10700.0],["1997-10-03",8.247,8.247,8.1292,8.2077,20100.0],["1997-10-06",8.2077,8.3255,8.2077,8.247,15600.0],["1997-10-07",8.247,8.2862,8.0899,8.0899,57000.0],["1997-10-08",8.1684,8.1684,7.8935,7.8935,42900.0],["1997-10-09",8.0113,8.0506,7.8935,8.0506,46000.0],["1997-10-10",8.0899,8.0899,7.8543,7.9721,45500.0],["1997-10-13",7.8543,7.9328,7.7757,7.815,55500.0],["1997-10-14",7.8935,7.9328,7.815,7.8935,27500.0],["1997-10-15",7.8935,7.9721,7.7757,7.815,96600.0],["1997-10-16",7.6972,7.8543,7.6972,7.7364,18500.0],["1997-10-17",7.8543,7.8543,7.7364,7.8543,29100.0],["1997-10-20",7.7364,7.8935,7.7364,7.8543,71800.0],["1997-10-21",7.8935,8.0899,7.8935,8.0506,146900.0],["1997-10-22",7.8935,8.0899,7.8935,7.8935,65600.0],["1997-10-23",7.8935,7.9328,7.7757,7.7757,20100.0],["1997-10-24",7.8935,7.8935,7.7757,7.8935,57700.0],["1997-10-27",7.8935,7.8935,7.815,7.8543,42300.0],["1997-10-28",7.7364,7.815,7.6186,7.6579,72900.0],["1997-10-29",7.7549,7.9538,7.7549,7.9538,31100.0],["1997-10-30",7.7947,7.914,7.7947,7.8742,23600.0],["1997-10-31",7.8345,7.9538,7.8345,7.8345,29900.0],["1997-11-03",7.9538,8.0731,7.914,8.0731,44300.0],["1997-11-04",7.9936,8.0731,7.914,7.914,39200.0],["1997-11-05",8.0333,8.0333,7.914,7.9538,45900.0],["1997-11-06",7.9339,7.9936,7.914,7.914,21500.0],["1997-11-07",7.8742,7.9538,7.8345,7.914,31400.0],["1997-11-10",7.9538,7.9538,7.8742,7.9339,33200.0],["1997-11-11",7.9339,7.9339,7.8742,7.9339,33700.0],["1997-11-12",7.8742,7.9538,7.8345,7.8345,27200.0],["1997-11-13",7.8345,7.9438,7.7947,7.7947,33900.0],["1997-11-14",7.7947,7.914,7.7947,7.8345,66000.0],["1997-11-17",7.9538,7.9538,7.8345,7.914,50900.0],["1997-11-18",7.8345,7.914,7.8345,7.8345,44600.0],["1997-11-19",7.8345,8.0731,7.8345,7.9935,88800.0],["1997-11-20",7.9538,8.1129,7.9538,8.1129,65600.0],["1997-11-21",8.2719,8.5105,8.1129,8.5105,170100.0],["1997-11-24",8.3912,8.5901,8.3912,8.5503,143000.0],["1997-11-25",8.5901,8.7492,8.5105,8.6895,83500.0],["1997-11-26",8.61,8.8685,8.61,8.769,75400.0],["1997-11-28",8.7094,8.9082,8.7094,8.9082,18600.0],["1997-12-01",8.7094,8.8287,8.6298,8.8287,62500.0],["1997-12-02",8.7889,8.9082,8.7889,8.8287,29100.0],["1997-12-03",8.8287,8.9082,8.7492,8.8287,35500.0],["1997-12-04",8.8287,8.8287,8.6696,8.6696,52800.0],["1997-12-05",8.5901,8.7094,8.5105,8.6497,44000.0],["1997-12-08",8.5105,8.5901,8.5105,8.5901,30600.0],["1997-12-09",8.5503,8.6298,8.5503,8.5901,25700.0],["1997-12-10",8.5901,8.5901,8.4708,8.5105,9400.0],["1997-12-11",8.5304,8.5304,8.3912,8.4708,24400.0],["1997-12-12",8.4708,8.5901,8.4708,8.5901,18700.0],["1997-12-15",8.4708,8.6696,8.4708,8.6298,22000.0],["1997-12-16",8.5901,8.7094,8.5901,8.6994,14300.0],["1997-12-17",8.8287,8.8287,8.5901,8.6298,30500.0],["1997-12-18",8.6895,8.7094,8.5901,8.5901,16600.0],["1997-12-19",8.5901,8.6696,8.5105,8.5901,34200.0],["1997-12-22",8.7094,8.8685,8.5901,8.8386,57700.0],["1997-12-23",8.8685,8.9082,8.7492,8.8883,48000.0],["1997-12-24",8.8685,9.0275,8.8685,9.0275,19400.0],["1997-12-26",9.0474,9.2065,8.9082,9.0673,24000.0],["1997-12-29",9.0673,9.6638,9.0673,9.5843,99300.0],["1997-12-30",9.5048,9.9422,9.5048,9.9422,72600.0],["1997-12-31",9.7434,9.982,9.7434,9.8627,81200.0],["1998-01-02",9.7831,9.7831,9.3855,9.3855,100500.0],["1998-01-05",9.2264,9.3059,9.0673,9.3059,76400.0],["1998-01-06",8.9878,9.2264,8.8685,8.9082,64700.0],["1998-01-07",9.0275,9.0275,8.5503,8.6696,54400.0],["1998-01-08",8.7293,8.7293,8.5503,8.61,36900.0],["1998-01-09",8.4708,8.7293,8.4708,8.5901,59200.0],["1998-01-12",8.5901,8.7492,8.5105,8.7094,33100.0],["1998-01-13",8.7094,8.7492,8.7094,8.7492,29600.0],["1998-01-14",8.7492,8.9082,8.7094,8.8883,16800.0],["1998-01-15",8.7889,8.8685,8.7889,8.8088,9100.0],["1998-01-16",8.8685,9.1071,8.8287,9.0275,26300.0],["1998-01-20",9.2264,9.2264,8.9878,9.1071,24200.0],["1998-01-21",9.1071,9.1071,8.7889,8.9082,38900.0],["1998-01-22",8.9082,9.1468,8.7492,9.0673,19600.0],["1998-01-23",9.0673,9.0673,8.7492,8.7492,18600.0],["1998-01-26",8.7492,9.2264,8.7492,8.8287,59700.0],["1998-01-27",8.9082,8.9082,8.6696,8.6696,44700.0],["1998-01-28",8.7678,8.8482,8.6873,8.7879,50100.0],["1998-01-29",8.8482,8.8482,8.6873,8.7678,10100.0],["1998-01-30",8.7275,8.8482,8.5264,8.5667,63800.0],["1998-02-02",8.6873,8.6873,8.5667,8.6069,57100.0],["1998-02-03",8.5667,8.6069,8.4862,8.5667,45000.0],["1998-02-04",8.6069,8.6069,8.2851,8.3455,76000.0],["1998-02-05",8.2851,8.5264,8.2851,8.5063,46600.0],["1998-02-06",8.5264,8.5264,8.4862,8.5063,77500.0],["1998-02-09",8.4862,8.5264,8.4862,8.5264,30400.0],["1998-02-10",8.5264,9.0895,8.5063,8.8683,61300.0],["1998-02-11",9.0091,9.0895,8.8482,8.9286,15900.0],["1998-02-12",8.9688,9.0091,8.7879,8.9688,28100.0],["1998-02-13",8.8482,9.0091,8.8482,8.9286,30600.0],["1998-02-17",8.9286,9.371,8.8482,9.2102,68100.0],["1998-02-18",9.3308,9.3308,9.1297,9.1297,31900.0],["1998-02-19",9.2102,9.2102,9.0493,9.0493,19800.0],["1998-02-20",9.0493,9.1297,9.0091,9.0895,22000.0],["1998-02-23",8.9286,9.0895,8.9286,9.0895,18500.0],["1998-02-24",9.1699,9.1699,8.8482,8.9688,46400.0],["1998-02-25",8.8884,9.2906,8.8884,9.2906,46300.0],["1998-02-26",9.1699,9.3308,9.1699,9.3308,38700.0],["1998-02-27",9.1699,9.2102,9.0091,9.0694,20100.0],["1998-03-02",8.8482,9.0091,8.5264,8.9688,103900.0],["1998-03-03",8.8482,8.9286,8.7678,8.8482,24300.0],["1998-03-04",8.7678,8.9286,8.7678,8.9286,36100.0],["1998-03-05",8.7275,8.9286,8.6873,8.6873,35500.0],["1998-03-06",8.6873,8.9286,8.6873,8.9286,26000.0],["1998-03-09",8.9286,8.9286,8.7678,8.8884,20100.0],["1998-03-10",8.808,8.9286,8.808,8.8482,19100.0],["1998-03-11",8.8884,8.9286,8.6873,8.7879,38800.0],["1998-03-12",8.7275,8.7275,8.6069,8.6873,137400.0],["1998-03-13",8.7677,8.7677,8.6672,8.6873,26600.0],["1998-03-16",8.6873,8.7677,8.6873,8.7476,41400.0],["1998-03-17",8.7678,8.8482,8.627,8.7879,45700.0],["1998-03-18",8.8482,8.8482,8.6672,8.808,21000.0],["1998-03-19",8.808,8.8884,8.6873,8.8482,47500.0],["1998-03-20",8.9286,9.2102,8.7879,9.0895,65500.0],["1998-03-23",9.0091,9.1699,9.0091,9.0493,35300.0],["1998-03-24",9.1699,9.1699,8.9286,9.0493,17100.0],["1998-03-25",9.0895,9.0895,8.9286,8.9688,21900.0],["1998-03-26",9.0091,9.0895,8.8281,8.8281,57200.0],["1998-03-27",8.808,8.9085,8.808,8.8281,20100.0],["1998-03-30",8.8884,8.9286,8.808,8.8683,29800.0],["1998-03-31",8.9688,9.0895,8.8482,9.0493,64900.0],["1998-04-01",8.9286,9.0091,8.8482,8.8482,48300.0],["1998-04-02",8.8482,9.0091,8.8482,8.9688,55300.0],["1998-04-03",8.9688,9.0895,8.8482,8.8884,71300.0],["1998-04-06",8.8482,8.9286,8.7879,8.7879,77600.0],["1998-04-07",8.7275,8.9286,8.627,8.627,26200.0],["1998-04-08",8.6873,8.6873,8.627,8.6471,609900.0],["1998-04-09",8.7678,8.8482,8.6672,8.8482,423400.0],["1998-04-13",8.8884,8.8884,8.6873,8.808,214700.0],["1998-04-14",8.808,8.9688,8.7678,8.8884,87300.0],["1998-04-15",8.8482,9.0091,8.808,8.9085,88300.0],["1998-04-16",8.8884,8.9085,8.7879,8.7879,88900.0],["1998-04-17",8.8884,8.8884,8.808,8.8884,50300.0],["1998-04-20",8.8884,8.989,8.8482,8.9286,62500.0],["1998-04-21",8.9286,8.9286,8.8884,8.9286,56100.0],["1998-04-22",8.9688,8.9688,8.8884,8.9487,64300.0],["1998-04-23",9.0091,9.0091,8.8884,8.8884,37700.0],["1998-04-24",8.989,8.989,8.8482,8.8884,34300.0],["1998-04-27",8.9085,8.9085,8.7677,8.808,105800.0],["1998-04-28",8.8665,8.9479,8.7852,8.7852,393900.0],["1998-04-29",8.8665,8.8665,8.7038,8.7445,119300.0],["1998-04-30",8.7852,8.8055,8.7445,8.7852,177600.0],["1998-05-01",8.7852,8.8462,8.7242,8.7852,23900.0],["1998-05-04",8.7852,8.7852,8.7038,8.7242,25900.0],["1998-05-05",8.7039,8.7852,8.6632,8.6835,45000.0],["1998-05-06",8.6632,8.7852,8.6632,8.7038,93700.0],["1998-05-07",8.6632,8.7242,8.6632,8.6632,75300.0],["1998-05-08",8.6225,8.7039,8.6225,8.6835,57300.0],["1998-05-11",8.6632,8.7038,8.6632,8.7038,61600.0],["1998-05-12",8.6632,8.7242,8.6632,8.6835,121400.0],["1998-05-13",8.6835,8.7852,8.6632,8.7649,29800.0],["1998-05-14",8.6632,8.7852,8.6632,8.6632,29600.0],["1998-05-15",8.6632,8.7649,8.6632,8.7038,280600.0],["1998-05-18",8.6225,8.7445,8.6225,8.6428,114300.0],["1998-05-19",8.6733,8.7038,8.6225,8.7038,155600.0],["1998-05-20",8.6632,8.7445,8.6632,8.7445,76100.0],["1998-05-21",8.7242,8.8665,8.7242,8.8055,61300.0],["1998-05-22",8.7852,8.8665,8.5818,8.7038,83400.0],["1998-05-26",8.6225,8.7852,8.6225,8.7038,67300.0],["1998-05-27",8.5818,8.7852,8.5818,8.6632,85000.0],["1998-05-28",8.6632,8.9072,8.6632,8.7445,74800.0],["1998-05-29",8.7852,8.9886,8.7852,8.9479,42500.0],["1998-06-01",8.8665,9.0292,8.8665,8.9479,60400.0],["1998-06-02",8.9072,9.0902,8.9072,9.0699,42900.0],["1998-06-03",9.0699,9.0699,8.9682,9.0089,33800.0],["1998-06-04",9.0292,9.0902,8.9886,9.0902,11700.0],["1998-06-05",9.0699,9.1106,8.9886,9.0496,26900.0],["1998-06-08",8.9886,9.0699,8.9886,9.0597,20900.0],["1998-06-09",8.9479,9.0496,8.8665,8.8665,23600.0],["1998-06-10",8.8665,9.0292,8.7852,8.7852,43100.0],["1998-06-11",8.8259,8.8665,8.6428,8.8259,83000.0],["1998-06-12",8.8665,8.8665,8.6632,8.7445,28400.0],["1998-06-15",8.7039,8.7852,8.6225,8.7852,22700.0],["1998-06-16",8.7445,8.7852,8.6632,8.6632,32100.0],["1998-06-17",8.6225,8.8665,8.6225,8.8259,47300.0],["1998-06-18",8.8259,8.8259,8.7038,8.7649,37600.0],["1998-06-19",8.7649,8.8665,8.7649,8.7649,13400.0],["1998-06-22",8.7445,8.8665,8.7445,8.8462,11000.0],["1998-06-23",8.7445,9.0292,8.7445,9.0089,22000.0],["1998-06-24",8.9479,8.9581,8.8259,8.8665,21400.0],["1998-06-25",8.7852,8.9072,8.6225,8.8665,34800.0],["1998-06-26",8.6225,8.8665,8.5818,8.8665,40900.0],["1998-06-29",8.7445,9.1106,8.7445,9.0699,77000.0],["1998-06-30",8.9886,9.1309,8.9886,9.1004,29000.0],["1998-07-01",8.9886,9.1106,8.9682,9.0699,28100.0],["1998-07-02",9.1106,9.1106,8.9479,8.9886,23800.0],["1998-07-06",8.9072,9.0292,8.8665,8.9479,34700.0],["1998-07-07",8.9886,8.9886,8.6225,8.6225,72600.0],["1998-07-08",8.6225,8.7852,8.6225,8.7445,61800.0],["1998-07-09",8.6632,8.7852,8.6428,8.7852,23100.0],["1998-07-10",8.6428,8.8259,8.6428,8.7445,18600.0],["1998-07-13",8.7852,8.7852,8.6632,8.7852,21900.0],["1998-07-14",8.7039,8.8665,8.7039,8.8665,35400.0],["1998-07-15",8.8665,8.8665,8.7039,8.7852,36100.0],["1998-07-16",8.7852,8.9072,8.7038,8.8869,101000.0],["1998-07-17",8.9072,8.9072,8.7038,8.7038,19100.0],["1998-07-20",8.9072,8.9072,8.7038,8.7038,14100.0],["1998-07-21",8.8665,8.8665,8.7038,8.7038,48300.0],["1998-07-22",8.7038,8.7242,8.7038,8.7038,10400.0],["1998-07-23",8.8665,8.8665,8.5412,8.5412,49500.0],["1998-07-24",8.5818,8.6733,8.5818,8.6733,13100.0],["1998-07-27",8.6225,8.6225,8.5412,8.6225,21000.0],["1998-07-28",8.5615,8.7039,8.5615,8.5818,27400.0],["1998-07-29",8.6822,8.7851,8.5588,8.7645,58100.0],["1998-07-30",8.6822,8.7851,8.6822,8.6822,31900.0],["1998-07-31",8.7645,8.7645,8.6411,8.6411,23400.0],["1998-08-03",8.6411,8.6617,8.5999,8.5999,20700.0],["1998-08-04",8.7234,8.7234,8.065,8.1473,67300.0],["1998-08-05",8.2296,8.5588,7.9827,8.5588,103100.0],["1998-08-06",8.5999,8.9703,8.3942,8.9703,48500.0],["1998-08-07",8.8468,8.888,8.6822,8.8468,32300.0],["1998-08-10",8.8468,8.8468,8.6411,8.7234,28500.0],["1998-08-11",8.8057,8.8057,8.3942,8.5588,36600.0],["1998-08-12",8.5999,8.7234,8.5588,8.5588,26800.0],["1998-08-13",8.5176,8.7234,8.3531,8.5588,54100.0],["1998-08-14",8.5588,8.6411,8.3942,8.4765,15700.0],["1998-08-17",8.6411,8.7234,8.4765,8.6822,25500.0],["1998-08-18",8.5588,8.8057,8.5588,8.7851,15700.0],["1998-08-19",8.6411,8.8468,8.6411,8.6411,24500.0],["1998-08-20",8.7234,8.7234,8.3942,8.3942,22700.0],["1998-08-21",8.4868,8.5588,8.3119,8.4765,40400.0],["1998-08-24",8.4765,8.6205,8.4353,8.6205,23500.0],["1998-08-25",8.6822,8.8057,8.5588,8.744,53700.0],["1998-08-26",8.8057,8.8057,8.1885,8.3119,51800.0],["1998-08-27",8.2708,8.3119,8.1473,8.2502,36100.0],["1998-08-28",8.1885,8.3119,8.1885,8.2296,27800.0],["1998-08-31",8.2708,8.281,8.0239,8.0239,49300.0],["1998-09-01",8.2296,8.3942,8.065,8.3119,66400.0],["1998-09-02",8.3119,8.3942,8.1473,8.2707,21200.0],["1998-09-03",8.353,8.353,8.065,8.2913,17400.0],["1998-09-04",8.2708,8.353,8.1062,8.1473,16800.0],["1998-09-08",8.2708,8.5999,8.2708,8.5588,40000.0],["1998-09-09",8.4765,8.5999,8.353,8.4456,15300.0],["1998-09-10",8.3119,8.4765,8.1062,8.1473,38500.0],["1998-09-11",8.2296,8.5588,8.1473,8.5588,29000.0],["1998-09-14",8.4353,8.7028,8.4353,8.6205,28900.0],["1998-09-15",8.5176,8.7234,8.4765,8.7234,36400.0],["1998-09-16",8.7234,8.8057,8.5588,8.5588,51100.0],["1998-09-17",8.353,8.5588,8.3119,8.4971,23400.0],["1998-09-18",8.5999,8.7851,8.4765,8.7645,58100.0],["1998-09-21",8.7234,8.7851,8.5588,8.7337,23000.0],["1998-09-22",8.6822,8.8468,8.6822,8.8468,27400.0],["1998-09-23",8.8057,8.888,8.8057,8.888,30300.0],["1998-09-24",8.888,8.888,8.7234,8.8468,25400.0],["1998-09-25",8.8468,8.8674,8.6205,8.8057,63400.0],["1998-09-28",8.8057,8.9703,8.6822,8.888,108500.0],["1998-09-29",8.888,9.0526,8.7851,9.0114,53200.0],["1998-09-30",9.0526,9.1349,8.9085,9.104,60600.0],["1998-10-01",9.1349,9.2172,8.9703,8.9703,66800.0],["1998-10-02",9.0526,9.176,8.9291,9.1349,18600.0],["1998-10-05",9.176,9.176,9.0114,9.0114,25900.0],["1998-10-06",9.1349,9.2583,8.9703,9.0937,19200.0],["1998-10-07",9.2583,9.2583,9.1349,9.2172,10800.0],["1998-10-08",9.2172,9.2172,9.0526,9.0526,31600.0],["1998-10-09",9.1349,9.1349,8.9703,9.0011,27000.0],["1998-10-12",8.9703,9.1349,8.888,8.888,22100.0],["1998-10-13",9.0526,9.0526,8.7234,8.7542,18100.0],["1998-10-14",8.888,8.888,8.6411,8.888,60600.0],["1998-10-15",8.888,9.0526,8.7645,8.888,53200.0],["1998-10-16",9.0526,9.2172,8.8468,9.0731,26900.0],["1998-10-19",9.1349,9.4846,9.0526,9.4229,77900.0],["1998-10-20",9.3406,9.6081,9.3406,9.5463,62500.0],["1998-10-21",9.5463,9.5875,9.3406,9.4641,74100.0],["1998-10-22",9.6286,9.6286,9.3817,9.4229,33200.0],["1998-10-23",9.3818,9.4641,9.3818,9.4641,20800.0],["1998-10-26",9.5052,9.5875,9.4229,9.5258,33600.0],["1998-10-27",9.6286,9.6286,9.2995,9.32,63600.0],["1998-10-28",9.3175,9.4423,8.9016,9.2343,151600.0],["1998-10-29",9.3175,9.3175,8.9848,9.1511,13300.0],["1998-10-30",9.0264,9.2759,9.0264,9.2759,56900.0],["1998-11-02",9.2759,9.2759,9.068,9.1511,22500.0],["1998-11-03",9.2343,9.2343,9.068,9.1096,14100.0],["1998-11-04",9.1511,9.2343,9.0264,9.2343,13400.0],["1998-11-05",9.2343,9.3175,9.068,9.3175,58500.0],["1998-11-06",9.3175,9.3591,9.1511,9.3591,17900.0],["1998-11-09",9.3591,9.4007,9.1511,9.1511,14200.0],["1998-11-10",9.3175,9.4007,9.1511,9.3175,22100.0],["1998-11-11",9.4423,9.4423,9.2343,9.2967,39200.0],["1998-11-12",9.3175,9.4007,9.2759,9.3591,34100.0],["1998-11-13",9.4007,9.4423,9.3591,9.4423,25000.0],["1998-11-16",9.4631,9.8583,9.4007,9.5671,121900.0],["1998-11-17",9.6503,9.6503,9.4007,9.4839,36300.0],["1998-11-18",9.5255,9.5255,9.3799,9.4215,24200.0],["1998-11-19",9.4839,9.5255,9.4007,9.4215,33800.0],["1998-11-20",9.5255,9.5255,9.3799,9.4215,18100.0],["1998-11-23",9.4215,9.5671,9.4007,9.5463,45400.0],["1998-11-24",9.5463,9.5671,9.4215,9.5671,36200.0],["1998-11-25",9.5047,9.5671,9.4839,9.5047,19700.0],["1998-11-27",9.5671,9.6087,9.5255,9.5255,4300.0],["1998-11-30",9.5255,9.6295,9.4215,9.4423,135100.0],["1998-12-01",9.3591,9.6503,9.3591,9.6503,31900.0],["1998-12-02",9.7335,10.0663,9.7127,9.7335,71100.0],["1998-12-03",9.6503,9.8167,9.3175,9.3591,126100.0],["1998-12-04",9.4839,9.4839,8.5896,9.0264,446800.0],["1998-12-07",9.068,9.4007,8.86,9.3591,34500.0],["1998-12-08",9.4007,9.4007,9.1511,9.2759,18900.0],["1998-12-09",9.2759,9.4007,9.2343,9.2343,31200.0],["1998-12-10",9.4007,9.4007,9.068,9.068,19500.0],["1998-12-11",9.1927,9.1927,9.068,9.1927,23400.0],["1998-12-14",9.1927,9.1927,9.068,9.1927,6600.0],["1998-12-15",9.1511,9.1927,8.9432,9.1927,28500.0],["1998-12-16",9.1927,9.2343,8.9432,8.9432,15600.0],["1998-12-17",8.86,9.4007,8.86,9.2759,24600.0],["1998-12-18",9.2759,9.4007,9.1511,9.1511,33700.0],["1998-12-21",9.1511,9.3175,8.9848,9.1927,25800.0],["1998-12-22",8.9848,9.4007,8.9848,9.2343,28400.0],["1998-12-23",9.1511,9.4007,9.1511,9.4007,26600.0],["1998-12-24",9.2759,9.2759,8.7768,8.86,85100.0],["1998-12-28",8.86,9.1096,8.652,8.6728,89000.0],["1998-12-29",8.6312,8.7768,8.6312,8.6936,21300.0],["1998-12-30",8.7144,8.7768,8.6104,8.652,35000.0],["1998-12-31",8.7768,8.8184,8.5688,8.6104,90700.0],["1999-01-04",8.7768,8.9016,8.652,8.7976,134900.0],["1999-01-05",8.7352,8.86,8.6104,8.86,55700.0],["1999-01-06",8.8184,8.9016,8.6104,8.6312,70500.0],["1999-01-07",8.7352,8.7352,8.4648,8.5272,54300.0],["1999-01-08",8.652,8.652,8.3192,8.4024,83400.0],["1999-01-11",8.4856,8.6104,8.3608,8.6104,39400.0],["1999-01-12",8.4856,8.6104,8.3192,8.3608,75300.0],["1999-01-13",8.4856,8.9848,8.4024,8.8392,63800.0],["1999-01-14",8.9016,8.9224,8.6936,8.6936,51300.0],["1999-01-15",8.7352,8.7768,8.5688,8.5896,20500.0],["1999-01-19",8.7352,8.7352,8.5272,8.5688,28300.0],["1999-01-20",8.652,8.652,8.444,8.4648,41600.0],["1999-01-21",8.444,8.5272,8.3608,8.4024,37700.0],["1999-01-22",8.4024,8.4024,8.3192,8.34,80100.0],["1999-01-25",8.4024,8.4856,8.1528,8.3192,67700.0],["1999-01-26",8.3192,8.4856,8.1944,8.236,71100.0],["1999-01-27",8.4651,8.5073,8.2546,8.2967,84200.0],["1999-01-28",8.423,8.423,7.9176,7.9176,119800.0],["1999-01-29",8.1282,8.1282,7.8755,7.9176,147600.0],["1999-02-01",8.0861,8.1282,7.7071,7.7492,151100.0],["1999-02-02",7.7913,8.0861,7.5807,7.8755,71300.0],["1999-02-03",7.8755,8.2967,7.7492,8.2967,81100.0],["1999-02-04",8.3388,8.3388,8.0861,8.1282,69600.0],["1999-02-05",8.2125,8.2546,7.8755,7.9176,30000.0],["1999-02-08",8.044,8.044,7.8755,7.9176,107500.0],["1999-02-09",7.9598,7.9598,7.7913,7.8545,69500.0],["1999-02-10",7.9176,7.9598,7.7702,7.8966,49500.0],["1999-02-11",7.9176,8.0861,7.8755,8.0019,44000.0],["1999-02-12",8.1072,8.1072,7.8334,7.8334,51600.0],["1999-02-16",7.9176,7.9598,7.7492,7.7492,91700.0],["1999-02-17",7.8334,7.8545,7.5807,7.5807,113200.0],["1999-02-18",7.7492,7.7492,7.4544,7.4544,133700.0],["1999-02-19",7.665,8.0861,7.4965,7.5807,87700.0],["1999-02-22",7.7913,7.9598,7.665,7.9176,57000.0],["1999-02-23",8.0019,8.3599,7.9176,8.1703,69700.0],["1999-02-24",8.2967,8.2967,8.1072,8.2546,38600.0],["1999-02-25",8.3388,8.3388,8.065,8.065,42000.0],["1999-02-26",8.2124,8.2546,8.065,8.244,66900.0],["1999-03-01",8.2546,8.2546,8.1282,8.1493,60300.0],["1999-03-02",8.2125,8.2125,8.0019,8.0861,27600.0],["1999-03-03",8.0019,8.0861,7.7492,7.8755,268000.0],["1999-03-04",8.0019,8.065,7.7913,8.0019,56300.0],["1999-03-05",8.1703,8.5494,8.0019,8.5494,52300.0],["1999-03-08",8.5915,8.5915,8.2125,8.2862,74900.0],["1999-03-09",8.2546,8.3388,8.2124,8.2756,20200.0],["1999-03-10",8.2125,8.3388,8.1282,8.3388,47100.0],["1999-03-11",8.2967,8.5494,8.2546,8.5073,71500.0],["1999-03-12",8.5494,8.5915,8.0861,8.1282,42000.0],["1999-03-15",8.2125,8.2125,7.9176,7.9176,44900.0],["1999-03-16",7.9176,8.2125,7.7492,7.9176,75000.0],["1999-03-17",8.0019,8.0229,7.7071,8.0019,57300.0],["1999-03-18",8.0019,8.0019,7.7492,7.7913,63900.0],["1999-03-19",7.7492,7.7492,7.4965,7.665,141500.0],["1999-03-22",7.5386,7.7913,7.5386,7.7071,54700.0],["1999-03-23",7.7071,7.7071,7.5386,7.6228,64400.0],["1999-03-24",7.665,7.665,7.4123,7.5176,83500.0],["1999-03-25",7.5807,7.686,7.4123,7.665,46000.0],["1999-03-26",7.686,7.686,7.1175,7.3701,88500.0],["1999-03-29",7.3701,7.3701,7.0753,7.2649,90400.0],["1999-03-30",7.3701,7.5175,7.0753,7.2017,83100.0],["1999-03-31",7.328,7.4965,7.2017,7.3701,91600.0],["1999-04-01",7.4544,7.4965,7.328,7.3701,122200.0],["1999-04-05",7.3912,7.4965,7.2859,7.4544,72500.0],["1999-04-06",7.4123,7.4965,7.328,7.4333,106800.0],["1999-04-07",7.3912,7.4544,7.2859,7.3386,64500.0],["1999-04-08",7.4123,7.4333,7.2438,7.3491,60000.0],["1999-04-09",7.3701,7.4544,7.2438,7.4544,46200.0],["1999-04-12",7.4544,7.5386,7.328,7.507,45600.0],["1999-04-13",7.5807,7.686,7.2649,7.2859,76400.0],["1999-04-14",7.307,7.4123,7.2017,7.2859,90200.0],["1999-04-15",7.3701,7.3701,6.8226,6.949,176300.0],["1999-04-16",6.8437,7.328,6.57,7.328,444200.0],["1999-04-19",7.4123,7.4123,6.949,7.0753,227900.0],["1999-04-20",7.1175,7.1806,7.0332,7.0964,131500.0],["1999-04-21",7.2438,7.4544,7.0753,7.4333,259600.0],["1999-04-22",7.5807,7.5807,6.9911,7.3701,203700.0],["1999-04-23",7.4123,7.4123,7.2859,7.3491,101800.0],["1999-04-26",7.4544,7.4544,7.0753,7.0753,167600.0],["1999-04-27",7.1596,7.5807,7.0753,7.4965,230800.0],["1999-04-28",7.6007,8.0063,7.6007,7.7288,124900.0],["1999-04-29",7.6861,7.8782,7.5153,7.8142,85100.0],["1999-04-30",7.8569,7.8996,7.558,7.7074,68900.0],["1999-05-03",7.558,7.6434,7.5153,7.5153,93700.0],["1999-05-04",7.5153,7.6007,7.3658,7.4726,86100.0],["1999-05-05",7.4726,7.5153,7.2804,7.3872,104900.0],["1999-05-06",7.4299,7.4726,7.3445,7.4726,88500.0],["1999-05-07",7.4726,7.7715,7.4299,7.6647,159600.0],["1999-05-10",7.8142,7.8996,7.7288,7.7715,66100.0],["1999-05-11",7.8996,7.9423,7.7288,7.8249,65900.0],["1999-05-12",7.8569,7.8996,7.7928,7.8355,103500.0],["1999-05-13",7.9209,7.9636,7.7715,7.9209,76100.0],["1999-05-14",7.9209,8.0277,7.8569,7.985,35000.0],["1999-05-17",8.0277,8.1985,7.8996,8.1131,108100.0],["1999-05-18",8.1985,8.7963,8.1985,8.4974,185700.0],["1999-05-19",8.5401,9.0525,8.4974,8.7536,254400.0],["1999-05-20",8.7963,9.0525,8.7963,8.9671,193400.0],["1999-05-21",9.0311,9.2233,8.9671,9.0311,95900.0],["1999-05-24",8.9671,9.0525,8.8603,8.9351,123500.0],["1999-05-25",8.8817,8.9671,8.8817,8.8817,71000.0],["1999-05-26",8.8817,8.9671,8.7109,8.7322,39000.0],["1999-05-27",8.7109,8.839,8.4974,8.6255,86500.0],["1999-05-28",8.412,8.6255,7.7715,8.1985,258600.0],["1999-06-01",8.2839,8.5401,8.1344,8.4974,144700.0],["1999-06-02",8.3052,8.5401,8.1985,8.3479,49500.0],["1999-06-03",8.0704,8.7536,7.7288,8.1131,139100.0],["1999-06-04",8.2839,8.4547,8.049,8.4333,60600.0],["1999-06-07",8.3693,8.5828,8.3693,8.4974,50300.0],["1999-06-08",8.4974,8.4974,8.2412,8.3693,45800.0],["1999-06-09",8.412,8.412,7.985,8.1558,91200.0],["1999-06-10",8.1131,8.4974,8.0277,8.476,86200.0],["1999-06-11",8.4974,8.4974,8.3693,8.3906,53900.0],["1999-06-14",8.412,8.4547,8.3266,8.3693,102100.0],["1999-06-15",8.2839,8.6255,8.2839,8.5614,35800.0],["1999-06-16",8.4974,8.8603,8.4974,8.7322,62600.0],["1999-06-17",8.7963,8.8603,8.7109,8.7536,63200.0],["1999-06-18",8.8817,8.9244,8.2625,8.5401,285600.0],["1999-06-21",8.5187,9.0098,8.3906,8.8176,118400.0],["1999-06-22",8.4974,8.7963,8.4547,8.7536,37300.0],["1999-06-23",8.7963,8.9244,8.6682,8.7536,113600.0],["1999-06-24",8.6682,8.839,8.5401,8.5401,39100.0],["1999-06-25",8.476,8.839,8.476,8.7109,53400.0],["1999-06-28",8.7109,8.8817,8.6255,8.6789,41200.0],["1999-06-29",8.7963,8.7963,8.5401,8.6682,72300.0],["1999-06-30",8.5401,8.7109,8.1344,8.2412,107500.0],["1999-07-01",8.2839,8.5828,8.2198,8.476,52200.0],["1999-07-02",8.5401,8.5401,8.1985,8.3693,41800.0],["1999-07-06",8.4547,8.5401,8.2839,8.412,56600.0],["1999-07-07",8.3266,8.4547,8.3266,8.412,94800.0],["1999-07-08",8.3693,8.6255,8.3693,8.4974,88400.0],["1999-07-09",8.4547,9.0525,8.412,8.9244,170500.0],["1999-07-12",8.8817,9.3087,8.8817,9.1272,245500.0],["1999-07-13",9.1379,9.2233,8.9244,9.1379,60600.0],["1999-07-14",9.1379,9.1379,8.9671,8.9671,60900.0],["1999-07-15",9.1379,9.1806,8.9244,9.1806,33800.0],["1999-07-16",9.1379,9.1806,9.0098,9.0098,46600.0],["1999-07-19",9.0098,9.1379,8.9671,9.0952,40500.0],["1999-07-20",9.0952,9.2233,9.0952,9.0952,68300.0],["1999-07-21",9.1379,9.266,9.0738,9.1379,67200.0],["1999-07-22",9.1379,9.4582,9.1379,9.3087,130200.0],["1999-07-23",9.3941,9.5222,9.2233,9.3514,64700.0],["1999-07-26",9.4795,9.5222,9.3087,9.3941,86900.0],["1999-07-27",9.5222,9.5222,9.2233,9.266,57900.0],["1999-07-28",9.4577,9.4577,9.0907,9.1554,60500.0],["1999-07-29",9.0043,9.2418,8.8963,9.177,64500.0],["1999-07-30",9.2418,9.2418,8.81,9.1123,53700.0],["1999-08-02",8.9827,9.1123,8.8963,9.0259,35000.0],["1999-08-03",8.9179,9.0259,8.8963,9.0259,64400.0],["1999-08-04",8.8963,9.1339,8.8963,8.9827,139000.0],["1999-08-05",8.9395,9.1123,8.8963,8.9827,68800.0],["1999-08-06",8.9827,9.1338,8.9179,9.0259,51300.0],["1999-08-09",8.9179,9.0691,8.8531,8.9827,27800.0],["1999-08-10",9.1338,9.2634,8.8963,9.0259,207800.0],["1999-08-11",9.0907,9.0907,8.9395,9.0475,36000.0],["1999-08-12",9.0259,9.1986,8.9827,9.1123,34900.0],["1999-08-13",9.177,9.4577,9.0691,9.4577,68500.0],["1999-08-16",9.4577,9.4577,9.1554,9.231,43800.0],["1999-08-17",9.1554,9.3282,9.0259,9.0691,38100.0],["1999-08-18",9.0259,9.1554,8.9827,9.1338,42300.0],["1999-08-19",9.0475,9.4361,9.0475,9.3714,210600.0],["1999-08-20",9.393,9.4146,9.3282,9.393,74700.0],["1999-08-23",9.3282,9.5009,9.3066,9.5009,134900.0],["1999-08-24",9.5009,9.5657,9.3282,9.5009,108400.0],["1999-08-25",9.5009,9.5657,9.2418,9.4793,61500.0],["1999-08-26",9.5009,9.5009,9.2202,9.3498,45500.0],["1999-08-27",9.177,9.4146,8.9179,9.2418,61400.0],["1999-08-30",9.4146,9.4577,9.0475,9.0691,119200.0],["1999-08-31",9.0691,9.2202,8.6372,8.6372,78800.0],["1999-09-01",8.702,9.2418,8.6372,9.2418,66700.0],["1999-09-02",8.8963,9.3714,8.8963,9.3714,50300.0],["1999-09-03",9.3498,9.3714,9.1554,9.3282,51700.0],["1999-09-07",9.285,9.3282,9.1554,9.285,35500.0],["1999-09-08",9.2634,9.3282,9.1123,9.3066,79400.0],["1999-09-09",9.3066,9.4793,9.1986,9.3498,57600.0],["1999-09-10",9.285,9.3282,9.2418,9.2418,35000.0],["1999-09-13",9.2418,9.3066,9.2418,9.285,29700.0],["1999-09-14",9.2634,9.285,9.0691,9.285,46400.0],["1999-09-15",9.285,9.3282,8.81,8.9935,67000.0],["1999-09-16",8.9827,9.0475,8.9395,8.9827,63300.0],["1999-09-17",9.0043,9.0691,8.9827,9.0691,21200.0],["1999-09-20",9.0475,9.0691,9.0259,9.0475,45300.0],["1999-09-21",8.9827,9.0475,8.8531,8.8963,35200.0],["1999-09-22",8.8747,8.8963,8.3781,8.5077,83700.0],["1999-09-23",8.5076,8.6156,8.2053,8.2269,81900.0],["1999-09-24",8.2053,8.2917,8.0542,8.2053,43500.0],["1999-09-27",8.2485,8.7236,8.2269,8.4645,85900.0],["1999-09-28",8.4861,8.81,8.4213,8.6804,67400.0],["1999-09-29",8.7236,8.7236,8.594,8.7236,93900.0],["1999-09-30",8.6372,8.9395,8.594,8.9179,76800.0],["1999-10-01",8.8747,8.9827,8.8747,8.9503,64200.0],["1999-10-04",8.9827,8.9827,8.7668,8.7668,21700.0],["1999-10-05",8.7236,8.9611,8.2054,8.6804,103700.0],["1999-10-06",8.6372,8.6372,8.4645,8.5724,39600.0],["1999-10-07",8.5076,8.5076,8.3781,8.4645,29700.0],["1999-10-08",8.3781,8.5077,8.2917,8.4213,49700.0],["1999-10-11",8.5076,8.594,8.3781,8.5508,16100.0],["1999-10-12",8.594,8.6372,8.4645,8.6372,25000.0],["1999-10-13",8.594,8.6372,8.5724,8.6372,24600.0],["1999-10-14",8.6264,8.6372,8.5508,8.5508,22600.0],["1999-10-15",8.594,8.9395,8.2917,8.9395,54000.0],["1999-10-18",8.8855,8.9503,8.6372,8.9395,69000.0],["1999-10-19",8.9827,9.0691,8.81,8.8531,51000.0],["1999-10-20",8.8316,8.9827,8.7668,8.8639,78700.0],["1999-10-21",8.8531,9.1123,8.8531,8.9179,123700.0],["1999-10-22",9.0691,9.0691,8.81,9.0475,110500.0],["1999-10-25",8.9395,9.0259,8.81,8.9287,101900.0],["1999-10-26",8.9179,9.0259,8.9179,8.9503,60300.0],["1999-10-27",9.0242,9.0242,8.8275,8.8494,80000.0],["1999-10-28",8.8603,9.0679,8.8494,9.0679,31900.0],["1999-10-29",8.9586,9.0897,8.9586,9.046,81400.0],["1999-11-01",9.0023,9.0679,8.9586,8.9805,30200.0],["1999-11-02",8.9586,9.0679,8.9586,9.0242,38700.0],["1999-11-03",9.0023,9.2645,9.0023,9.1116,38400.0],["1999-11-04",9.1116,9.2427,9.1116,9.2208,59500.0],["1999-11-05",9.2427,9.4393,9.2208,9.2864,77100.0],["1999-11-08",9.2317,9.2645,9.0023,9.0897,20900.0],["1999-11-09",9.0023,9.3519,9.0023,9.2427,36400.0],["1999-11-10",9.1334,9.199,9.0023,9.0679,38400.0],["1999-11-11",8.9586,9.0897,8.7838,8.8275,44100.0],["1999-11-12",8.8275,8.9586,8.7183,8.762,58300.0],["1999-11-15",8.762,8.8275,8.7401,8.7838,94400.0],["1999-11-16",8.7838,8.8275,8.7401,8.762,57600.0],["1999-11-17",8.762,8.8712,8.762,8.762,21400.0],["1999-11-18",8.9149,8.9149,8.762,8.8275,52300.0],["1999-11-19",8.8275,8.8494,8.4342,8.6309,54700.0],["1999-11-22",8.6309,8.6527,8.2813,8.3687,49100.0],["1999-11-23",8.3687,8.4779,8.0409,8.4233,79700.0],["1999-11-24",8.3468,8.6527,8.2594,8.4561,64100.0],["1999-11-26",8.4141,8.436,8.13,8.2393,18000.0],["1999-11-29",8.2174,8.3048,8.1737,8.2611,21100.0],["1999-11-30",8.2611,8.7856,8.2174,8.7856,50900.0],["1999-12-01",8.7638,8.7856,8.436,8.5889,35400.0],["1999-12-02",8.5234,8.7419,8.4797,8.6982,16000.0],["1999-12-03",8.5234,8.7419,8.5234,8.7201,28200.0],["1999-12-06",8.6982,8.7419,8.4578,8.7419,41900.0],["1999-12-07",8.5234,8.7419,8.3922,8.5234,77300.0],["1999-12-08",8.4141,8.4578,8.3485,8.3922,59300.0],["1999-12-09",8.3485,8.4578,8.2393,8.3048,89700.0],["1999-12-10",8.2611,8.6108,8.2174,8.6108,65300.0],["1999-12-13",8.6545,8.7419,8.3048,8.4578,66700.0],["1999-12-14",8.3922,8.4797,8.2611,8.4578,45100.0],["1999-12-15",8.3922,8.436,8.2174,8.3922,56600.0],["1999-12-16",8.3922,8.3922,8.2611,8.283,85000.0],["1999-12-17",8.3267,8.3485,7.7147,7.7584,125900.0],["1999-12-20",8.3048,8.3048,7.4306,7.4743,103900.0],["1999-12-21",7.4306,7.824,7.4306,7.824,34300.0],["1999-12-22",7.6929,7.9988,7.5618,7.7366,51200.0],["1999-12-23",7.824,7.9114,7.6055,7.6273,40700.0],["1999-12-27",7.6055,7.6929,7.4306,7.4306,63800.0],["1999-12-28",7.4306,7.6929,7.3869,7.5071,61800.0],["1999-12-29",7.6273,7.6929,7.4962,7.6929,33800.0],["1999-12-30",7.6055,7.7803,7.5618,7.6929,48100.0],["1999-12-31",7.7803,7.7803,7.5618,7.671,23800.0],["2000-01-03",7.6055,7.7803,7.3651,7.4743,67100.0],["2000-01-04",7.3651,7.4743,7.2995,7.3432,61200.0],["2000-01-05",7.3869,7.6929,7.1247,7.4306,54500.0],["2000-01-06",7.4306,7.6492,7.3432,7.4525,22400.0],["2000-01-07",7.2339,7.518,7.2121,7.4962,32100.0],["2000-01-10",7.6055,7.7366,7.4525,7.6273,46300.0],["2000-01-11",7.671,7.7366,7.1684,7.518,73800.0],["2000-01-12",7.4743,7.518,7.2558,7.4088,33000.0],["2000-01-13",7.4525,7.6055,7.2995,7.3214,105700.0],["2000-01-14",7.518,7.6492,7.3869,7.518,211000.0],["2000-01-18",7.4306,7.6055,7.3432,7.4962,44400.0],["2000-01-19",7.4306,7.5618,7.0372,7.3651,117300.0],["2000-01-20",7.3869,7.4743,7.1684,7.2339,96700.0],["2000-01-21",7.2339,7.2558,7.1247,7.2121,76100.0],["2000-01-24",7.2121,7.3432,6.9061,6.928,148100.0],["2000-01-25",7.0591,7.0591,6.775,6.8843,110300.0],["2000-01-26",6.928,7.0372,6.8624,6.9935,73200.0],["2000-01-27",7.1531,7.1531,7.0198,7.1198,75100.0],["2000-01-28",7.1531,7.1531,6.8199,7.042,62900.0],["2000-01-31",7.1087,7.4197,7.0198,7.2864,70600.0],["2000-02-01",7.3086,7.4641,7.1976,7.3531,69600.0],["2000-02-02",7.3531,7.7307,7.3531,7.5752,66300.0],["2000-02-03",7.6196,7.9973,7.4197,7.6863,74200.0],["2000-02-04",7.6863,7.8196,7.5974,7.8196,60800.0],["2000-02-07",7.6863,7.7085,7.1087,7.1087,97800.0],["2000-02-08",7.2864,7.4197,7.1531,7.242,48400.0],["2000-02-09",7.3086,7.5086,7.242,7.3753,49500.0],["2000-02-10",7.3531,7.864,7.2864,7.3753,94300.0],["2000-02-11",7.5974,7.7751,7.2864,7.4197,53400.0],["2000-02-14",7.2864,7.3308,7.0198,7.2198,41900.0],["2000-02-15",7.2198,7.4197,7.1087,7.2198,82300.0],["2000-02-16",7.3753,7.4641,7.1976,7.2864,38000.0],["2000-02-17",7.2864,7.4197,7.242,7.3086,56000.0],["2000-02-18",7.3419,7.4197,7.2864,7.3531,97300.0],["2000-02-22",7.3308,7.3531,7.0643,7.1975,181500.0],["2000-02-23",7.1753,7.2864,6.7977,6.8421,163600.0],["2000-02-24",6.9088,6.9088,6.5755,6.8865,119300.0],["2000-02-25",6.8421,6.8865,6.7088,6.8421,31100.0],["2000-02-28",6.7977,7.0198,6.7977,6.8532,34000.0],["2000-02-29",6.8199,7.0198,6.7533,6.931,78500.0],["2000-03-01",6.8421,6.931,6.7088,6.7088,50000.0],["2000-03-02",6.7088,6.8421,6.5089,6.62,88900.0],["2000-03-03",6.731,6.7533,6.309,6.5755,115000.0],["2000-03-06",6.5755,6.62,6.3978,6.5978,109000.0],["2000-03-07",6.3978,6.62,6.3978,6.5755,56100.0],["2000-03-08",6.5311,6.7533,6.4423,6.5311,162000.0],["2000-03-09",6.5755,6.62,6.5311,6.5978,82800.0],["2000-03-10",6.6644,6.6866,6.4867,6.6644,73300.0],["2000-03-13",6.4423,6.7533,6.42,6.5755,29700.0],["2000-03-14",6.5311,6.7533,6.4867,6.62,76900.0],["2000-03-15",6.5755,6.8421,6.5755,6.6422,99300.0],["2000-03-16",6.7088,7.0198,6.6422,6.931,43800.0],["2000-03-17",6.9754,6.9976,6.8421,6.8754,92200.0],["2000-03-20",7.0198,7.042,6.8643,6.8643,29000.0],["2000-03-21",6.9754,7.0643,6.7977,6.8643,145500.0],["2000-03-22",6.9754,6.9754,6.6644,6.6866,114200.0],["2000-03-23",6.7088,6.8421,6.4867,6.62,54500.0],["2000-03-24",6.62,6.731,6.62,6.6644,36400.0],["2000-03-27",6.6644,6.8865,6.62,6.8865,41500.0],["2000-03-28",6.7088,6.8421,6.5089,6.7533,64900.0],["2000-03-29",6.6644,6.8643,6.5755,6.8421,28700.0],["2000-03-30",6.7977,7.0198,6.7755,6.8865,42300.0],["2000-03-31",6.8865,7.0143,6.731,6.931,63100.0],["2000-04-03",6.9754,7.1087,6.931,6.9976,46200.0],["2000-04-04",6.9976,7.0198,6.7088,6.9643,78900.0],["2000-04-05",6.931,7.1087,6.7755,6.9976,69600.0],["2000-04-06",7.0865,7.242,6.9754,7.1087,55600.0],["2000-04-07",7.1087,7.1975,7.0198,7.042,62400.0],["2000-04-10",7.0643,7.1309,6.931,7.0865,63100.0],["2000-04-11",7.1087,7.1087,6.9754,7.0865,59100.0],["2000-04-12",7.0754,7.3308,7.0754,7.242,44900.0],["2000-04-13",7.1976,7.4641,7.1753,7.3086,50900.0],["2000-04-14",7.242,7.4197,6.9754,7.0865,73600.0],["2000-04-17",6.9532,7.2864,6.931,7.0198,41200.0],["2000-04-18",7.1087,7.2864,7.0198,7.1087,41200.0],["2000-04-19",7.0198,7.1976,7.0198,7.1087,51900.0],["2000-04-20",7.0976,7.242,6.931,7.0198,69800.0],["2000-04-24",6.9754,7.242,6.931,7.0643,48500.0],["2000-04-25",7.1087,7.1976,7.042,7.1309,67300.0],["2000-04-26",7.13,7.4008,7.13,7.4008,83700.0],["2000-04-27",7.1526,7.5813,7.1526,7.5361,92300.0],["2000-04-28",7.4685,7.9423,7.13,7.9423,97200.0],["2000-05-01",7.8972,8.1228,7.7392,7.7618,74400.0],["2000-05-02",7.9423,8.1228,7.6038,7.8069,98400.0],["2000-05-03",7.7618,7.7618,7.491,7.6941,49000.0],["2000-05-04",7.7392,7.7843,7.649,7.7843,25800.0],["2000-05-05",7.852,7.8972,7.7167,7.8972,64300.0],["2000-05-08",7.852,7.8972,7.7618,7.8069,111600.0],["2000-05-09",7.7618,7.8295,7.4685,7.5813,105600.0],["2000-05-10",7.4346,7.6038,7.4233,7.6038,85900.0],["2000-05-11",7.5813,7.7167,7.5813,7.6715,75100.0],["2000-05-12",7.5813,7.9423,7.5813,7.8633,80100.0],["2000-05-15",7.6941,7.7618,7.4459,7.7618,43900.0],["2000-05-16",7.7618,8.0777,7.6038,7.7167,225700.0],["2000-05-17",7.7392,7.8295,7.5361,7.5813,64900.0],["2000-05-18",7.6264,7.7618,7.491,7.5136,22800.0],["2000-05-19",7.5813,7.5813,7.3105,7.3105,30600.0],["2000-05-22",7.2879,7.4459,7.2879,7.3556,35200.0],["2000-05-23",7.4008,7.6264,7.2428,7.5136,84700.0],["2000-05-24",7.7618,7.8069,7.2203,7.4685,48700.0],["2000-05-25",7.6264,7.7618,7.491,7.7167,89900.0],["2000-05-26",7.5813,7.852,7.5813,7.852,29700.0],["2000-05-30",7.7167,8.01,7.7167,7.9649,43300.0],["2000-05-31",7.9423,7.9423,7.7618,7.852,35600.0],["2000-06-01",7.7618,7.9423,7.7618,7.8972,33900.0],["2000-06-02",7.8746,7.8972,7.852,7.8972,35600.0],["2000-06-05",7.8972,8.1228,7.8069,7.852,64800.0],["2000-06-06",8.0325,8.1679,7.852,7.9874,45000.0],["2000-06-07",7.9874,7.9874,7.852,7.852,25400.0],["2000-06-08",7.9423,8.1679,7.9423,8.1679,42100.0],["2000-06-09",8.089,8.1679,8.0325,8.1454,28800.0],["2000-06-12",8.1228,8.2356,8.0325,8.0325,40400.0],["2000-06-13",8.0325,8.2807,8.0325,8.2582,50800.0],["2000-06-14",8.1679,8.3033,8.1679,8.2582,30900.0],["2000-06-15",8.213,8.2582,8.1228,8.1679,222400.0],["2000-06-16",8.3033,8.3259,8.1454,8.213,90800.0],["2000-06-19",8.3484,8.3484,8.1454,8.2807,66400.0],["2000-06-20",8.2582,8.371,8.213,8.3484,45600.0],["2000-06-21",8.1228,8.5289,8.1228,8.4951,66100.0],["2000-06-22",8.4838,8.5289,8.3033,8.5064,176900.0],["2000-06-23",8.3033,8.5289,8.1679,8.3259,93300.0],["2000-06-26",8.4612,8.5289,8.3033,8.5289,36500.0],["2000-06-27",8.5289,8.6192,8.4161,8.4387,65900.0],["2000-06-28",8.5628,8.6192,8.213,8.6192,58100.0],["2000-06-29",8.5064,8.6192,8.1228,8.2356,58800.0],["2000-06-30",8.2356,8.3033,7.9423,8.0777,223900.0],["2000-07-03",8.0777,8.1679,7.9423,8.1228,22900.0],["2000-07-05",8.1228,8.2807,8.0325,8.1228,43900.0],["2000-07-06",8.213,8.213,8.0325,8.0551,33400.0],["2000-07-07",8.0777,8.2356,8.0325,8.1002,27000.0],["2000-07-10",8.1679,8.3033,7.8069,7.9874,85400.0],["2000-07-11",8.1228,8.213,7.8746,8.213,121100.0],["2000-07-12",8.213,8.213,7.9423,8.0325,60500.0],["2000-07-13",7.8972,8.0551,7.8972,7.9649,69300.0],["2000-07-14",8.0325,8.1679,7.9423,8.1679,44200.0],["2000-07-17",8.0777,8.4161,8.0777,8.2807,38200.0],["2000-07-18",8.3033,8.5741,8.3033,8.4838,37300.0],["2000-07-19",8.5741,8.6192,8.4838,8.6192,58800.0],["2000-07-20",8.5515,8.6643,8.4838,8.5966,44100.0],["2000-07-21",8.4838,8.6643,8.4387,8.4387,42700.0],["2000-07-24",8.4838,8.4838,8.1228,8.1228,34000.0],["2000-07-25",8.3033,8.3033,8.1228,8.3033,57600.0],["2000-07-26",8.213,8.3033,8.0777,8.0777,68300.0],["2000-07-27",8.1207,8.1664,7.9834,8.052,69900.0],["2000-07-28",8.1435,8.1435,8.052,8.1435,22400.0],["2000-07-31",8.1435,8.4638,8.0978,8.3265,37500.0],["2000-08-01",8.3265,8.4638,8.2808,8.2808,25400.0],["2000-08-02",8.3037,8.5553,8.235,8.5553,23100.0],["2000-08-03",8.4638,8.6468,8.3494,8.5095,42800.0],["2000-08-04",8.4867,8.5553,8.418,8.418,32100.0],["2000-08-07",8.4638,8.6239,8.3723,8.4867,22600.0],["2000-08-08",8.5553,8.6697,8.5553,8.6468,36300.0],["2000-08-09",8.6011,8.6239,8.4409,8.6239,24500.0],["2000-08-10",8.5553,8.7612,8.5553,8.601,54200.0],["2000-08-11",8.5095,8.6239,8.4638,8.4638,25200.0],["2000-08-14",8.5553,8.6926,8.5324,8.6697,28000.0],["2000-08-15",8.7154,8.7612,8.6468,8.6468,38100.0],["2000-08-16",8.7383,8.7383,8.4867,8.6468,40900.0],["2000-08-17",8.601,8.6697,8.4867,8.5553,7800.0],["2000-08-18",8.601,8.6468,8.3723,8.3952,25000.0],["2000-08-21",8.3494,8.5324,8.235,8.3952,24700.0],["2000-08-22",8.4409,8.4638,8.3265,8.3952,15700.0],["2000-08-23",8.3494,8.418,8.2808,8.3037,46300.0],["2000-08-24",8.3037,8.3037,8.1893,8.2808,35800.0],["2000-08-25",8.2808,8.3265,8.1893,8.235,21000.0],["2000-08-28",8.235,8.2808,8.1893,8.1893,29600.0],["2000-08-29",8.235,8.3723,8.1664,8.2579,25400.0],["2000-08-30",8.2122,8.2808,8.0978,8.1664,27400.0],["2000-08-31",8.1893,8.5324,8.1435,8.418,41800.0],["2000-09-01",8.3952,8.4409,8.3723,8.3723,31500.0],["2000-09-05",8.2808,8.418,8.2808,8.3494,31900.0],["2000-09-06",8.3037,8.4867,8.1664,8.235,26000.0],["2000-09-07",8.3037,8.4638,8.1893,8.4638,24800.0],["2000-09-08",8.3723,8.5095,8.3723,8.4981,25800.0],["2000-09-11",8.418,8.7841,8.418,8.7669,60900.0],["2000-09-12",8.7612,8.9442,8.6468,8.8984,31200.0],["2000-09-13",8.8298,8.9213,8.7154,8.8756,32500.0],["2000-09-14",8.8527,8.8984,8.7612,8.7612,44600.0],["2000-09-15",8.5782,8.9499,8.5782,8.9499,35100.0],["2000-09-18",8.8527,9.0128,8.8069,8.8298,27800.0],["2000-09-19",8.8755,8.8755,8.418,8.5324,33600.0],["2000-09-20",8.5782,8.6468,8.5095,8.6468,17700.0],["2000-09-21",8.7383,8.7383,8.235,8.3723,45400.0],["2000-09-22",8.3265,8.3723,8.2122,8.235,36200.0],["2000-09-25",8.1893,8.3952,8.1207,8.2808,75400.0],["2000-09-26",8.1893,8.3265,8.1893,8.3265,23200.0],["2000-09-27",8.3265,8.3952,8.2579,8.3494,31100.0],["2000-09-28",8.3265,8.4638,8.3265,8.418,22000.0],["2000-09-29",8.418,8.4867,8.3265,8.3323,41000.0],["2000-10-02",8.3952,8.4409,8.3037,8.3952,25200.0],["2000-10-03",8.418,8.418,8.3494,8.3952,23800.0],["2000-10-04",8.3037,8.3265,8.1893,8.235,33100.0],["2000-10-05",8.2808,8.3952,8.235,8.3265,22100.0],["2000-10-06",8.2808,8.3266,8.1435,8.2122,20100.0],["2000-10-09",8.1664,8.3723,8.0978,8.3494,25100.0],["2000-10-10",8.3494,8.3952,8.1893,8.1893,21000.0],["2000-10-11",8.2808,8.2808,8.1207,8.1435,31900.0],["2000-10-12",8.1893,8.3037,8.0978,8.3037,33800.0],["2000-10-13",8.3265,8.3952,8.3265,8.3265,32400.0],["2000-10-16",8.3723,8.3952,8.3037,8.3952,18000.0],["2000-10-17",8.418,8.5553,8.1207,8.235,36000.0],["2000-10-18",8.235,8.4638,8.235,8.3037,32300.0],["2000-10-19",8.3952,8.3952,8.1435,8.1893,65000.0],["2000-10-20",8.2808,8.3952,8.235,8.3952,30600.0],["2000-10-23",8.3494,8.4867,8.2808,8.4867,28500.0],["2000-10-24",8.2808,8.3952,8.2808,8.3952,42400.0],["2000-10-25",8.3952,8.418,8.0063,8.1207,30200.0],["2000-10-26",8.2122,8.3952,8.052,8.3723,53000.0],["2000-10-27",8.3946,8.4873,8.3714,8.4873,15400.0],["2000-10-30",8.4409,8.4873,8.3482,8.4873,15600.0],["2000-10-31",8.4409,8.696,8.4178,8.696,47400.0],["2000-11-01",8.5569,8.5569,8.4177,8.5105,41100.0],["2000-11-02",8.5105,8.5105,8.4177,8.4409,24700.0],["2000-11-03",8.3946,8.5337,8.3946,8.5337,26500.0],["2000-11-06",8.5337,8.5337,8.4409,8.4873,23500.0],["2000-11-07",8.4177,8.5105,8.3714,8.5105,17000.0],["2000-11-08",8.5105,8.6496,8.5105,8.6033,21000.0],["2000-11-09",8.5569,8.6033,8.4178,8.5801,18300.0],["2000-11-10",8.5801,8.6265,8.4409,8.6033,26300.0],["2000-11-13",8.6033,8.6728,8.4873,8.6496,18000.0],["2000-11-14",8.696,8.7656,8.6728,8.7656,16400.0],["2000-11-15",8.7656,9.0671,8.7656,9.0671,50000.0],["2000-11-16",9.1598,9.2062,8.812,8.8352,34900.0],["2000-11-17",8.9279,9.1134,8.9279,9.1134,22000.0],["2000-11-20",9.0439,9.1366,8.9743,9.0207,25900.0],["2000-11-21",9.067,9.183,9.067,9.1366,50500.0],["2000-11-22",9.0671,9.183,9.0671,9.1598,18500.0],["2000-11-24",9.1134,9.2062,9.0902,9.183,9900.0],["2000-11-27",9.183,9.2294,8.9743,8.9743,22900.0],["2000-11-28",9.0439,9.2062,9.0439,9.0902,24000.0],["2000-11-29",9.1366,9.183,9.0439,9.1134,26800.0],["2000-11-30",9.1134,9.2526,8.8815,8.9047,48100.0],["2000-12-01",8.9511,9.0671,8.9047,9.0207,37400.0],["2000-12-04",8.9743,9.0902,8.9047,8.9279,14600.0],["2000-12-05",8.9975,9.067,8.8583,8.9047,32100.0],["2000-12-06",8.9975,9.1366,8.9743,9.0439,26700.0],["2000-12-07",9.0902,9.2062,9.0439,9.1598,24600.0],["2000-12-08",9.1598,9.2526,9.1598,9.2526,26800.0],["2000-12-11",9.1598,9.5308,9.0902,9.5308,91300.0],["2000-12-12",9.5076,9.5308,9.1134,9.1598,26800.0],["2000-12-13",9.2062,9.3917,9.2062,9.3917,30600.0],["2000-12-14",9.4149,9.4381,9.3453,9.4381,27900.0],["2000-12-15",9.3917,9.7164,9.3685,9.7164,56300.0],["2000-12-18",9.7164,9.8787,9.6932,9.7627,140400.0],["2000-12-19",9.8091,9.9946,9.7627,9.7627,47700.0],["2000-12-20",9.7395,9.8323,9.67,9.67,47900.0],["2000-12-21",9.67,9.8555,9.6468,9.7859,37000.0],["2000-12-22",9.7164,9.9482,9.554,9.8091,37600.0],["2000-12-26",9.7859,9.9251,9.7627,9.9251,58300.0],["2000-12-27",9.9251,10.0642,9.8555,10.0642,49400.0],["2000-12-28",10.1106,10.2033,10.0178,10.0642,68900.0],["2000-12-29",10.0874,10.157,9.7627,9.8323,100100.0],["2001-01-02",9.6468,9.6932,9.554,9.6004,80100.0],["2001-01-03",9.5076,9.8787,9.5076,9.8555,50800.0],["2001-01-04",9.9019,9.9251,9.2062,9.3221,54000.0],["2001-01-05",9.2758,9.4613,9.2758,9.2758,26000.0],["2001-01-08",9.2758,9.4149,9.2758,9.3453,32900.0],["2001-01-09",9.2989,9.2989,9.2062,9.2062,34200.0],["2001-01-10",9.2062,9.3917,9.0207,9.2989,41100.0],["2001-01-11",9.2989,9.3685,9.183,9.183,27600.0],["2001-01-12",9.1366,9.2758,9.0902,9.1134,42100.0],["2001-01-16",9.2062,9.2989,9.2062,9.2294,35500.0],["2001-01-17",9.2294,9.2758,9.0671,9.0671,16600.0],["2001-01-18",9.067,9.4613,8.9975,9.0902,52900.0],["2001-01-19",9.0439,9.183,9.0439,9.0902,35200.0],["2001-01-22",9.0439,9.2526,9.0439,9.0671,23000.0],["2001-01-23",9.067,9.3917,9.067,9.3917,27600.0],["2001-01-24",9.3453,9.6236,9.2294,9.2294,38100.0],["2001-01-25",9.2758,9.3917,9.0671,9.0671,32800.0],["2001-01-26",9.1134,9.2294,9.0207,9.2294,26800.0],["2001-01-29",9.1899,9.5995,9.0284,9.1298,30500.0],["2001-01-30",9.1862,9.3928,9.1862,9.2087,38400.0],["2001-01-31",9.3026,9.3365,9.0171,9.0209,32900.0],["2001-02-01",9.0171,9.1862,9.0171,9.1711,26300.0],["2001-02-02",9.2087,9.2087,9.0547,9.1298,20500.0],["2001-02-05",9.1674,9.2388,9.1486,9.2237,18000.0],["2001-02-06",9.2087,9.3928,9.2087,9.3928,36100.0],["2001-02-07",9.3177,9.468,9.3177,9.3891,16200.0],["2001-02-08",9.3552,9.5243,9.3552,9.4642,33800.0],["2001-02-09",9.4642,9.5807,9.4642,9.5807,23800.0],["2001-02-12",9.6746,10.0127,9.622,9.9376,65600.0],["2001-02-13",9.9376,9.9414,9.7122,9.7873,31600.0],["2001-02-14",9.8437,9.8437,9.6558,9.731,10800.0],["2001-02-15",9.731,9.7873,9.6746,9.7234,35800.0],["2001-02-16",9.6483,9.6483,9.5431,9.5769,32600.0],["2001-02-20",9.5769,9.5769,9.3365,9.359,55900.0],["2001-02-21",9.3928,9.3928,9.2275,9.2576,56400.0],["2001-02-22",9.2538,9.2613,9.1298,9.1749,51600.0],["2001-02-23",9.0922,9.111,8.8743,8.9795,87400.0],["2001-02-26",8.9795,9.0922,8.9232,9.0922,51200.0],["2001-02-27",9.0547,9.3365,9.0359,9.2613,25700.0],["2001-02-28",9.2989,9.3778,9.1862,9.1862,20900.0],["2001-03-01",9.1862,9.1862,9.0584,9.0922,31400.0],["2001-03-02",9.0922,9.1298,8.9645,8.9683,60300.0],["2001-03-05",8.9983,9.0547,8.9607,8.9607,80600.0],["2001-03-06",9.0171,9.0359,8.9983,9.0171,40600.0],["2001-03-07",9.0171,9.1674,8.9795,9.1674,113000.0],["2001-03-08",9.1674,9.1862,9.0284,9.0547,38200.0],["2001-03-09",9.0735,9.1185,9.0359,9.0735,31200.0],["2001-03-12",9.0622,9.0922,9.0171,9.0246,59200.0],["2001-03-13",9.0246,9.0847,8.9795,9.0847,97600.0],["2001-03-14",8.9983,9.0735,8.9795,9.0584,35400.0],["2001-03-15",9.0171,9.0735,8.9607,9.0622,54500.0],["2001-03-16",9.0171,9.0171,8.9044,8.9044,38600.0],["2001-03-19",8.9044,8.9983,8.9044,8.9833,39400.0],["2001-03-20",8.9833,9.0359,8.9607,9.0133,44400.0],["2001-03-21",8.9607,9.0359,8.9044,8.9044,34600.0],["2001-03-22",8.9044,8.9983,8.6977,8.7353,91800.0],["2001-03-23",8.679,8.7917,8.6602,8.6602,51500.0],["2001-03-26",8.7353,8.9044,8.7353,8.833,46900.0],["2001-03-27",8.8706,9.0171,8.848,9.0171,43500.0],["2001-03-28",9.0171,9.0171,8.7541,8.8292,59400.0],["2001-03-29",8.8668,8.9795,8.7917,8.7917,36100.0],["2001-03-30",8.7917,9.0359,8.7165,9.0171,73400.0],["2001-04-02",9.0133,9.0547,8.9044,9.0171,73700.0],["2001-04-03",9.0133,9.0133,8.8668,8.8856,20600.0],["2001-04-04",8.9232,9.0171,8.8856,8.9607,40200.0],["2001-04-05",8.9983,8.9983,8.7353,8.7541,34200.0],["2001-04-06",8.6602,8.7053,8.2657,8.6226,97100.0],["2001-04-09",8.5475,8.7654,8.3972,8.724,56400.0],["2001-04-10",8.7541,8.9081,8.7541,8.8668,31800.0],["2001-04-11",8.8292,8.8292,8.6977,8.6977,49300.0],["2001-04-12",8.7353,8.8292,8.6038,8.7466,52600.0],["2001-04-16",8.7729,8.8105,8.7353,8.7503,67200.0],["2001-04-17",8.7503,8.7691,8.7391,8.7503,58400.0],["2001-04-18",8.8105,8.8105,8.6602,8.7353,66700.0],["2001-04-19",8.7165,8.7203,8.6038,8.6376,78100.0],["2001-04-20",8.6376,8.6414,8.5212,8.5662,46000.0],["2001-04-23",8.5475,8.6602,8.2657,8.4535,83800.0],["2001-04-24",8.6038,8.679,8.431,8.4911,96200.0],["2001-04-25",8.585,8.6414,8.5512,8.6339,39400.0],["2001-04-26",8.6643,8.6834,8.512,8.6834,53900.0],["2001-04-27",8.7215,8.7786,8.5958,8.6643,47700.0],["2001-04-30",8.672,8.672,8.4511,8.4549,57300.0],["2001-05-01",8.531,8.5539,8.2644,8.3406,201500.0],["2001-05-02",8.4549,8.5196,8.3444,8.3635,78200.0],["2001-05-03",8.3787,8.4206,8.2454,8.2835,106000.0],["2001-05-04",8.3597,8.4815,8.3254,8.3787,55000.0],["2001-05-07",8.3787,8.5577,8.2835,8.2835,68300.0],["2001-05-08",8.3787,8.6339,8.352,8.5463,77200.0],["2001-05-09",8.512,8.7024,8.3406,8.6453,49100.0],["2001-05-10",8.7405,8.7405,8.6072,8.6339,38500.0],["2001-05-11",8.6453,8.7138,8.5882,8.5882,24200.0],["2001-05-14",8.6643,8.71,8.6415,8.6529,26100.0],["2001-05-15",8.6643,8.7215,8.5691,8.6453,96600.0],["2001-05-16",8.7024,8.7596,8.6263,8.7024,57800.0],["2001-05-17",8.7405,8.8167,8.7024,8.7596,44800.0],["2001-05-18",8.7596,9.0642,8.7596,8.9424,105800.0],["2001-05-21",9.1404,9.2356,8.8738,8.9462,37500.0],["2001-05-22",8.9881,9.1099,8.6453,8.7596,152600.0],["2001-05-23",8.8548,8.9881,8.8548,8.8928,66100.0],["2001-05-24",8.9881,9.1404,8.9766,9.1061,81900.0],["2001-05-25",9.1214,9.1214,9.0833,9.0833,27100.0],["2001-05-29",9.1214,9.1785,9.1023,9.1023,31900.0],["2001-05-30",9.1023,9.1404,9.1023,9.1023,28300.0],["2001-05-31",9.1023,9.2166,9.1023,9.1023,103800.0],["2001-06-01",9.1061,9.1404,9.1023,9.1214,38400.0],["2001-06-04",9.2927,9.3308,9.2356,9.3232,29100.0],["2001-06-05",9.3232,9.4832,9.2813,9.4756,51800.0],["2001-06-06",9.4756,9.4756,9.3308,9.3308,36000.0],["2001-06-07",9.3118,9.3308,9.1404,9.2927,34400.0],["2001-06-08",9.2737,9.2889,9.1785,9.2851,34000.0],["2001-06-11",9.2851,9.2851,9.129,9.2166,34600.0],["2001-06-12",9.2166,9.407,9.2166,9.3727,33700.0],["2001-06-13",9.3727,9.5213,9.3499,9.3689,26100.0],["2001-06-14",9.3727,9.3727,9.2356,9.2927,27300.0],["2001-06-15",9.2889,9.4032,9.1937,9.1937,38500.0],["2001-06-18",9.1214,9.3384,9.1214,9.2166,34300.0],["2001-06-19",9.2356,9.2547,9.1594,9.209,23800.0],["2001-06-20",9.1594,9.4451,9.1594,9.426,35200.0],["2001-06-21",9.4298,9.5022,9.3156,9.5022,55900.0],["2001-06-22",9.4641,9.5022,9.3308,9.3308,42700.0],["2001-06-25",9.2737,9.2737,9.2166,9.2166,49400.0],["2001-06-26",9.2356,9.5555,9.0833,9.5555,90800.0],["2001-06-27",9.5213,9.5708,9.3841,9.3994,77300.0],["2001-06-28",9.3689,9.5174,9.3689,9.407,44700.0],["2001-06-29",9.4032,9.6165,9.4032,9.4832,73400.0],["2001-07-02",9.4908,9.5784,9.4641,9.4946,44200.0],["2001-07-03",9.5213,9.5213,9.4641,9.4641,26900.0],["2001-07-05",9.4451,9.5022,9.407,9.4565,34400.0],["2001-07-06",9.4565,9.4565,9.3803,9.3918,14300.0],["2001-07-09",9.3499,9.4565,9.3194,9.3765,42900.0],["2001-07-10",9.5022,9.506,9.3499,9.3499,36300.0],["2001-07-11",9.388,9.388,9.2927,9.3118,45000.0],["2001-07-12",9.2737,9.2927,9.2318,9.2432,50000.0],["2001-07-13",9.1594,9.2927,9.0909,9.2356,48800.0],["2001-07-16",9.2356,9.2737,9.148,9.148,34700.0],["2001-07-17",9.1785,9.388,9.0261,9.388,43700.0],["2001-07-18",9.407,9.407,9.2166,9.2394,35200.0],["2001-07-19",9.2737,9.3423,9.1594,9.2013,34700.0],["2001-07-20",9.1785,9.2737,9.1556,9.2318,16200.0],["2001-07-23",9.1785,9.1785,8.9919,9.1023,39900.0],["2001-07-24",9.0871,9.1404,8.9804,8.9804,46100.0],["2001-07-25",8.9843,9.1518,8.9843,9.1518,48500.0],["2001-07-26",9.1785,9.2737,9.0262,9.2737,61000.0],["2001-07-27",9.1965,9.4511,9.1965,9.3084,49900.0],["2001-07-30",9.239,9.4126,9.1541,9.4126,30700.0],["2001-07-31",9.374,9.3933,9.2583,9.2891,56600.0],["2001-08-01",9.2583,9.3933,9.185,9.2853,27900.0],["2001-08-02",9.2583,9.3509,9.2583,9.347,23100.0],["2001-08-03",9.374,9.428,9.3277,9.3547,40500.0],["2001-08-06",9.3547,9.3933,9.3123,9.3161,34800.0],["2001-08-07",9.2776,9.3161,9.2158,9.3161,49500.0],["2001-08-08",9.2583,9.4319,9.2004,9.3547,41900.0],["2001-08-09",9.3547,9.4434,9.2698,9.4126,29400.0],["2001-08-10",9.4049,9.5476,9.3547,9.5437,63800.0],["2001-08-13",9.5283,9.5283,9.3779,9.3856,33600.0],["2001-08-14",9.4126,9.5244,9.4126,9.4473,54300.0],["2001-08-15",9.4473,9.5977,9.4203,9.5669,77400.0],["2001-08-16",9.6055,9.6055,9.5399,9.6055,59100.0],["2001-08-17",9.5476,9.6595,9.5283,9.6479,45000.0],["2001-08-20",9.6479,9.779,9.5553,9.6363,48600.0],["2001-08-21",9.5862,9.6826,9.5746,9.644,36900.0],["2001-08-22",9.5862,9.6826,9.5476,9.6826,47900.0],["2001-08-23",9.6826,9.698,9.6209,9.6209,61800.0],["2001-08-24",9.6209,9.7983,9.5862,9.7983,33600.0],["2001-08-27",9.7983,9.833,9.6826,9.6826,44400.0],["2001-08-28",9.6865,9.7598,9.6826,9.7019,32600.0],["2001-08-29",9.6633,9.8138,9.6633,9.7713,32900.0],["2001-08-30",9.7019,9.7482,9.671,9.7019,32400.0],["2001-08-31",9.7212,9.8369,9.644,9.644,41100.0],["2001-09-04",9.7019,9.7983,9.6826,9.6826,32900.0],["2001-09-05",9.6903,9.9102,9.6903,9.8716,34700.0],["2001-09-06",9.8948,9.9719,9.7713,9.8176,27700.0],["2001-09-07",9.7983,9.7983,9.563,9.7019,35800.0],["2001-09-10",9.7405,9.7482,9.4897,9.4974,48300.0],["2001-09-17",9.5476,9.6247,9.2621,9.3316,51700.0],["2001-09-18",9.374,9.6826,9.3354,9.4087,61000.0],["2001-09-19",9.4087,9.4087,8.7143,8.8802,90000.0],["2001-09-20",8.9304,8.9497,8.8146,8.8725,55900.0],["2001-09-21",8.7568,8.9111,8.6372,8.9111,71600.0],["2001-09-24",8.9497,9.2583,8.8725,9.2583,63500.0],["2001-09-25",9.2583,9.2583,9.0962,9.104,30600.0],["2001-09-26",9.2004,9.2621,9.104,9.1155,64800.0],["2001-09-27",9.0885,9.1425,9.0307,9.0654,43400.0],["2001-09-28",9.0847,9.3547,9.023,9.023,36700.0],["2001-10-01",9.0461,9.0615,8.8918,8.9111,56800.0],["2001-10-02",8.9882,9.1734,8.9497,9.1734,36800.0],["2001-10-03",9.1811,9.644,9.1425,9.6247,54100.0],["2001-10-04",9.6055,10.0298,9.5244,10.0259,134900.0],["2001-10-05",8.4867,9.1888,8.4867,9.0307,357500.0],["2001-10-08",9.0307,9.0577,8.8339,8.8687,148000.0],["2001-10-09",8.8687,8.8725,8.6835,8.7761,122600.0],["2001-10-10",8.7954,9.2583,8.7761,9.2583,200600.0],["2001-10-11",9.2583,9.3354,9.104,9.1348,120700.0],["2001-10-12",9.1348,9.3239,9.1348,9.2583,67800.0],["2001-10-15",9.2583,9.3663,9.2197,9.2621,96200.0],["2001-10-16",9.2968,9.3277,9.2583,9.3238,74800.0],["2001-10-17",9.374,9.4511,9.3354,9.3431,58300.0],["2001-10-18",9.3161,9.3161,9.1117,9.1233,71000.0],["2001-10-19",9.1233,9.2583,9.1155,9.1425,40500.0],["2001-10-22",9.1811,9.3161,9.1425,9.2776,52400.0],["2001-10-23",9.2776,9.293,9.2313,9.2698,78500.0],["2001-10-24",9.2621,9.3701,9.2583,9.2621,66600.0],["2001-10-25",9.2583,9.3084,9.1927,9.2197,65200.0],["2001-10-26",9.2197,9.3354,9.2197,9.2544,113400.0],["2001-10-29",9.2446,9.3033,9.1938,9.2486,59400.0],["2001-10-30",9.2485,9.3228,9.2485,9.2837,57100.0],["2001-10-31",9.2837,9.358,9.2837,9.3424,38700.0],["2001-11-01",9.3541,9.4205,9.3033,9.401,42900.0],["2001-11-02",9.401,9.401,9.3267,9.3267,43300.0],["2001-11-05",9.3228,9.3775,9.3228,9.3619,31600.0],["2001-11-06",9.3228,9.3815,9.3228,9.3775,24600.0],["2001-11-07",9.3814,9.3893,9.3267,9.3893,66400.0],["2001-11-08",9.3854,9.5378,9.3854,9.4792,34300.0],["2001-11-09",9.4792,9.5378,9.4792,9.5378,50100.0],["2001-11-12",9.5339,9.573,9.5183,9.5495,21700.0],["2001-11-13",9.5691,9.6746,9.5183,9.6707,55200.0],["2001-11-14",9.6707,9.6707,9.4792,9.5222,86500.0],["2001-11-15",9.4987,9.4987,9.401,9.401,68800.0],["2001-11-16",9.401,9.4792,9.315,9.4792,110600.0],["2001-11-19",9.4596,9.616,9.3619,9.616,24300.0],["2001-11-20",9.6121,9.7645,9.5495,9.7215,35900.0],["2001-11-21",9.7215,9.7215,9.5769,9.5964,34100.0],["2001-11-23",9.5378,9.7724,9.5378,9.7684,19800.0],["2001-11-26",9.7684,9.7684,9.5378,9.5378,36000.0],["2001-11-27",9.5769,9.6355,9.5104,9.5144,43800.0],["2001-11-28",9.3815,9.4479,9.3033,9.3306,39200.0],["2001-11-29",9.3033,9.5183,9.143,9.5026,77200.0],["2001-11-30",9.6082,9.6082,9.4596,9.5574,74000.0],["2001-12-03",9.5378,9.5378,9.3424,9.3502,45800.0],["2001-12-04",9.3111,9.573,9.3111,9.5691,68000.0],["2001-12-05",9.5378,9.6121,9.5026,9.6121,46800.0],["2001-12-06",9.6551,9.6903,9.5769,9.6903,79600.0],["2001-12-07",9.6551,9.7723,9.6551,9.7723,30600.0],["2001-12-10",9.7919,9.7919,9.5417,9.7723,25800.0],["2001-12-11",9.7528,9.7528,9.5808,9.616,34900.0],["2001-12-12",9.616,9.6277,9.401,9.5769,51900.0],["2001-12-13",9.5964,9.7919,9.5964,9.616,50400.0],["2001-12-14",9.6199,9.8036,9.5378,9.7723,30800.0],["2001-12-17",9.7333,9.9561,9.659,9.9561,49500.0],["2001-12-18",9.9873,10.0225,9.8153,9.9287,42700.0],["2001-12-19",9.9287,10.0225,9.7723,9.9756,35000.0],["2001-12-20",9.9678,9.9678,9.7684,9.874,39600.0],["2001-12-21",9.9678,9.9678,9.8701,9.9287,82700.0],["2001-12-24",9.8896,10.003,9.8818,10.003,12900.0],["2001-12-26",10.0264,10.1632,10.0264,10.1515,25400.0],["2001-12-27",10.132,10.2805,10.132,10.1867,37000.0],["2001-12-28",10.1867,10.2062,10.1046,10.1046,41600.0],["2001-12-31",10.0851,10.2062,9.9678,9.9678,49500.0],["2002-01-02",10.0655,10.2414,9.8505,10.2414,59700.0],["2002-01-03",10.2023,10.3978,9.9482,10.261,96300.0],["2002-01-04",10.2805,10.3587,10.2492,10.3431,77600.0],["2002-01-07",10.6519,10.687,10.4369,10.4916,213600.0],["2002-01-08",10.4916,10.6909,10.3978,10.6909,100300.0],["2002-01-09",10.6909,10.8278,10.2219,10.2219,165400.0],["2002-01-10",10.2258,10.3587,10.1085,10.3587,52400.0],["2002-01-11",10.7887,10.9411,10.5346,10.5971,196500.0],["2002-01-14",10.5541,10.5541,10.3196,10.3313,59500.0],["2002-01-15",10.39,10.7887,10.39,10.7887,56100.0],["2002-01-16",10.7769,10.7769,10.515,10.5659,55100.0],["2002-01-17",10.5659,10.5698,10.1945,10.5424,67000.0],["2002-01-18",10.5424,10.7496,10.3274,10.3274,86800.0],["2002-01-22",10.3782,10.5346,10.3391,10.3587,71900.0],["2002-01-23",10.3587,10.3587,10.2844,10.3118,70800.0],["2002-01-24",10.3196,10.3587,10.2023,10.2414,46700.0],["2002-01-25",10.3118,10.3978,10.1672,10.3978,41100.0],["2002-01-28",10.3978,10.4095,10.2062,10.218,50000.0],["2002-01-29",10.1685,10.2793,9.9905,10.1487,53500.0],["2002-01-30",10.1487,10.2872,9.9548,10.2397,64200.0],["2002-01-31",10.2595,10.3466,10.1487,10.3466,42300.0],["2002-02-01",10.3268,10.3268,10.1487,10.1487,28600.0],["2002-02-04",10.1487,10.1487,9.8915,9.9509,85300.0],["2002-02-05",9.9113,9.9628,9.7689,9.9113,45600.0],["2002-02-06",9.9192,9.9707,9.579,9.5948,61700.0],["2002-02-07",9.7135,9.8757,9.575,9.5948,65500.0],["2002-02-08",9.6146,9.8045,9.6106,9.8045,54400.0],["2002-02-11",9.8045,10.2476,9.7966,10.216,56300.0],["2002-02-12",10.2476,10.3822,10.1289,10.307,72600.0],["2002-02-13",10.1685,10.2476,10.0102,10.2081,58200.0],["2002-02-14",10.2081,10.3466,10.1369,10.1487,40200.0],["2002-02-15",10.1092,10.3228,9.939,10.1883,42700.0],["2002-02-19",10.2674,10.4534,10.1369,10.2081,51200.0],["2002-02-20",10.2476,10.5246,10.212,10.5088,58100.0],["2002-02-21",10.4692,10.584,10.3466,10.3584,58500.0],["2002-02-22",10.3268,10.5721,10.2872,10.5721,44300.0],["2002-02-25",10.6037,10.6037,10.3624,10.3861,41200.0],["2002-02-26",10.3466,10.485,10.3307,10.4059,42300.0],["2002-02-27",10.4059,10.5048,10.3268,10.3663,30600.0],["2002-02-28",10.4059,10.4257,10.216,10.4217,68000.0],["2002-03-01",10.4059,10.5642,10.3782,10.5642,53800.0],["2002-03-04",10.5246,10.5642,10.4455,10.5642,51000.0],["2002-03-05",10.5444,10.6631,10.5088,10.6037,54300.0],["2002-03-06",10.5246,10.7699,10.485,10.7699,50800.0],["2002-03-07",10.7026,10.762,10.5444,10.6433,44400.0],["2002-03-08",10.5839,10.6393,10.4613,10.6393,38400.0],["2002-03-11",10.6631,10.8411,10.5444,10.8213,66700.0],["2002-03-12",10.7224,10.7778,10.6433,10.6908,46600.0],["2002-03-13",10.6433,10.6631,10.485,10.5919,30700.0],["2002-03-14",10.6433,10.8253,10.6433,10.7857,42700.0],["2002-03-15",10.6037,10.7224,10.5444,10.5444,73400.0],["2002-03-18",10.5602,10.6829,10.5602,10.6631,27200.0],["2002-03-19",10.7027,10.8016,10.6947,10.7818,35400.0],["2002-03-20",10.7224,10.7224,10.485,10.5879,55100.0],["2002-03-21",10.7422,10.9717,10.7066,10.9717,50400.0],["2002-03-22",10.9598,11.0785,10.8214,10.9203,102900.0],["2002-03-25",10.9203,11.0983,10.9203,10.9203,60100.0],["2002-03-26",10.8411,11.0785,10.8411,11.039,65100.0],["2002-03-27",11.0192,11.2764,11.0192,11.1933,61900.0],["2002-03-28",11.1379,11.1656,11.0192,11.0825,85700.0],["2002-04-01",11.0983,11.1814,10.9203,11.0785,69300.0],["2002-04-02",11.0785,11.2051,11.0785,11.1379,72100.0],["2002-04-03",11.4346,11.4346,11.039,11.1102,132300.0],["2002-04-04",11.0785,11.217,11.0785,11.1221,44500.0],["2002-04-05",11.1221,11.1418,11.0588,11.1141,81400.0],["2002-04-08",11.039,11.1735,11.0073,11.1537,63000.0],["2002-04-09",11.0785,11.2368,11.0785,11.1814,64900.0],["2002-04-10",11.1814,11.5533,11.1616,11.5533,68600.0],["2002-04-11",11.3555,11.4702,11.3515,11.4346,108500.0],["2002-04-12",11.4742,11.8501,11.3515,11.8501,146100.0],["2002-04-15",11.672,11.8501,11.5771,11.672,78900.0],["2002-04-16",11.5929,11.7512,11.4742,11.7512,113800.0],["2002-04-17",11.672,11.7709,11.6087,11.6087,48900.0],["2002-04-18",11.5138,11.672,11.5138,11.6522,62600.0],["2002-04-19",11.5731,11.7709,11.5731,11.7709,35300.0],["2002-04-22",11.8303,11.8303,11.6443,11.7195,77100.0],["2002-04-23",11.7116,11.8303,11.6325,11.6918,37900.0],["2002-04-24",11.7907,11.9885,11.6522,11.6522,80100.0],["2002-04-25",11.494,11.5731,11.2764,11.49,160900.0],["2002-04-26",11.4,11.52,11.112,11.34,155200.0],["2002-04-29",11.3,11.36,11.18,11.36,54900.0],["2002-04-30",11.34,11.408,11.34,11.36,76000.0],["2002-05-01",11.32,11.468,11.312,11.38,51700.0],["2002-05-02",11.42,11.66,11.42,11.66,124700.0],["2002-05-03",11.72,11.812,11.692,11.808,111100.0],["2002-05-06",11.808,11.832,11.76,11.804,68200.0],["2002-05-07",11.804,11.876,11.804,11.84,106800.0],["2002-05-08",11.98,12.056,11.94,11.988,114500.0],["2002-05-09",12.0,12.12,11.76,11.76,169800.0],["2002-05-10",11.8,11.96,11.8,11.872,97800.0],["2002-05-13",11.868,11.96,11.724,11.816,121200.0],["2002-05-14",11.62,11.784,11.604,11.74,78800.0],["2002-05-15",11.66,11.86,11.62,11.86,83800.0],["2002-05-16",11.88,11.888,11.44,11.54,59200.0],["2002-05-17",11.1,11.52,11.1,11.52,96700.0],["2002-05-20",11.48,11.544,11.38,11.508,47200.0],["2002-05-21",11.48,11.5,11.376,11.46,67800.0],["2002-05-22",11.42,11.556,11.368,11.54,43600.0],["2002-05-23",11.54,11.88,11.468,11.88,87900.0],["2002-05-24",11.86,12.0,11.68,11.68,82000.0],["2002-05-28",11.62,11.832,11.612,11.832,56300.0],["2002-05-29",11.8,11.892,11.756,11.8,181500.0],["2002-05-30",11.8,11.924,11.8,11.912,55900.0],["2002-05-31",12.04,12.04,11.7,11.7,55500.0],["2002-06-03",11.76,11.78,11.552,11.6,116700.0],["2002-06-04",11.62,11.68,11.54,11.6,44200.0],["2002-06-05",11.58,11.58,11.48,11.496,39000.0],["2002-06-06",11.376,11.404,11.148,11.204,59100.0],["2002-06-07",11.22,11.26,11.148,11.236,40100.0],["2002-06-10",11.26,11.404,11.124,11.204,66300.0],["2002-06-11",11.204,11.268,11.204,11.224,69400.0],["2002-06-12",11.24,11.36,11.2,11.36,37400.0],["2002-06-13",11.34,11.344,11.272,11.3,36100.0],["2002-06-14",11.26,11.34,11.04,11.2,61800.0],["2002-06-17",11.24,11.548,11.24,11.532,49800.0],["2002-06-18",11.48,11.68,11.48,11.62,42900.0],["2002-06-19",11.54,11.68,11.3,11.376,93400.0],["2002-06-20",11.44,11.864,11.432,11.604,77300.0],["2002-06-21",11.704,11.86,11.608,11.78,101500.0],["2002-06-24",11.7,11.86,11.68,11.684,65900.0],["2002-06-25",11.68,11.808,11.6,11.6,69000.0],["2002-06-26",11.54,11.6,11.364,11.6,94300.0],["2002-06-27",11.56,11.924,11.468,11.924,89900.0],["2002-06-28",11.884,12.04,11.5,11.5,223400.0],["2002-07-01",11.6,12.08,11.6,12.012,149500.0],["2002-07-02",11.98,11.98,11.776,11.792,63500.0],["2002-07-03",11.82,11.84,11.424,11.496,49500.0],["2002-07-05",11.54,11.692,11.54,11.656,13000.0],["2002-07-08",11.9,11.936,11.76,11.764,85100.0],["2002-07-09",11.7,11.712,11.564,11.576,33500.0],["2002-07-10",11.48,11.48,11.024,11.052,94700.0],["2002-07-11",11.004,11.128,10.92,10.98,101100.0],["2002-07-12",10.98,10.992,10.708,10.856,65200.0],["2002-07-15",10.848,10.904,10.436,10.904,108300.0],["2002-07-16",10.812,10.948,10.7,10.752,42800.0],["2002-07-17",10.8,11.016,10.68,10.8,70400.0],["2002-07-18",10.82,10.916,10.6,10.68,70100.0],["2002-07-19",10.58,10.58,9.98,10.3,71600.0],["2002-07-22",10.368,10.368,9.888,10.1,72800.0],["2002-07-23",10.12,10.18,9.54,9.6,72600.0],["2002-07-24",9.56,10.4,9.384,10.4,89900.0],["2002-07-25",10.54,11.08,10.52,10.8,139100.0],["2002-07-26",10.84,11.372,10.804,11.2,74400.0],["2002-07-29",11.1656,11.4488,11.1656,11.3477,93700.0],["2002-07-30",11.2668,11.647,11.1737,11.639,71900.0],["2002-07-31",11.469,11.7401,11.3679,11.3679,76800.0],["2002-08-01",11.3275,11.5945,11.2668,11.5702,91800.0],["2002-08-02",11.55,11.5702,11.1373,11.1454,45500.0],["2002-08-05",11.1656,11.4852,11.1656,11.283,67500.0],["2002-08-06",11.2465,11.5055,11.2465,11.469,37800.0],["2002-08-07",11.5702,11.5945,11.4043,11.5864,64700.0],["2002-08-08",11.5702,11.6875,11.4084,11.5176,95300.0],["2002-08-09",11.5459,11.647,11.4893,11.5702,30900.0],["2002-08-12",11.5783,11.8938,11.5297,11.8615,57000.0],["2002-08-13",11.8331,11.91,11.3517,11.3517,81000.0],["2002-08-14",11.4124,11.8534,11.3153,11.8534,86100.0],["2002-08-15",11.8615,12.0152,11.7361,11.817,61300.0],["2002-08-16",11.8736,11.9019,11.7522,11.7846,79100.0],["2002-08-19",11.6915,11.8857,11.5459,11.7644,80500.0],["2002-08-20",11.6835,11.7522,11.4488,11.6916,74700.0],["2002-08-21",11.7118,11.8857,11.5297,11.8857,54500.0],["2002-08-22",11.8534,11.8696,11.6309,11.8615,38100.0],["2002-08-23",11.8898,11.8938,11.5702,11.5702,50800.0],["2002-08-26",11.6511,11.821,11.558,11.7563,46100.0],["2002-08-27",11.7846,11.8048,11.5621,11.5945,51600.0],["2002-08-28",11.5864,11.5864,11.2465,11.3881,54000.0],["2002-08-29",11.3275,11.4691,11.2385,11.4407,40500.0],["2002-08-30",11.4893,11.6309,11.3477,11.3477,46400.0],["2002-09-03",11.3072,11.4003,11.109,11.2061,36600.0],["2002-09-04",11.1859,11.465,11.1859,11.4286,34000.0],["2002-09-05",11.4488,11.4488,11.2991,11.3275,38700.0],["2002-09-06",11.3679,11.4286,11.3477,11.4286,41200.0],["2002-09-09",11.4286,11.5257,11.287,11.4165,77400.0],["2002-09-10",11.3881,11.469,10.9229,11.0847,92900.0],["2002-09-11",11.1252,11.5702,11.1252,11.465,88800.0],["2002-09-12",11.4286,11.4609,11.0524,11.0888,40800.0],["2002-09-13",11.0888,11.3679,11.0766,11.3396,64400.0],["2002-09-16",11.2587,11.6511,11.1252,11.5297,90100.0],["2002-09-17",11.5095,11.6592,11.5095,11.5702,134700.0],["2002-09-18",11.6106,11.7522,11.5742,11.6268,87400.0],["2002-09-19",11.6309,11.6309,11.2668,11.2668,67300.0],["2002-09-20",11.3275,11.3275,11.0969,11.2668,71700.0],["2002-09-23",11.2708,11.3477,11.0969,11.1737,34800.0],["2002-09-24",11.1778,11.3881,11.02,11.2668,46200.0],["2002-09-25",11.3275,11.7077,11.3275,11.55,69200.0],["2002-09-26",11.732,11.9545,11.6754,11.9343,64600.0],["2002-09-27",11.9141,12.1325,11.643,11.732,56200.0],["2002-09-30",11.6915,12.088,11.5702,11.8776,41600.0],["2002-10-01",11.8776,12.3388,11.8776,12.3186,228100.0],["2002-10-02",12.3388,12.4197,12.177,12.2377,216900.0],["2002-10-03",12.2377,12.3388,12.0233,12.0475,72200.0],["2002-10-04",12.0597,12.0678,11.6106,11.7482,67500.0],["2002-10-07",11.7118,12.0476,11.7118,11.9343,66600.0],["2002-10-08",11.9343,12.2175,11.9019,12.0071,135700.0],["2002-10-09",11.9545,12.0961,11.6875,11.6916,93000.0],["2002-10-10",11.6673,12.2013,11.5459,12.0759,106200.0],["2002-10-11",12.0961,12.1325,11.9343,11.9343,66000.0],["2002-10-14",11.9221,11.995,11.8534,11.9828,33400.0],["2002-10-15",11.9747,12.1244,11.9302,12.1244,60600.0],["2002-10-16",12.1325,12.1325,11.6309,11.6956,56800.0],["2002-10-17",11.736,11.8736,11.6754,11.8291,50200.0],["2002-10-18",11.8291,11.9545,11.7401,11.7401,64400.0],["2002-10-21",11.732,12.1366,11.732,12.0961,54400.0],["2002-10-22",12.0152,12.1204,11.8534,11.9343,47700.0],["2002-10-23",11.9221,12.2175,11.8129,12.177,40600.0],["2002-10-24",12.177,12.2134,11.9424,12.0556,72500.0],["2002-10-25",11.999,11.999,11.8534,11.9262,46200.0],["2002-10-28",11.9545,12.1001,11.8776,11.999,562900.0],["2002-10-29",12.0011,12.0215,11.8579,12.0215,52600.0],["2002-10-30",12.0011,12.32,12.0011,12.3077,95100.0],["2002-10-31",12.3077,12.3077,12.1319,12.2587,48700.0],["2002-11-01",12.2587,12.3404,12.1851,12.3282,71300.0],["2002-11-04",12.0624,12.1851,10.897,11.449,463500.0],["2002-11-05",11.5513,11.5881,11.2691,11.5308,80500.0],["2002-11-06",11.5104,11.6944,11.4654,11.494,96400.0],["2002-11-07",11.4122,11.4163,11.0401,11.0483,56200.0],["2002-11-08",11.0483,11.1996,10.9379,11.1628,70800.0],["2002-11-11",11.1628,11.1628,10.6312,10.8521,98200.0],["2002-11-12",10.897,11.1628,10.8561,10.8889,57600.0],["2002-11-13",10.8848,10.9747,10.7866,10.8275,52800.0],["2002-11-14",10.9297,10.9788,10.8439,10.9379,39500.0],["2002-11-15",10.9584,11.032,10.8684,10.9543,34200.0],["2002-11-18",11.0361,11.0361,10.7621,10.7662,56500.0],["2002-11-19",10.7335,10.8561,10.6599,10.7662,47900.0],["2002-11-20",10.7662,10.7662,10.5945,10.6272,85800.0],["2002-11-21",10.6926,10.713,10.5413,10.6599,117900.0],["2002-11-22",10.6721,10.8357,10.6231,10.7539,97000.0],["2002-11-25",10.7621,10.9175,10.6353,10.8357,82200.0],["2002-11-26",10.8234,10.8357,10.5904,10.6721,55800.0],["2002-11-27",10.6517,10.713,10.6108,10.664,76000.0],["2002-11-29",10.6681,10.6681,10.4268,10.4677,42600.0],["2002-12-02",10.5699,10.6926,10.5086,10.5331,115900.0],["2002-12-03",10.5904,10.803,10.5904,10.6721,55300.0],["2002-12-04",10.6517,10.7989,10.619,10.6926,49000.0],["2002-12-05",10.7539,10.7539,10.5413,10.6108,42400.0],["2002-12-06",10.5699,10.5904,10.48,10.5904,57200.0],["2002-12-09",10.5495,10.8357,10.5495,10.6926,62700.0],["2002-12-10",10.6722,10.9379,10.6394,10.9216,80200.0],["2002-12-11",10.8561,11.1219,10.8357,10.9379,71900.0],["2002-12-12",10.9584,11.2364,10.9584,11.1833,37700.0],["2002-12-13",11.2037,11.2487,11.0483,11.1628,62400.0],["2002-12-16",11.1546,11.2773,11.0729,11.2773,46500.0],["2002-12-17",11.2446,11.3836,11.2282,11.2855,43400.0],["2002-12-18",11.2773,11.3346,10.9052,11.081,74900.0],["2002-12-19",11.0606,11.1178,10.8766,10.9666,66800.0],["2002-12-20",11.0197,11.1587,10.987,11.1056,76100.0],["2002-12-23",11.0238,11.3427,11.0238,11.1628,53500.0],["2002-12-24",11.2037,11.2078,11.077,11.1424,20700.0],["2002-12-26",11.1628,11.3264,11.1546,11.2119,31400.0],["2002-12-27",11.2242,11.31,10.9379,11.0115,54400.0],["2002-12-30",11.0115,11.1546,11.0115,11.1424,28000.0],["2002-12-31",11.1015,11.261,10.987,11.0647,64800.0],["2003-01-02",11.0933,11.4082,11.0361,11.2855,48300.0],["2003-01-03",11.2242,11.2978,11.1097,11.1342,121600.0],["2003-01-06",11.2364,11.6412,11.2364,11.5472,100100.0],["2003-01-07",11.5513,11.5513,11.1465,11.3059,58000.0],["2003-01-08",11.31,11.31,11.0933,11.1424,148300.0],["2003-01-09",11.1424,11.2855,11.0647,11.1219,77900.0],["2003-01-10",11.1546,11.1546,11.0402,11.0606,63500.0],["2003-01-13",11.1015,11.1955,10.8929,11.0401,89400.0],["2003-01-14",11.0402,11.0402,10.9011,11.0197,44100.0],["2003-01-15",11.0156,11.1833,10.8398,10.9993,53500.0],["2003-01-16",10.9625,11.1056,10.8357,10.9216,31900.0],["2003-01-17",10.9379,10.9993,10.8357,10.9379,40000.0],["2003-01-21",10.9379,10.9747,10.8357,10.8357,22400.0],["2003-01-22",10.8766,10.8766,10.6762,10.7089,50800.0],["2003-01-23",10.6313,10.8725,10.6313,10.7948,37600.0],["2003-01-24",10.8357,10.8357,10.574,10.5945,48900.0],["2003-01-27",10.6353,10.6599,10.4718,10.4718,36800.0],["2003-01-28",10.5495,10.7744,10.4268,10.7008,555000.0],["2003-01-29",10.7608,10.8104,10.5787,10.7153,39300.0],["2003-01-30",10.7691,10.8022,10.5497,10.5952,36800.0],["2003-01-31",10.6201,10.7691,10.558,10.7691,77600.0],["2003-02-03",10.8187,10.8684,10.5663,10.5828,60200.0],["2003-02-04",10.5828,10.6739,10.3469,10.5538,80300.0],["2003-02-05",10.6159,10.6242,10.3469,10.5125,50300.0],["2003-02-06",10.5704,10.5952,10.351,10.4048,51300.0],["2003-02-07",10.4421,10.4462,10.2641,10.2641,57100.0],["2003-02-10",10.2641,10.4421,10.1814,10.3055,191200.0],["2003-02-11",10.3676,10.4504,9.9537,10.202,77400.0],["2003-02-12",10.2434,10.2683,10.0282,10.0572,104500.0],["2003-02-13",10.0986,10.2062,10.0034,10.1731,85500.0],["2003-02-14",10.2393,10.26,10.0737,10.1234,38700.0],["2003-02-18",10.1731,10.351,10.1689,10.26,53900.0],["2003-02-19",10.3345,10.3428,10.2434,10.2434,49300.0],["2003-02-20",10.2434,10.2434,10.0365,10.1772,56800.0],["2003-02-21",10.1358,10.3883,10.1234,10.2931,75300.0],["2003-02-24",10.4711,10.4711,10.2476,10.3428,58500.0],["2003-02-25",10.409,10.5538,10.3635,10.5042,54000.0],["2003-02-26",10.5456,10.5456,10.2724,10.3303,32900.0],["2003-02-27",10.3552,10.4711,10.1938,10.3055,43000.0],["2003-02-28",10.409,10.409,10.14,10.14,37100.0],["2003-03-03",10.1772,10.3428,10.1565,10.3055,64400.0],["2003-03-04",10.3676,10.3676,10.14,10.14,56000.0],["2003-03-05",10.2641,10.2848,10.1027,10.2145,53100.0],["2003-03-06",10.3179,10.3179,10.1234,10.1855,39200.0],["2003-03-07",10.2476,10.2641,10.14,10.1607,47700.0],["2003-03-10",10.2103,10.2848,10.111,10.111,49800.0],["2003-03-11",10.1524,10.231,10.1027,10.1814,57500.0],["2003-03-12",10.1814,10.2062,9.9868,9.9868,56700.0],["2003-03-13",10.0572,10.2186,10.0448,10.1938,32200.0],["2003-03-14",10.231,10.231,10.0406,10.1317,42800.0],["2003-03-17",10.082,10.3469,10.0655,10.3469,42400.0],["2003-03-18",10.4048,10.4048,10.2393,10.3469,29800.0],["2003-03-19",10.3469,10.409,10.2765,10.3966,30400.0],["2003-03-20",10.4462,10.4793,10.3055,10.438,48900.0],["2003-03-21",10.4918,10.6449,10.4545,10.587,59300.0],["2003-03-24",10.587,10.6366,10.3883,10.5125,54400.0],["2003-03-25",10.5663,10.6325,10.4048,10.4711,51500.0],["2003-03-26",10.5331,10.5538,10.2641,10.3676,76600.0],["2003-03-27",10.3469,10.5083,10.2972,10.5083,30300.0],["2003-03-28",10.4711,10.4711,10.4214,10.438,54600.0],["2003-03-31",10.3966,10.4628,10.3469,10.3883,89800.0],["2003-04-01",10.4255,10.6118,10.3303,10.6118,44300.0],["2003-04-02",10.5083,10.5083,10.3676,10.3842,102600.0],["2003-04-03",10.4669,10.4959,10.3676,10.4421,61200.0],["2003-04-04",10.4421,10.4711,10.3676,10.4711,66200.0],["2003-04-07",10.5125,10.7153,10.2517,10.3303,77000.0],["2003-04-08",10.3055,10.438,10.3055,10.4007,92200.0],["2003-04-09",10.438,10.5911,10.3097,10.3759,58500.0],["2003-04-10",10.3759,10.4876,10.351,10.4214,32900.0],["2003-04-11",10.4835,10.5125,10.3138,10.3262,47800.0],["2003-04-14",10.3676,10.4918,10.3304,10.4504,42600.0],["2003-04-15",10.5,10.5,10.3303,10.4462,60800.0],["2003-04-16",10.3883,10.5249,10.3883,10.4835,39300.0],["2003-04-17",10.5331,10.5456,10.3883,10.4876,44600.0],["2003-04-21",10.4876,10.5952,10.4876,10.5952,47900.0],["2003-04-22",10.5621,10.7235,10.5497,10.6656,49100.0],["2003-04-23",10.7608,10.7608,10.5952,10.6035,50300.0],["2003-04-24",10.6614,10.7235,10.5952,10.5952,177600.0],["2003-04-25",10.6325,10.7525,10.5828,10.7525,191100.0],["2003-04-28",10.7504,10.8384,10.6708,10.7378,119700.0],["2003-04-29",10.7672,10.7839,10.675,10.675,109300.0],["2003-04-30",10.8091,10.8928,10.6582,10.8216,148500.0],["2003-05-01",10.7588,10.9264,10.6918,10.83,76100.0],["2003-05-02",10.8342,10.9766,10.8133,10.9096,52100.0],["2003-05-05",10.8761,11.0772,10.8551,11.0772,110700.0],["2003-05-06",11.1358,11.2992,10.9557,10.9766,75500.0],["2003-05-07",11.0521,11.1023,10.9766,11.0772,50300.0],["2003-05-08",11.0814,11.0814,10.8929,10.8929,67100.0],["2003-05-09",10.9431,11.1442,10.9431,11.0898,49000.0],["2003-05-12",11.1736,11.3537,10.9766,11.1023,44000.0],["2003-05-13",11.1023,11.1065,10.9557,11.1023,51300.0],["2003-05-14",11.1945,11.2196,11.0437,11.0772,69200.0],["2003-05-15",11.1652,11.2322,11.1023,11.2071,66800.0],["2003-05-16",11.2406,11.2783,10.9683,10.9766,127800.0],["2003-05-19",10.9976,11.0814,10.9473,11.0395,61600.0],["2003-05-20",11.1149,11.1191,10.9976,11.0981,41000.0],["2003-05-21",11.0981,11.0981,10.9641,11.0646,22100.0],["2003-05-22",11.0814,11.0939,10.8384,11.006,157300.0],["2003-05-23",11.0521,11.4752,11.0227,11.3998,91100.0],["2003-05-27",11.4584,11.9486,11.4584,11.7936,209500.0],["2003-05-28",11.8187,11.8355,11.6051,11.6093,76800.0],["2003-05-29",11.6679,11.8648,11.4375,11.7182,62600.0],["2003-05-30",11.8146,11.9402,11.6679,11.6679,58900.0],["2003-06-02",11.6972,11.7308,11.5087,11.7098,75300.0],["2003-06-03",11.7098,11.7098,11.5925,11.7098,62700.0],["2003-06-04",11.7098,11.8355,11.6931,11.7727,72800.0],["2003-06-05",11.8229,11.8271,11.7182,11.8146,35800.0],["2003-06-06",11.8648,11.9361,11.7936,11.8816,43400.0],["2003-06-09",11.8816,11.9821,11.7894,11.9402,88300.0],["2003-06-10",11.9612,12.0994,11.8564,12.0282,58300.0],["2003-06-11",12.0994,12.0994,11.8146,11.8564,53200.0],["2003-06-12",11.7936,11.9486,11.7936,11.9109,31100.0],["2003-06-13",11.9528,11.9905,11.7308,11.7936,45300.0],["2003-06-16",11.8271,11.9989,11.7769,11.8397,69400.0],["2003-06-17",11.89,11.9193,11.7978,11.8983,43400.0],["2003-06-18",11.9402,11.9402,11.7391,11.8355,41500.0],["2003-06-19",11.7727,11.8942,11.6889,11.7308,39200.0],["2003-06-20",11.7936,11.8313,11.6847,11.6847,36600.0],["2003-06-23",11.7098,11.7266,11.5339,11.5758,45700.0],["2003-06-24",11.647,11.6931,11.4752,11.5339,63600.0],["2003-06-25",11.5548,11.5548,11.3956,11.5548,75700.0],["2003-06-26",11.6051,11.6135,11.5045,11.5632,60700.0],["2003-06-27",11.5841,11.6386,11.4752,11.6009,54300.0],["2003-06-30",11.559,11.6344,11.4124,11.4165,96300.0],["2003-07-01",11.4459,11.6009,11.3244,11.5632,73100.0],["2003-07-02",11.5674,11.6386,11.5213,11.626,101700.0],["2003-07-03",11.6679,11.6889,11.6093,11.6135,25100.0],["2003-07-07",11.6554,11.7978,11.6554,11.7978,155700.0],["2003-07-08",11.8397,11.8397,11.6889,11.781,67300.0],["2003-07-09",11.8229,11.8564,11.6972,11.8564,60100.0],["2003-07-10",11.7936,11.8146,11.6805,11.7056,59400.0],["2003-07-11",11.7685,11.9319,11.7685,11.8523,43600.0],["2003-07-14",11.8942,11.9402,11.8271,11.9402,55000.0],["2003-07-15",11.9821,11.9821,11.8355,11.8983,51700.0],["2003-07-16",11.9025,11.9738,11.7894,11.8104,48800.0],["2003-07-17",11.7936,11.8229,11.6553,11.6553,101200.0],["2003-07-18",11.6805,11.7224,11.626,11.7182,30500.0],["2003-07-21",11.6135,11.6428,11.5171,11.5213,49500.0],["2003-07-22",11.5213,11.735,11.5171,11.6176,79800.0],["2003-07-23",11.6595,11.6595,11.5003,11.5799,50200.0],["2003-07-24",11.6218,11.6847,11.4878,11.5129,59000.0],["2003-07-25",11.471,11.5548,11.4375,11.4962,40900.0],["2003-07-28",11.5213,11.6051,11.4794,11.5003,55300.0],["2003-07-29",11.5491,11.8585,11.5491,11.8246,50200.0],["2003-07-30",11.8458,11.9008,11.7525,11.8797,74200.0],["2003-07-31",11.8924,12.1424,11.8924,12.0661,78000.0],["2003-08-01",12.0365,12.0958,11.6508,11.655,60400.0],["2003-08-04",11.7186,11.7186,11.5279,11.655,63800.0],["2003-08-05",11.6974,11.6974,11.5533,11.6084,105500.0],["2003-08-06",11.6084,11.7144,11.5491,11.5491,65400.0],["2003-08-07",11.5067,11.6974,11.4516,11.6974,57400.0],["2003-08-08",11.6974,11.8118,11.6254,11.6805,37400.0],["2003-08-11",11.6381,11.8627,11.6211,11.8118,68000.0],["2003-08-12",11.7695,11.9941,11.7695,11.9687,45600.0],["2003-08-13",11.9093,11.9729,11.8161,11.8246,41500.0],["2003-08-14",11.9305,11.9559,11.7695,11.9517,51600.0],["2003-08-15",11.9729,12.1043,11.9305,12.0153,28900.0],["2003-08-18",12.0577,12.1636,12.0153,12.0916,45400.0],["2003-08-19",12.1551,12.2145,12.0873,12.1212,41700.0],["2003-08-20",12.0789,12.2484,11.9983,12.2314,79500.0],["2003-08-21",12.2314,12.295,12.189,12.2908,43200.0],["2003-08-22",12.2484,12.2696,12.1297,12.1339,77900.0],["2003-08-25",12.0916,12.2357,12.0916,12.1848,23600.0],["2003-08-26",12.1424,12.2102,12.0365,12.1297,80700.0],["2003-08-27",12.1721,12.2441,12.1551,12.1594,103900.0],["2003-08-28",12.1806,12.2018,12.0322,12.1467,47700.0],["2003-08-29",12.0831,12.2272,12.0577,12.0746,41100.0],["2003-09-02",12.0365,12.5493,12.0365,12.5239,68600.0],["2003-09-03",12.5027,12.668,12.5027,12.5535,62900.0],["2003-09-04",12.5323,12.6468,12.4221,12.5323,59800.0],["2003-09-05",12.49,12.5705,12.3416,12.4391,37900.0],["2003-09-08",12.3967,12.651,12.3628,12.5069,48900.0],["2003-09-09",12.4688,12.5535,12.4264,12.4815,29300.0],["2003-09-10",12.456,12.5239,12.3119,12.4391,51800.0],["2003-09-11",12.3967,12.5874,12.3967,12.5874,48800.0],["2003-09-12",12.6595,12.6595,12.4179,12.5112,49200.0],["2003-09-15",12.4688,12.6298,12.4645,12.5959,37200.0],["2003-09-16",12.5535,12.7612,12.5366,12.757,51300.0],["2003-09-17",12.6722,12.7188,12.6383,12.6934,60100.0],["2003-09-18",12.6722,12.7061,12.3331,12.5451,77400.0],["2003-09-19",12.5027,12.5069,12.3543,12.367,86000.0],["2003-09-22",12.3967,12.4561,12.295,12.4179,46200.0],["2003-09-23",12.3543,12.4984,12.3543,12.4603,32400.0],["2003-09-24",12.3967,12.5027,12.3967,12.4391,57200.0],["2003-09-25",12.4179,12.4688,12.2908,12.2908,70400.0],["2003-09-26",12.2484,12.4306,12.1848,12.2314,45200.0],["2003-09-29",12.2314,12.3755,12.1763,12.3755,56400.0],["2003-09-30",12.4179,12.4179,12.2145,12.2908,54500.0],["2003-10-01",12.312,12.6086,12.2696,12.5874,44500.0],["2003-10-02",12.5451,12.7315,12.5451,12.7146,37300.0],["2003-10-03",12.7358,12.8629,12.7188,12.829,47200.0],["2003-10-06",12.7993,12.8884,12.7993,12.8672,37500.0],["2003-10-07",12.8417,12.9265,12.7993,12.9265,52500.0],["2003-10-08",12.9222,12.9222,12.5917,12.5959,46600.0],["2003-10-09",12.6171,12.8205,12.6171,12.7146,61600.0],["2003-10-10",12.6722,12.8078,12.6468,12.6934,68000.0],["2003-10-13",12.7146,12.8417,12.7146,12.7527,46000.0],["2003-10-14",12.7527,12.8163,12.7061,12.74,71100.0],["2003-10-15",12.7146,12.7824,12.6171,12.7103,61900.0],["2003-10-16",12.7146,12.7358,12.6425,12.6807,39200.0],["2003-10-17",12.7146,12.757,12.5493,12.5959,72200.0],["2003-10-20",12.5874,12.6722,12.4603,12.4603,76700.0],["2003-10-21",12.3543,12.3967,12.2441,12.2526,133500.0],["2003-10-22",12.2908,12.2908,12.1212,12.206,98400.0],["2003-10-23",12.206,12.2484,12.0831,12.2187,47400.0],["2003-10-24",12.2399,12.2399,12.1382,12.1721,41100.0],["2003-10-27",12.1424,12.2865,12.1255,12.206,66100.0],["2003-10-28",12.2484,12.3077,12.1594,12.2908,580100.0],["2003-10-29",12.2801,12.4301,12.2801,12.4086,58400.0],["2003-10-30",12.4086,12.4472,12.2586,12.3615,64300.0],["2003-10-31",12.3658,12.4729,12.3658,12.4301,68200.0],["2003-11-03",12.4086,12.7515,12.3915,12.7515,99100.0],["2003-11-04",12.7515,12.7944,12.6444,12.7944,70500.0],["2003-11-05",12.7944,12.923,12.7944,12.8715,82200.0],["2003-11-06",12.8501,12.9873,12.8287,12.9873,60500.0],["2003-11-07",12.9873,13.0473,12.8844,12.9016,49900.0],["2003-11-10",12.9016,12.9401,12.8887,12.893,63000.0],["2003-11-11",12.9015,12.9101,12.8458,12.8758,113600.0],["2003-11-12",12.8587,13.0087,12.8458,12.9873,84700.0],["2003-11-13",12.9873,13.073,12.9487,13.0559,71900.0],["2003-11-14",13.0559,13.1159,12.9444,12.9487,81300.0],["2003-11-17",13.0087,13.043,12.7301,13.043,78600.0],["2003-11-18",12.9658,13.0516,12.8244,12.8244,65500.0],["2003-11-19",12.7944,12.923,12.7644,12.8544,62200.0],["2003-11-20",12.8458,12.9444,12.6701,12.7515,97400.0],["2003-11-21",12.8373,12.893,12.7772,12.8587,54800.0],["2003-11-24",12.9015,13.0601,12.8373,13.0601,87600.0],["2003-11-25",13.0173,13.1373,12.953,13.1373,60300.0],["2003-11-26",13.0944,13.223,12.9444,13.0944,54100.0],["2003-11-28",13.103,13.1844,13.073,13.073,18600.0],["2003-12-01",13.0301,13.1587,13.0173,13.0301,72100.0],["2003-12-02",13.0301,13.1673,13.0301,13.0901,72900.0],["2003-12-03",13.1759,13.1973,12.863,12.863,80100.0],["2003-12-04",12.8587,12.923,12.713,12.8244,99700.0],["2003-12-05",12.8501,12.923,12.7901,12.8587,185300.0],["2003-12-08",12.8373,13.1073,12.8158,13.0601,69300.0],["2003-12-09",13.0301,13.073,12.9444,12.9701,44100.0],["2003-12-10",12.9444,13.0001,12.8544,12.863,38900.0],["2003-12-11",12.8587,13.0044,12.6529,12.8158,134600.0],["2003-12-12",12.773,12.9658,12.7644,12.9658,40800.0],["2003-12-15",13.0087,13.073,12.863,12.9873,79000.0],["2003-12-16",12.9873,13.0301,12.7515,12.8587,58300.0],["2003-12-17",12.863,12.9487,12.7772,12.9487,46300.0],["2003-12-18",12.953,13.073,12.8801,13.0473,46200.0],["2003-12-19",13.0473,13.0559,12.8973,13.0559,67700.0],["2003-12-22",13.013,13.0601,12.953,13.043,36400.0],["2003-12-23",13.0516,13.3087,13.0258,13.3045,77800.0],["2003-12-24",13.2873,13.3302,13.2359,13.2444,29400.0],["2003-12-26",13.2445,13.3259,13.2402,13.3173,17700.0],["2003-12-29",12.6444,13.3345,12.6444,13.3302,101300.0],["2003-12-30",13.2959,13.4159,13.2873,13.3816,47000.0],["2003-12-31",13.3387,13.3687,13.1673,13.1802,61200.0],["2004-01-02",13.2316,13.2873,13.0944,13.1459,53100.0],["2004-01-05",13.1887,13.2873,13.1287,13.1373,40600.0],["2004-01-06",13.1373,13.1887,13.073,13.073,49300.0],["2004-01-07",13.0516,13.1802,13.0087,13.1802,55800.0],["2004-01-08",13.1802,13.1802,13.0773,13.103,40300.0],["2004-01-09",13.1073,13.1502,12.9958,13.0044,40900.0],["2004-01-12",13.0301,13.103,12.8373,13.0816,61500.0],["2004-01-13",13.103,13.1802,13.073,13.1802,55700.0],["2004-01-14",13.193,13.2616,13.1587,13.223,41300.0],["2004-01-15",13.1801,13.223,13.1159,13.1373,54300.0],["2004-01-16",13.223,13.223,13.1073,13.1201,45300.0],["2004-01-20",13.2273,13.2487,13.1244,13.2316,62300.0],["2004-01-21",13.2016,13.373,13.1373,13.373,52000.0],["2004-01-22",13.3516,13.3987,13.3087,13.343,54100.0],["2004-01-23",13.3859,13.6088,13.3816,13.6002,68000.0],["2004-01-26",13.5873,13.6774,13.5488,13.6774,43800.0],["2004-01-27",13.6345,13.7031,13.5659,13.6902,72900.0],["2004-01-28",13.7054,13.7054,13.5192,13.5322,56400.0],["2004-01-29",13.5538,13.5538,13.3373,13.3589,47600.0],["2004-01-30",13.3806,13.4239,13.2507,13.3373,30700.0],["2004-02-02",13.229,13.32,13.1208,13.255,68600.0],["2004-02-03",13.2507,13.4239,13.1857,13.3373,51200.0],["2004-02-04",13.3589,13.3589,13.0342,13.0342,60700.0],["2004-02-05",13.0775,13.1641,13.0212,13.1208,68800.0],["2004-02-06",13.1641,13.359,13.1208,13.333,39100.0],["2004-02-09",13.333,13.346,13.229,13.294,46500.0],["2004-02-10",13.294,13.5538,13.2723,13.5538,55000.0],["2004-02-11",13.5538,13.5755,13.4672,13.5755,51100.0],["2004-02-12",13.5755,13.5755,13.5105,13.5105,38900.0],["2004-02-13",13.5538,13.6058,13.4975,13.4975,60500.0],["2004-02-17",13.6058,13.6188,13.4759,13.5452,57100.0],["2004-02-18",13.5885,13.6491,13.4456,13.4975,50600.0],["2004-02-19",13.5322,13.7227,13.5322,13.5322,54700.0],["2004-02-20",13.5755,13.5928,13.5062,13.5365,48900.0],["2004-02-23",13.5538,13.5755,13.5105,13.5322,55200.0],["2004-02-24",13.5755,13.7054,13.5322,13.5711,50800.0],["2004-02-25",13.5755,13.6621,13.5408,13.6491,35800.0],["2004-02-26",13.6058,13.8223,13.6058,13.7487,58400.0],["2004-02-27",13.727,13.8569,13.727,13.8439,61000.0],["2004-03-01",13.8569,14.1687,13.8569,14.0951,81800.0],["2004-03-02",14.0951,14.29,14.0908,14.1601,62700.0],["2004-03-03",14.1601,14.1601,14.0085,14.0735,41900.0],["2004-03-04",14.0518,14.1601,13.9955,14.1601,37200.0],["2004-03-05",14.1167,14.2683,14.1167,14.1687,36300.0],["2004-03-08",14.1471,14.2467,14.0518,14.0561,50000.0],["2004-03-09",14.0561,14.0994,13.9609,14.0085,38900.0],["2004-03-10",13.9652,14.0518,13.8569,13.8569,32600.0],["2004-03-11",13.9002,13.9392,13.7054,13.7054,44400.0],["2004-03-12",13.7487,14.0561,13.6101,14.0561,54400.0],["2004-03-15",14.0301,14.0301,13.7833,13.7963,48900.0],["2004-03-16",13.7963,13.8353,13.6881,13.727,52700.0],["2004-03-17",13.792,14.0301,13.792,14.0301,61000.0],["2004-03-18",13.9652,14.0085,13.7703,13.805,47500.0],["2004-03-19",13.9349,13.9349,13.6837,13.7054,45600.0],["2004-03-22",13.7487,13.7487,13.4759,13.4759,55400.0],["2004-03-23",13.5322,13.6274,13.5105,13.5105,33600.0],["2004-03-24",13.5538,13.5668,13.4672,13.4889,52800.0],["2004-03-25",13.4932,13.5798,13.4499,13.5495,40300.0],["2004-03-26",13.5538,13.5841,13.4672,13.5235,42300.0],["2004-03-29",13.5278,13.6751,13.5018,13.6751,55400.0],["2004-03-30",13.5711,13.5755,13.4715,13.5322,80900.0],["2004-03-31",13.4672,13.5322,13.3806,13.5322,290500.0],["2004-04-01",13.5105,13.6707,13.5105,13.6707,89400.0],["2004-04-02",13.6751,13.7054,13.5495,13.6448,93900.0],["2004-04-05",13.6014,13.6664,13.5322,13.5841,97000.0],["2004-04-06",13.6318,13.6318,13.5062,13.5148,57700.0],["2004-04-07",13.5235,13.5408,13.4239,13.5322,90800.0],["2004-04-08",13.5841,13.5841,13.4239,13.4239,43500.0],["2004-04-12",13.4456,13.5452,13.2031,13.3286,75900.0],["2004-04-13",13.2723,13.3503,12.9909,13.0558,82300.0],["2004-04-14",13.0775,13.0775,12.796,12.874,58200.0],["2004-04-15",12.874,12.9129,12.822,12.861,45900.0],["2004-04-16",12.861,13.0558,12.8393,13.0212,63200.0],["2004-04-19",13.0255,13.0558,12.8696,12.9779,37600.0],["2004-04-20",13.0125,13.0731,12.8047,12.8047,57000.0],["2004-04-21",12.8393,12.9173,12.6228,12.9173,58300.0],["2004-04-22",12.8826,13.1511,12.848,13.1035,60800.0],["2004-04-23",13.1641,13.2377,13.0385,13.1208,29000.0],["2004-04-26",13.0991,13.3113,13.0775,13.294,81100.0],["2004-04-27",13.3157,13.3633,13.229,13.3286,97100.0],["2004-04-28",13.2608,13.4315,13.0639,13.0639,304000.0],["2004-04-29",13.0945,13.3089,12.9326,12.9719,72700.0],["2004-04-30",12.9982,13.147,12.8669,12.8669,66700.0],["2004-05-03",12.9019,13.042,12.845,13.0157,60200.0],["2004-05-04",12.9982,13.0595,12.8538,12.9019,119300.0],["2004-05-05",12.8669,12.9151,12.7794,12.7881,70100.0],["2004-05-06",12.81,12.81,12.4774,12.7006,130500.0],["2004-05-07",12.7225,12.7925,12.438,12.4774,284300.0],["2004-05-10",12.5168,12.5168,12.3199,12.3199,132700.0],["2004-05-11",12.4293,12.4511,12.2542,12.3286,105500.0],["2004-05-12",12.3067,12.3067,12.0179,12.3023,111000.0],["2004-05-13",12.3417,12.4862,12.2586,12.4862,98000.0],["2004-05-14",12.4862,12.5824,12.3242,12.3636,101100.0],["2004-05-17",12.3767,12.3767,12.2104,12.2192,92200.0],["2004-05-18",12.2848,12.3549,12.1711,12.3417,66300.0],["2004-05-19",12.4074,12.5387,12.1754,12.3199,138400.0],["2004-05-20",12.3199,12.4293,12.2673,12.3417,94000.0],["2004-05-21",12.3855,12.4074,12.2323,12.3592,84600.0],["2004-05-24",12.3855,12.4905,12.298,12.4905,69400.0],["2004-05-25",12.4905,12.7312,12.4643,12.6875,106800.0],["2004-05-26",12.6875,12.7706,12.6306,12.7356,69500.0],["2004-05-27",12.7137,12.8275,12.6481,12.7575,78100.0],["2004-05-28",12.9107,12.9107,12.7356,12.74,95700.0],["2004-06-01",12.7575,12.9194,12.7575,12.8494,117300.0],["2004-06-02",12.8713,12.9063,12.7619,12.8319,108200.0],["2004-06-03",12.8275,12.8888,12.6656,12.6656,80700.0],["2004-06-04",12.775,12.9151,12.6437,12.7269,87600.0],["2004-06-07",12.7925,12.9632,12.7488,12.9151,57100.0],["2004-06-08",12.9413,12.9632,12.8538,12.88,49900.0],["2004-06-09",12.8669,12.9194,12.7356,12.7794,57500.0],["2004-06-10",12.845,13.0201,12.845,12.9501,102200.0],["2004-06-14",12.9632,13.007,12.8582,12.8932,104400.0],["2004-06-15",12.9807,13.0376,12.9326,13.0376,82200.0],["2004-06-16",13.0376,13.1558,12.9369,12.9544,125300.0],["2004-06-17",13.0288,13.182,12.9282,13.182,99200.0],["2004-06-18",13.2389,13.2389,13.1383,13.1952,92200.0],["2004-06-21",13.1733,13.217,13.0464,13.1645,97400.0],["2004-06-22",13.1207,13.217,12.9982,13.1995,83200.0],["2004-06-23",13.2083,13.3746,13.1426,13.3746,69700.0],["2004-06-24",13.3483,13.3702,13.2083,13.2302,85500.0],["2004-06-25",13.1952,13.3483,13.1208,13.3483,158700.0],["2004-06-28",13.3483,13.3921,13.3046,13.3483,98800.0],["2004-06-29",13.3658,13.4577,13.182,13.2914,102700.0],["2004-06-30",13.3396,13.3571,13.2696,13.3483,70500.0],["2004-07-01",13.3483,13.3483,13.1733,13.182,60700.0],["2004-07-02",13.1952,13.2914,13.1514,13.1908,117400.0],["2004-07-06",13.1908,13.2302,13.077,13.1164,152400.0],["2004-07-07",13.1951,13.4534,13.1164,13.3965,150400.0],["2004-07-08",13.4052,13.4621,13.3221,13.3615,111600.0],["2004-07-09",13.3921,13.4621,13.2827,13.4052,66000.0],["2004-07-12",13.3702,13.554,13.3702,13.4665,86300.0],["2004-07-13",13.4884,13.5234,13.4227,13.4621,50500.0],["2004-07-14",13.4359,13.554,13.3921,13.449,52700.0],["2004-07-15",13.4796,13.6459,13.4402,13.6197,71300.0],["2004-07-16",13.5672,13.7422,13.554,13.7116,80700.0],["2004-07-19",13.6459,13.786,13.5934,13.716,81300.0],["2004-07-20",13.7597,13.7991,13.7378,13.7772,51400.0],["2004-07-21",13.7991,13.8079,13.4315,13.4315,88300.0],["2004-07-22",13.4753,13.5278,13.1514,13.1514,94600.0],["2004-07-23",13.1295,13.379,13.0639,13.1733,87600.0],["2004-07-26",13.1295,13.1514,12.845,12.9982,71600.0],["2004-07-27",12.9544,13.112,12.8888,13.0901,123700.0],["2004-07-28",13.11,13.1366,12.8888,13.0791,199400.0],["2004-07-29",13.0746,13.2295,13.0746,13.2295,53200.0],["2004-07-30",13.1852,13.1852,12.964,12.9994,146500.0],["2004-08-02",12.9109,13.0437,12.7605,13.0083,127200.0],["2004-08-03",12.964,13.1498,12.7959,13.141,101900.0],["2004-08-04",13.0746,13.2649,13.026,13.1498,114400.0],["2004-08-05",13.172,13.2428,13.0569,13.0614,123200.0],["2004-08-06",13.0171,13.1012,12.9596,12.9861,112600.0],["2004-08-09",12.964,12.9773,12.8888,12.9286,121700.0],["2004-08-10",12.964,13.1233,12.9419,13.0127,57600.0],["2004-08-11",13.0127,13.1985,12.8976,13.1366,76300.0],["2004-08-12",13.1941,13.1941,13.0171,13.0525,50100.0],["2004-08-13",13.0968,13.1675,13.0525,13.0525,39100.0],["2004-08-16",13.1631,13.3445,13.1321,13.3445,51700.0],["2004-08-17",13.3445,13.3578,13.1631,13.2428,53900.0],["2004-08-18",13.2516,13.3976,13.2516,13.349,46500.0],["2004-08-19",13.2826,13.3357,13.2516,13.256,47000.0],["2004-08-20",13.2826,13.3932,13.2649,13.3843,47800.0],["2004-08-23",13.4109,13.4463,13.2029,13.2826,62800.0],["2004-08-24",13.3622,13.3799,13.2737,13.3622,55200.0],["2004-08-25",13.2826,13.5525,13.2826,13.495,74300.0],["2004-08-26",13.495,13.495,13.3799,13.4728,55000.0],["2004-08-27",13.4861,13.5082,13.4197,13.4905,51800.0],["2004-08-30",13.4684,13.5658,13.4507,13.4773,57300.0],["2004-08-31",13.5171,13.6719,13.4507,13.641,82000.0],["2004-09-01",13.5746,13.6719,13.4861,13.6719,58200.0],["2004-09-02",13.7029,13.9197,13.672,13.9197,73400.0],["2004-09-03",13.902,13.9463,13.8489,13.9153,56800.0],["2004-09-07",13.8755,14.1144,13.8755,14.1144,66200.0],["2004-09-08",14.048,14.1498,14.0348,14.11,69500.0],["2004-09-09",14.0657,14.3091,14.0657,14.2383,115300.0],["2004-09-10",14.1587,14.3224,14.0834,14.2825,150600.0],["2004-09-13",14.3091,14.3091,14.0038,14.079,79100.0],["2004-09-14",14.1011,14.1586,13.8976,13.9507,58000.0],["2004-09-15",13.9286,14.0038,13.8755,13.9374,50700.0],["2004-09-16",13.9595,14.1277,13.9595,14.0879,41000.0],["2004-09-17",14.1764,14.2029,14.0126,14.1675,84700.0],["2004-09-20",14.2029,14.2117,14.0569,14.2029,34500.0],["2004-09-21",14.1587,14.1808,14.0746,14.1542,56700.0],["2004-09-22",14.0923,14.0923,13.8755,13.8755,69600.0],["2004-09-23",13.8666,13.8843,13.7781,13.818,71100.0],["2004-09-24",13.7826,13.8489,13.7516,13.8268,34200.0],["2004-09-27",13.7604,13.8268,13.7118,13.7472,38300.0],["2004-09-28",13.7162,13.9507,13.7162,13.8932,50400.0],["2004-09-29",13.9374,14.1321,13.8976,14.1321,71300.0],["2004-09-30",14.0879,14.1277,13.9994,14.0392,55500.0],["2004-10-01",14.0702,14.2516,14.0702,14.2383,87600.0],["2004-10-04",14.2516,14.3135,14.2162,14.3135,63700.0],["2004-10-05",14.3091,14.3091,14.0834,14.1586,89200.0],["2004-10-06",14.0923,14.1321,14.0525,14.1321,66400.0],["2004-10-07",14.0923,14.0923,13.9419,13.9463,47800.0],["2004-10-08",13.9153,14.0171,13.8976,13.902,51000.0],["2004-10-11",13.9374,13.9596,13.8047,13.8047,87600.0],["2004-10-12",13.7826,14.1011,13.7826,14.0879,52300.0],["2004-10-13",14.1011,14.1011,13.7826,13.8312,50600.0],["2004-10-14",13.8091,13.8799,13.7649,13.787,65900.0],["2004-10-15",13.787,14.0657,13.7339,13.8932,59000.0],["2004-10-18",13.8976,14.0834,13.8047,13.8047,55100.0],["2004-10-19",13.7914,14.0171,13.787,13.7914,55600.0],["2004-10-20",13.7914,13.9109,13.7604,13.7693,59800.0],["2004-10-21",13.8047,13.8268,13.7162,13.7427,105600.0],["2004-10-22",13.7427,13.8445,13.6144,13.6189,77800.0],["2004-10-25",13.6321,13.9949,13.6321,13.8224,94200.0],["2004-10-26",13.7693,14.0215,13.7693,13.9817,76100.0],["2004-10-27",14.0554,14.2611,13.9928,14.2611,231100.0],["2004-10-28",14.1717,14.2387,13.9794,14.1627,77300.0],["2004-10-29",14.1046,14.203,14.0152,14.1717,42900.0],["2004-11-01",14.1717,14.3728,14.0599,14.3728,49300.0],["2004-11-02",14.3281,14.3728,14.0107,14.118,63900.0],["2004-11-03",14.194,14.4623,14.194,14.4578,71400.0],["2004-11-04",14.346,14.7126,14.2655,14.6634,74100.0],["2004-11-05",14.6634,14.6903,14.4891,14.6366,84500.0],["2004-11-08",14.6366,14.7305,14.5472,14.5517,76700.0],["2004-11-09",14.5249,14.7081,14.4578,14.7037,83400.0],["2004-11-10",14.7305,14.7305,14.574,14.6411,63800.0],["2004-11-11",14.6455,14.8646,14.6053,14.802,47200.0],["2004-11-12",14.8646,14.9406,14.7305,14.9317,59800.0],["2004-11-15",15.0211,15.0211,14.7439,14.8825,76500.0],["2004-11-16",14.9764,14.9987,14.6947,14.6992,49600.0],["2004-11-17",14.7752,15.0211,14.6724,14.7975,64600.0],["2004-11-18",14.802,14.802,14.6903,14.7528,83200.0],["2004-11-19",14.7305,14.7528,14.5427,14.5427,51500.0],["2004-11-22",14.4846,14.8467,14.4846,14.8244,70700.0],["2004-11-23",14.7752,14.8691,14.6411,14.8691,56000.0],["2004-11-24",14.8199,14.9853,14.8199,14.9495,53200.0],["2004-11-26",14.8959,15.0613,14.8959,15.0032,16600.0],["2004-11-29",15.0255,15.2267,14.954,15.1328,124100.0],["2004-11-30",15.0881,15.258,15.0658,15.1373,53700.0],["2004-12-01",15.0613,15.1999,15.0121,15.1462,122200.0],["2004-12-02",15.1462,15.1462,14.7752,14.8244,132500.0],["2004-12-03",14.6858,14.8557,14.4712,14.659,119800.0],["2004-12-06",14.6187,14.7752,14.4444,14.6858,57700.0],["2004-12-07",14.6411,14.7305,14.4086,14.4086,72100.0],["2004-12-08",14.3281,14.5517,14.3281,14.4623,60900.0],["2004-12-09",14.3952,14.5919,14.355,14.5293,62800.0],["2004-12-10",14.4846,14.7305,14.3237,14.659,66100.0],["2004-12-13",14.7081,14.7618,14.5964,14.6858,109500.0],["2004-12-14",14.6411,14.7528,14.5561,14.7305,43400.0],["2004-12-15",14.6634,14.9272,14.6634,14.9272,40000.0],["2004-12-16",14.9764,14.9764,14.7439,14.7618,46700.0],["2004-12-17",14.8199,14.8735,14.6992,14.8199,70600.0],["2004-12-20",14.8199,14.9585,14.6813,14.7752,54900.0],["2004-12-21",14.8422,14.9719,14.65,14.9719,69900.0],["2004-12-22",14.9719,15.0926,14.9719,15.0837,43700.0],["2004-12-23",15.0926,15.1463,14.9898,15.0256,35600.0],["2004-12-27",15.0881,15.1507,14.8423,14.8423,35400.0],["2004-12-28",14.9451,15.1105,14.9451,15.0703,67100.0],["2004-12-29",15.1328,15.1552,15.0211,15.1284,47100.0],["2004-12-30",15.1239,15.2267,15.0658,15.1552,49700.0],["2004-12-31",15.1194,15.2088,15.0568,15.0837,53400.0],["2005-01-03",15.0703,15.1865,14.811,14.878,75400.0],["2005-01-04",14.9764,15.0479,14.7171,14.7975,74500.0],["2005-01-05",14.7528,14.8691,14.5785,14.5785,88900.0],["2005-01-06",14.5919,14.9227,14.574,14.7394,75300.0],["2005-01-07",14.8422,14.9138,14.574,14.6634,90300.0],["2005-01-10",14.6411,14.9182,14.6187,14.6634,58300.0],["2005-01-11",14.6277,14.7931,14.4935,14.6634,70400.0],["2005-01-12",14.7752,14.8244,14.5964,14.7305,88600.0],["2005-01-13",14.7975,14.8423,14.5919,14.6143,93100.0],["2005-01-14",14.7081,14.9495,14.6634,14.9406,82500.0],["2005-01-18",14.9451,15.0881,14.8288,15.0658,64400.0],["2005-01-19",14.9987,15.0255,14.8154,14.8154,69000.0],["2005-01-20",14.7573,15.0121,14.7305,14.8199,75100.0],["2005-01-21",14.878,14.9585,14.7841,14.8333,63400.0],["2005-01-24",14.8378,15.0881,14.7528,14.8467,44300.0],["2005-01-25",14.9317,15.0524,14.8423,14.8646,39800.0],["2005-01-26",14.887,15.1999,14.8646,15.1686,61500.0],["2005-01-27",15.1709,15.3243,14.9316,15.1122,61800.0],["2005-01-28",15.1212,15.1754,14.9632,15.0715,51100.0],["2005-01-31",15.1438,15.3424,15.0896,15.3243,63400.0],["2005-02-01",15.2792,15.532,15.225,15.383,94800.0],["2005-02-02",15.3469,15.532,15.2476,15.5004,49200.0],["2005-02-03",15.5184,15.5184,15.3198,15.4146,66900.0],["2005-02-04",15.3469,15.708,15.3469,15.708,53200.0],["2005-02-07",15.6403,15.7712,15.5274,15.7712,57700.0],["2005-02-08",15.7712,15.875,15.6764,15.875,62700.0],["2005-02-09",15.866,15.9969,15.7667,15.8705,95200.0],["2005-02-10",15.9563,16.1233,15.7983,15.9879,116300.0],["2005-02-11",15.9879,16.3174,15.8028,16.2135,180500.0],["2005-02-14",16.2722,16.3354,16.1278,16.3354,76500.0],["2005-02-15",16.1368,16.7823,16.1233,16.7371,327100.0],["2005-02-16",16.7371,16.8094,16.4753,16.5972,154600.0],["2005-02-17",16.4844,16.6198,16.4212,16.4979,146300.0],["2005-02-18",16.5792,16.5882,16.3219,16.4483,85500.0],["2005-02-22",16.4483,16.4753,16.0826,16.1549,97200.0],["2005-02-23",16.1278,16.2993,16.0195,16.0195,101600.0],["2005-02-24",16.0285,16.1955,15.9337,16.1504,95000.0],["2005-02-25",16.1504,16.4076,16.0826,16.3986,103100.0],["2005-02-28",16.4076,16.5069,16.2226,16.4437,93700.0],["2005-03-01",16.4437,16.5521,16.2632,16.4753,80400.0],["2005-03-02",16.5882,16.6198,16.358,16.4076,54200.0],["2005-03-03",16.4708,16.5972,16.3038,16.4663,70200.0],["2005-03-04",16.4573,16.7507,16.4573,16.692,76300.0],["2005-03-07",16.6062,16.7778,16.6062,16.6785,80100.0],["2005-03-08",16.6785,16.7236,16.4753,16.5205,58400.0],["2005-03-09",16.4618,16.5205,16.2587,16.2587,75400.0],["2005-03-10",16.1594,16.2722,16.0691,16.1142,109600.0],["2005-03-11",16.1142,16.3129,16.0646,16.2045,74800.0],["2005-03-14",16.1052,16.4212,16.1052,16.376,83700.0],["2005-03-15",16.4528,16.6333,16.2903,16.3174,73100.0],["2005-03-16",16.2497,16.358,16.1594,16.1729,67400.0],["2005-03-17",16.1142,16.3941,16.1142,16.2677,55800.0],["2005-03-18",16.4122,16.4483,16.1007,16.3851,167700.0],["2005-03-21",16.4753,16.4753,16.2497,16.3399,74300.0],["2005-03-22",16.4302,16.4979,16.1323,16.1368,109100.0],["2005-03-23",16.0691,16.0691,15.8299,15.8299,104200.0],["2005-03-24",15.8163,16.0962,15.8163,15.9472,48800.0],["2005-03-28",16.0375,16.2045,15.9924,16.0736,47400.0],["2005-03-29",16.0014,16.2858,15.8254,16.0059,178700.0],["2005-03-30",15.9924,16.2316,15.9924,16.2181,103100.0],["2005-03-31",16.2,16.3264,16.1278,16.3264,108600.0],["2005-04-01",16.3851,16.4753,16.1684,16.2226,102400.0],["2005-04-04",16.1819,16.3896,16.0646,16.358,83000.0],["2005-04-05",16.349,16.4708,16.2767,16.2948,73400.0],["2005-04-06",16.2045,16.4844,16.1774,16.191,97700.0],["2005-04-07",16.2045,16.4212,16.1323,16.2813,54700.0],["2005-04-08",16.3625,16.4031,16.0601,16.0781,52300.0],["2005-04-11",16.0736,16.0917,15.9517,15.9788,49600.0],["2005-04-12",15.8886,16.3535,15.8299,16.3535,69500.0],["2005-04-13",16.2497,16.2497,16.0465,16.1323,55300.0],["2005-04-14",16.1368,16.2,15.8344,15.9156,110400.0],["2005-04-15",15.9247,16.0917,15.6087,15.7351,121700.0],["2005-04-18",15.708,16.1594,15.5094,15.866,104800.0],["2005-04-19",15.9066,16.051,15.7847,16.051,65600.0],["2005-04-20",16.051,16.051,15.6358,15.7892,150400.0],["2005-04-21",15.866,16.0285,15.8208,15.8886,100600.0],["2005-04-22",15.8434,16.051,15.7125,16.024,228600.0],["2005-04-25",16.1368,16.1774,15.866,16.0962,149600.0],["2005-04-26",16.0465,16.2406,15.9337,15.9969,164000.0],["2005-04-27",16.0219,16.2634,15.9035,16.2042,155700.0],["2005-04-28",16.2087,16.2087,15.8534,15.8989,175300.0],["2005-04-29",15.99,16.3089,15.8215,16.1723,180000.0],["2005-05-02",16.2178,16.2634,15.9673,16.1723,99600.0],["2005-05-03",16.1267,16.3636,15.9627,16.0447,112400.0],["2005-05-04",16.0584,16.4456,16.0584,16.4001,121900.0],["2005-05-05",16.4,16.6506,16.4,16.4684,125600.0],["2005-05-06",16.5732,16.6187,16.3818,16.3818,66900.0],["2005-05-09",16.3773,16.5823,16.3408,16.5823,66300.0],["2005-05-10",16.5823,16.6415,16.3545,16.4456,89200.0],["2005-05-11",16.4456,16.6734,16.195,16.5823,57400.0],["2005-05-12",16.5823,16.6916,16.4456,16.4502,88200.0],["2005-05-13",16.5322,16.7281,16.2087,16.3317,104800.0],["2005-05-16",16.3773,16.6734,16.3773,16.6142,65200.0],["2005-05-17",16.6142,16.7189,16.4183,16.646,49800.0],["2005-05-18",16.6643,17.0287,16.6233,17.0287,93200.0],["2005-05-19",17.0242,17.1836,16.8009,16.9012,114300.0],["2005-05-20",16.8966,16.8966,16.5914,16.6597,67400.0],["2005-05-23",16.6552,16.6734,16.4957,16.5641,160600.0],["2005-05-24",16.4593,16.4821,16.3499,16.4001,133500.0],["2005-05-25",16.4046,16.5185,16.1632,16.4137,307000.0],["2005-05-26",16.4957,16.6278,16.3909,16.441,208300.0],["2005-05-27",16.4,16.482,16.2497,16.4456,128000.0],["2005-05-31",16.4684,16.7235,16.3545,16.4912,117100.0],["2005-06-01",16.5139,16.728,16.4638,16.5276,128400.0],["2005-06-02",16.5139,16.7417,16.5003,16.6233,134900.0],["2005-06-03",16.6233,16.9877,16.6005,16.7827,231000.0],["2005-06-06",16.7554,16.8192,16.7235,16.7964,163700.0],["2005-06-07",16.8419,17.2337,16.8419,16.8556,136600.0],["2005-06-08",16.9012,16.9923,16.5231,16.5367,146500.0],["2005-06-09",16.5322,16.6962,16.4912,16.6962,135600.0],["2005-06-10",16.6779,16.7736,16.6506,16.6734,150000.0],["2005-06-13",16.6779,17.0014,16.6278,16.8875,77200.0],["2005-06-14",16.8465,16.9558,16.8283,16.9012,160700.0],["2005-06-15",16.9695,16.9695,16.7189,16.9103,79900.0],["2005-06-16",16.9194,17.1654,16.8374,17.1654,136000.0],["2005-06-17",17.302,17.3522,17.1289,17.2884,241800.0],["2005-06-20",17.1517,17.1973,16.9513,16.9513,310200.0],["2005-06-21",16.9558,16.9786,16.6643,16.7098,217200.0],["2005-06-22",16.7554,16.8602,16.728,16.7964,168100.0],["2005-06-23",16.7645,16.8693,16.6096,16.6278,131400.0],["2005-06-24",16.6278,17.0469,16.5094,17.0469,332400.0],["2005-06-27",17.0515,17.1882,16.9695,17.0561,148600.0],["2005-06-28",17.1289,17.5207,17.1289,17.5207,172800.0],["2005-06-29",17.5389,17.6164,17.2565,17.3112,67900.0],["2005-06-30",17.3112,17.5572,17.2292,17.4205,151100.0],["2005-07-01",17.4661,17.5891,17.3385,17.5845,89200.0],["2005-07-05",17.5389,17.7029,17.3567,17.6209,81500.0],["2005-07-06",17.6073,17.6392,17.4387,17.5162,86000.0],["2005-07-07",17.4023,17.5389,17.1608,17.4843,78100.0],["2005-07-08",17.4843,17.7667,17.3157,17.7348,105300.0],["2005-07-11",17.7576,17.8578,17.6574,17.7758,107300.0],["2005-07-12",17.7576,17.8578,17.6301,17.7394,81900.0],["2005-07-13",17.7121,17.7166,17.5344,17.6802,92300.0],["2005-07-14",17.7895,17.8305,17.3522,17.3749,77600.0],["2005-07-15",17.3613,17.5298,17.2519,17.4843,77100.0],["2005-07-18",17.4433,17.5799,17.3567,17.4569,170700.0],["2005-07-19",17.507,17.6665,17.4752,17.6073,61500.0],["2005-07-20",17.6528,17.6984,17.4569,17.6711,70700.0],["2005-07-21",17.6802,17.6847,17.2702,17.3112,188900.0],["2005-07-22",17.3385,17.6984,17.2292,17.6984,74600.0],["2005-07-25",17.7029,17.7029,17.4205,17.4615,77900.0],["2005-07-26",17.4569,17.5845,17.3658,17.4478,112200.0],["2005-07-27",17.5145,17.6293,17.3674,17.565,83500.0],["2005-07-28",17.6109,17.928,17.5512,17.8866,72300.0],["2005-07-29",17.8636,18.0015,17.6936,17.7304,69300.0],["2005-08-01",17.7534,18.0199,17.712,17.735,179500.0],["2005-08-02",17.735,18.1899,17.735,18.1485,84300.0],["2005-08-03",18.1715,18.2082,17.8958,17.9739,58700.0],["2005-08-04",17.9417,17.9417,17.4272,17.5972,139500.0],["2005-08-05",17.5374,17.5604,17.1377,17.2985,147900.0],["2005-08-08",17.2801,17.4042,16.8115,16.8988,95600.0],["2005-08-09",16.9355,17.055,16.8528,16.908,96800.0],["2005-08-10",17.0136,17.2434,16.7977,16.9999,109900.0],["2005-08-11",16.9723,17.2572,16.9401,17.1745,79600.0],["2005-08-12",17.0964,17.1193,16.8253,16.9723,91400.0],["2005-08-15",16.9769,17.2066,16.8161,17.078,108700.0],["2005-08-16",17.0228,17.0274,16.7701,16.7701,162300.0],["2005-08-17",16.7701,16.8574,16.6461,16.7655,108500.0],["2005-08-18",16.7104,16.9218,16.4807,16.8299,114500.0],["2005-08-19",16.7839,17.0182,16.7242,16.9861,93000.0],["2005-08-22",17.0228,17.0734,16.908,17.0688,124700.0],["2005-08-23",17.0504,17.055,16.8528,17.0136,129700.0],["2005-08-24",16.9999,17.1147,16.7885,16.8115,145600.0],["2005-08-25",16.7977,16.908,16.7058,16.7977,129000.0],["2005-08-26",16.7977,16.8253,16.4164,16.4531,173600.0],["2005-08-29",16.4255,16.5818,16.3658,16.5818,138700.0],["2005-08-30",16.5542,16.6691,16.4301,16.6553,89400.0],["2005-08-31",16.6277,16.9034,16.5542,16.8988,71400.0],["2005-09-01",16.8528,17.2526,16.7931,17.1882,94500.0],["2005-09-02",17.1423,17.1974,16.8804,16.9126,53400.0],["2005-09-06",16.9861,17.2618,16.9493,17.0136,82400.0],["2005-09-07",16.9907,17.2112,16.9126,17.179,80900.0],["2005-09-08",17.0964,17.0964,16.8436,16.9034,106800.0],["2005-09-09",16.9447,17.1653,16.9034,17.1469,57000.0],["2005-09-12",17.0734,17.2618,16.9218,17.225,74500.0],["2005-09-13",17.1377,17.1837,16.9264,16.9953,102900.0],["2005-09-14",16.9263,17.0963,16.885,16.9401,95500.0],["2005-09-15",16.9769,17.055,16.885,17.0091,58500.0],["2005-09-16",17.0963,17.248,17.009,17.2296,208700.0],["2005-09-19",17.1791,17.3077,17.078,17.0826,75500.0],["2005-09-20",16.9815,17.2204,16.9218,16.9309,86200.0],["2005-09-21",16.862,16.9539,16.692,16.7012,116100.0],["2005-09-22",16.6782,16.7012,16.3566,16.6185,103200.0],["2005-09-23",16.5772,16.8299,16.4899,16.7701,84200.0],["2005-09-26",16.8391,16.8942,16.7242,16.8666,79900.0],["2005-09-27",16.8804,17.0412,16.7242,16.8712,117700.0],["2005-09-28",16.8758,16.9585,16.6139,16.8666,123000.0],["2005-09-29",16.8804,17.3399,16.7518,17.3261,110400.0],["2005-09-30",17.2985,17.3307,16.9172,17.1009,80200.0],["2005-10-03",17.0918,17.2664,17.0366,17.1882,76000.0],["2005-10-04",17.1882,17.3536,16.885,16.9264,89800.0],["2005-10-05",16.8574,16.8574,16.3107,16.3566,135600.0],["2005-10-06",16.352,16.4347,15.8283,16.1591,141100.0],["2005-10-07",16.2096,16.5174,16.1269,16.3888,119000.0],["2005-10-10",16.4255,16.4255,16.1131,16.1912,71100.0],["2005-10-11",16.228,16.3842,15.9431,15.9477,100300.0],["2005-10-12",15.911,16.1085,15.6031,15.7869,110700.0],["2005-10-13",15.8053,15.8972,15.3918,15.6399,164900.0],["2005-10-14",15.7364,15.9799,15.4837,15.9523,77300.0],["2005-10-17",15.8742,16.1269,15.6996,15.8834,112500.0],["2005-10-18",15.8374,15.9201,15.5112,15.5112,128000.0],["2005-10-19",15.5388,15.842,15.2769,15.842,202900.0],["2005-10-20",15.8053,15.8742,15.4423,15.5801,104900.0],["2005-10-21",15.6169,16.0304,15.5755,15.7455,139300.0],["2005-10-24",15.7915,16.0074,15.672,15.9477,212200.0],["2005-10-25",15.9018,16.2877,15.865,16.058,151100.0],["2005-10-26",16.0626,16.3337,15.888,16.1315,134800.0],["2005-10-27",16.1384,16.1384,15.5909,15.6605,131300.0],["2005-10-28",15.7765,16.0503,15.744,15.9807,121000.0],["2005-10-31",15.8415,16.2637,15.8415,16.0549,151400.0],["2005-11-01",15.9575,15.976,15.7301,15.8229,143200.0],["2005-11-02",15.8276,16.2962,15.8276,16.2962,122700.0],["2005-11-03",16.4122,16.4586,16.0085,16.1709,100700.0],["2005-11-04",16.2173,16.3241,16.0039,16.1617,103200.0],["2005-11-07",16.2313,16.2684,15.8832,16.1524,98500.0],["2005-11-08",16.1524,16.1524,15.8044,15.9853,174400.0],["2005-11-09",16.0178,16.4633,15.976,16.1152,144400.0],["2005-11-10",16.1152,16.2545,15.7208,16.2313,323200.0],["2005-11-11",16.2127,16.2869,16.1106,16.2637,67600.0],["2005-11-14",16.2173,16.2776,15.9621,16.0967,94600.0],["2005-11-15",16.0781,16.1802,15.86,15.9946,465300.0],["2005-11-16",16.0224,16.0688,15.8183,15.8461,96200.0],["2005-11-17",15.9111,16.1292,15.9111,16.0271,125800.0],["2005-11-18",16.1431,16.2313,15.8972,16.0596,161400.0],["2005-11-21",16.0688,16.2776,16.0085,16.222,87600.0],["2005-11-22",16.2266,16.338,16.1106,16.2127,88900.0],["2005-11-23",16.1895,16.4169,16.1245,16.2962,93300.0],["2005-11-25",16.2962,16.3287,16.2313,16.3055,41200.0],["2005-11-28",16.2962,16.2962,15.9946,16.0085,130400.0],["2005-11-29",16.0549,16.2405,15.99,16.0317,91400.0],["2005-11-30",16.041,16.157,15.8832,15.9436,115700.0],["2005-12-01",16.0132,16.2545,16.0132,16.1895,94100.0],["2005-12-02",16.2405,16.2452,16.0085,16.2127,78800.0],["2005-12-05",16.2452,16.2452,15.8693,16.0596,113700.0],["2005-12-06",16.041,16.1895,16.0039,16.0456,75600.0],["2005-12-07",15.976,16.1152,15.8554,15.9621,130200.0],["2005-12-08",15.9946,16.1152,15.7997,15.9621,100100.0],["2005-12-09",15.976,16.1106,15.8925,16.106,78100.0],["2005-12-12",16.1245,16.222,15.9853,16.0874,91000.0],["2005-12-13",16.041,16.2266,16.041,16.2173,86600.0],["2005-12-14",16.2173,16.4261,16.2173,16.3333,64000.0],["2005-12-15",16.2498,16.4215,16.2313,16.3797,166000.0],["2005-12-16",16.3797,16.6025,16.3797,16.4261,261200.0],["2005-12-19",16.4261,16.4725,16.2962,16.3797,174800.0],["2005-12-20",16.3101,16.5514,16.2823,16.3101,187800.0],["2005-12-21",16.338,16.5282,16.1152,16.2266,123400.0],["2005-12-22",16.2869,16.3658,16.1431,16.2684,134800.0],["2005-12-23",16.3241,16.4447,16.1895,16.2591,78400.0],["2005-12-27",16.273,16.3937,15.9575,15.9668,82000.0],["2005-12-28",15.99,16.1524,15.9157,16.1152,67900.0],["2005-12-29",16.1292,16.1292,15.9204,15.925,72400.0],["2005-12-30",15.8461,15.9389,15.7533,15.86,81100.0],["2006-01-03",16.0317,16.5468,16.0271,16.4957,242500.0],["2006-01-04",16.5421,16.8113,16.4818,16.5561,152700.0],["2006-01-05",16.5839,16.6628,16.3937,16.4401,86700.0],["2006-01-06",16.5097,16.8252,16.2916,16.7509,130200.0],["2006-01-09",16.7463,16.969,16.7092,16.7092,140400.0],["2006-01-10",16.7138,16.8902,16.5978,16.7509,100300.0],["2006-01-11",16.751,16.751,16.4818,16.6582,135400.0],["2006-01-12",16.635,16.7417,16.5654,16.5746,75500.0],["2006-01-13",16.5978,16.7046,16.5653,16.6721,81100.0],["2006-01-17",16.6721,16.7463,16.5978,16.7045,84800.0],["2006-01-18",16.6117,16.7834,16.5885,16.7324,70700.0],["2006-01-19",16.7881,16.7881,16.6489,16.737,89000.0],["2006-01-20",16.8298,16.8484,16.5607,16.6117,88400.0],["2006-01-23",16.686,16.686,16.5189,16.6303,86300.0],["2006-01-24",16.6581,16.8066,16.6071,16.8066,83100.0],["2006-01-25",16.8345,16.8345,16.4911,16.6999,83100.0],["2006-01-26",16.7927,16.9273,16.5793,16.9273,124500.0],["2006-01-27",16.9577,17.0702,16.7469,16.7797,268300.0],["2006-01-30",16.7797,16.9765,16.583,16.6251,137100.0],["2006-01-31",16.5783,16.7891,16.494,16.672,109600.0],["2006-02-01",16.686,16.7844,16.5595,16.7001,74000.0],["2006-02-02",16.6673,16.6673,16.2457,16.5455,157800.0],["2006-02-03",16.5455,16.7094,16.4612,16.6204,132100.0],["2006-02-06",16.6532,16.6532,16.4284,16.5267,94100.0],["2006-02-07",16.5314,16.6673,16.3815,16.3815,106300.0],["2006-02-08",16.4003,16.4003,16.2644,16.3066,75400.0],["2006-02-09",16.3441,16.3441,16.0115,16.0396,188300.0],["2006-02-10",16.0068,16.063,15.7772,15.8335,384600.0],["2006-02-13",15.8335,15.9037,15.3791,15.8335,460600.0],["2006-02-14",15.8522,16.0443,15.6789,15.974,283000.0],["2006-02-15",16.0302,16.2597,15.9693,16.2597,156700.0],["2006-02-16",16.2597,16.2597,15.7772,15.988,268300.0],["2006-02-17",16.0349,16.0349,15.8662,15.9178,256900.0],["2006-02-21",15.974,16.1005,15.8335,16.063,220200.0],["2006-02-22",16.0958,16.2457,15.8522,15.988,206500.0],["2006-02-23",16.0115,16.0864,15.8522,15.9553,202800.0],["2006-02-24",15.9225,16.0115,15.8569,16.0115,167400.0],["2006-02-27",15.9787,16.0817,15.9037,16.0724,326200.0],["2006-02-28",16.0724,16.0724,15.9037,16.0396,192800.0],["2006-03-01",16.1145,16.1848,15.9974,16.1801,236900.0],["2006-03-02",16.1801,16.2082,16.077,16.1801,152700.0],["2006-03-03",16.1145,16.2785,16.0443,16.0536,156000.0],["2006-03-06",15.6929,16.0302,15.6929,15.7304,210900.0],["2006-03-07",15.7444,15.7585,15.5618,15.632,127900.0],["2006-03-08",15.6461,15.899,15.4962,15.7304,131800.0],["2006-03-09",15.7257,15.7726,15.5149,15.5852,89600.0],["2006-03-10",15.5899,15.7866,15.5665,15.7866,93000.0],["2006-03-13",15.7726,15.899,15.6976,15.7866,83200.0],["2006-03-14",15.7398,15.8662,15.6554,15.8194,184400.0],["2006-03-15",15.8569,15.9178,15.7491,15.9037,93500.0],["2006-03-16",15.9271,16.0489,15.9037,16.0489,89400.0],["2006-03-17",16.1098,16.1098,15.9506,16.0958,265700.0],["2006-03-20",16.0958,16.1098,15.885,15.9646,138400.0],["2006-03-21",15.9646,15.9646,15.7632,15.8335,122200.0],["2006-03-22",15.7913,16.0115,15.7538,15.9506,134900.0],["2006-03-23",15.8803,16.0583,15.8335,16.0583,128500.0],["2006-03-24",16.0115,16.3066,15.9787,16.2878,99800.0],["2006-03-27",16.2879,16.3019,15.9693,15.974,118400.0],["2006-03-28",15.9318,16.1145,15.9318,16.0677,159000.0],["2006-03-29",16.0489,16.4659,15.9927,16.3956,144100.0],["2006-03-30",16.4003,16.4986,16.3206,16.4612,139600.0],["2006-03-31",16.4237,16.6251,16.4237,16.6251,123800.0],["2006-04-03",16.6486,16.7657,16.4846,16.4893,126200.0],["2006-04-04",16.4705,16.5642,16.3019,16.4284,123400.0],["2006-04-05",16.4284,16.5033,16.3113,16.3956,89000.0],["2006-04-06",16.3956,16.419,16.33,16.3722,199900.0],["2006-04-07",16.3956,16.5267,16.0911,16.1286,140400.0],["2006-04-10",16.0724,16.3487,16.0583,16.2597,169900.0],["2006-04-11",16.2504,16.2785,16.0817,16.1379,125900.0],["2006-04-12",16.1145,16.2551,16.0255,16.1426,74400.0],["2006-04-13",16.077,16.2269,15.9974,16.0443,120100.0],["2006-04-17",16.0583,16.1707,15.9787,16.1707,77700.0],["2006-04-18",16.1426,16.4752,16.1052,16.3956,215000.0],["2006-04-19",16.4003,16.5642,16.3113,16.4893,105200.0],["2006-04-20",16.3722,16.4893,16.2644,16.4003,111400.0],["2006-04-21",16.583,16.583,16.2504,16.3488,108700.0],["2006-04-24",16.405,16.405,16.1754,16.33,91200.0],["2006-04-25",16.2785,16.3019,16.0208,16.1614,105000.0],["2006-04-26",16.2442,16.4003,16.1069,16.1259,100000.0],["2006-04-27",16.0928,16.3956,15.9887,16.2773,105400.0],["2006-04-28",16.2063,16.3767,16.1495,16.3435,86800.0],["2006-05-01",16.301,16.5517,16.301,16.4382,153400.0],["2006-05-02",16.4145,16.5849,16.301,16.5849,161700.0],["2006-05-03",16.5849,16.5849,16.3388,16.5233,81000.0],["2006-05-04",16.7505,16.8167,16.5328,16.7741,133600.0],["2006-05-05",16.7789,16.883,16.6937,16.741,127400.0],["2006-05-08",16.7268,16.8451,16.6511,16.7032,126500.0],["2006-05-09",16.67,16.9634,16.5849,16.864,169100.0],["2006-05-10",16.9161,17.0344,16.8593,16.8924,106400.0],["2006-05-11",16.8735,16.9208,16.4524,16.5092,129500.0],["2006-05-12",16.5328,16.5328,16.1211,16.1732,179900.0],["2006-05-15",16.1164,16.3625,15.9697,16.3151,438900.0],["2006-05-16",16.3152,16.4193,16.2016,16.2678,94800.0],["2006-05-17",16.2347,16.3435,16.088,16.1921,109100.0],["2006-05-18",16.1306,16.3341,16.0738,16.0738,99600.0],["2006-05-19",16.0786,16.2726,15.9319,16.2394,175800.0],["2006-05-22",16.1448,16.4334,16.088,16.2631,168400.0],["2006-05-23",16.2915,16.3435,15.8988,15.9366,138600.0],["2006-05-24",15.9366,16.23,15.7568,16.2063,161000.0],["2006-05-25",16.2678,16.4334,16.2016,16.4051,76700.0],["2006-05-26",16.4713,16.4997,16.2536,16.3672,97100.0],["2006-05-30",16.3199,16.3199,15.9697,15.9697,93500.0],["2006-05-31",15.9839,16.5186,15.9839,16.5044,202500.0],["2006-06-01",16.4524,16.6464,16.4524,16.6416,145000.0],["2006-06-02",16.6606,16.8073,16.5565,16.8073,105900.0],["2006-06-05",16.7316,16.7694,16.4571,16.5565,146100.0],["2006-06-06",16.5565,16.6038,16.2631,16.5281,109800.0],["2006-06-07",16.5517,16.7126,16.4902,16.5092,128100.0],["2006-06-08",16.4476,16.8215,16.3577,16.7505,121800.0],["2006-06-09",16.7268,16.8309,16.4713,16.7315,137600.0],["2006-06-12",16.7032,16.935,16.6511,16.6795,228500.0],["2006-06-13",16.6085,16.8073,16.476,16.5139,200700.0],["2006-06-14",16.476,16.547,16.1969,16.4382,274400.0],["2006-06-15",16.495,16.7268,16.3719,16.6274,144200.0],["2006-06-16",16.6322,16.7457,16.4902,16.5612,380800.0],["2006-06-19",16.5943,16.618,16.2962,16.4051,106600.0],["2006-06-20",16.3814,16.5375,16.2773,16.3388,89200.0],["2006-06-21",16.2726,16.67,16.2726,16.6369,99800.0],["2006-06-22",16.5659,16.7316,16.5044,16.6558,311200.0],["2006-06-23",16.6558,16.7221,16.5233,16.5991,66400.0],["2006-06-26",16.6795,16.9066,16.6558,16.8215,67700.0],["2006-06-27",16.8593,17.0107,16.6937,16.7505,116900.0],["2006-06-28",16.8072,16.9634,16.741,16.9445,70000.0],["2006-06-29",17.0107,17.2757,16.9208,17.2426,146400.0],["2006-06-30",17.3183,17.5265,17.0202,17.5218,294500.0],["2006-07-03",17.4792,17.4886,17.2,17.2946,102800.0],["2006-07-05",17.1763,17.271,17.0722,17.1385,184100.0],["2006-07-06",17.5643,17.5643,17.0817,17.2,90300.0],["2006-07-07",17.2473,17.4366,17.1574,17.2142,98500.0],["2006-07-10",17.2237,17.5076,17.2237,17.4224,94200.0],["2006-07-11",17.3656,17.6211,17.2142,17.6022,85100.0],["2006-07-12",17.5549,17.5691,17.2568,17.2899,98400.0],["2006-07-13",17.2615,17.3467,17.0391,17.0864,90600.0],["2006-07-14",17.0296,17.3845,16.9445,17.2473,178500.0],["2006-07-17",17.2,17.3419,17.0722,17.0864,73500.0],["2006-07-18",17.1337,17.3514,17.1006,17.3183,85800.0],["2006-07-19",17.3183,17.73,17.3136,17.73,78900.0],["2006-07-20",17.7536,17.8151,17.5312,17.5691,89200.0],["2006-07-21",17.5691,17.8814,17.4224,17.7915,147200.0],["2006-07-24",17.8719,18.0422,17.8388,18.0186,93000.0],["2006-07-25",17.976,18.1842,17.9098,18.047,88900.0],["2006-07-26",17.9902,18.1558,17.8388,18.0139,93000.0],["2006-07-27",18.0974,18.15,17.7823,17.9255,114800.0],["2006-07-28",17.9733,18.2216,17.9112,18.1977,102700.0],["2006-07-31",18.1452,18.2359,18.0258,18.1308,91700.0],["2006-08-01",18.0974,18.255,17.9685,18.1834,197600.0],["2006-08-02",18.1834,18.2454,17.9685,18.064,144600.0],["2006-08-03",17.6677,18.1165,17.6677,18.0497,152700.0],["2006-08-04",18.0974,18.2072,17.7632,17.9876,148500.0],["2006-08-07",17.8682,18.021,17.7011,17.8873,118800.0],["2006-08-08",17.8921,18.1404,17.7202,17.7345,254700.0],["2006-08-09",17.8014,18.0353,17.725,17.7584,135600.0],["2006-08-10",17.7393,17.8634,17.5865,17.7727,176000.0],["2006-08-11",17.7632,17.7679,17.5244,17.6915,101100.0],["2006-08-14",17.7966,18.0067,17.7966,17.8825,133600.0],["2006-08-15",17.978,18.2263,17.9446,18.1643,122900.0],["2006-08-16",18.2263,18.2741,18.169,18.2025,120400.0],["2006-08-17",18.169,18.3123,18.1213,18.1977,99300.0],["2006-08-18",18.2454,18.2502,18.0879,18.1738,47700.0],["2006-08-21",18.0974,18.2359,18.0974,18.169,42600.0],["2006-08-22",18.15,18.2741,18.0974,18.2741,50300.0],["2006-08-23",18.2836,18.2884,17.7488,17.7727,77200.0],["2006-08-24",17.8539,17.9351,17.7154,17.8921,83300.0],["2006-08-25",17.8443,18.0449,17.8014,17.8873,51000.0],["2006-08-28",17.8969,18.1308,17.873,18.1022,72900.0],["2006-08-29",18.1261,18.3887,18.0258,18.3839,81800.0],["2006-08-30",18.3839,18.3839,18.1595,18.1834,88700.0],["2006-08-31",18.1977,18.3982,18.1977,18.2645,91000.0],["2006-09-01",18.3314,18.4078,18.2598,18.3601,83100.0],["2006-09-05",18.3791,18.5033,18.3362,18.4412,66600.0],["2006-09-06",18.3409,18.3982,18.2168,18.2359,86600.0],["2006-09-07",18.1404,18.2598,18.0306,18.064,50400.0],["2006-09-08",18.0688,18.1404,18.021,18.0974,62100.0],["2006-09-11",18.0497,18.212,17.9876,18.15,59400.0],["2006-09-12",18.1452,18.4937,18.1452,18.4555,71500.0],["2006-09-13",18.4078,18.5224,18.2932,18.4508,62000.0],["2006-09-14",18.3744,18.5749,18.3696,18.5128,237000.0],["2006-09-15",18.5988,18.8519,18.5797,18.8376,234600.0],["2006-09-18",18.7898,19.0047,18.7516,18.9331,188300.0],["2006-09-19",18.8901,18.9808,18.4746,18.7468,138500.0],["2006-09-20",18.8328,18.8614,18.6036,18.7134,96200.0],["2006-09-21",18.7277,18.7277,18.3744,18.4555,53000.0],["2006-09-22",18.4126,18.4221,18.0735,18.3027,114500.0],["2006-09-25",18.2741,18.8614,18.2311,18.7134,91200.0],["2006-09-26",18.7134,18.9044,18.6513,18.8901,100200.0],["2006-09-27",18.828,19.0476,18.828,19.0429,112600.0],["2006-09-28",19.019,19.1384,18.9187,19.0142,93200.0],["2006-09-29",18.9951,19.0524,18.7564,18.7564,115700.0],["2006-10-02",18.6895,18.9044,18.6466,18.7421,77800.0],["2006-10-03",18.7468,18.8948,18.551,18.7993,79500.0],["2006-10-04",18.7516,19.2339,18.6991,19.1527,93900.0],["2006-10-05",19.0906,19.3055,19.0906,19.2673,67000.0],["2006-10-06",19.1766,19.2673,19.0333,19.0476,85100.0],["2006-10-09",18.9712,19.0811,18.8853,19.0572,68000.0],["2006-10-10",19.0429,19.0763,18.8949,18.9522,81000.0],["2006-10-11",18.8853,19.0381,18.8758,18.9426,109300.0],["2006-10-12",18.9569,19.1527,18.9378,19.1384,90800.0],["2006-10-13",19.1814,19.3771,19.1002,19.3246,72800.0],["2006-10-16",19.2625,19.5347,19.2625,19.5013,66800.0],["2006-10-17",19.4058,19.549,19.3342,19.5061,60000.0],["2006-10-18",19.5061,19.6445,19.4201,19.4822,124800.0],["2006-10-19",19.4583,19.678,19.4583,19.6159,79800.0],["2006-10-20",19.6636,19.6636,19.5299,19.6111,71000.0],["2006-10-23",19.5395,19.7639,19.4965,19.7162,52200.0],["2006-10-24",19.6445,19.8212,19.6159,19.7591,45300.0],["2006-10-25",19.7544,20.0218,19.7353,19.8642,86600.0],["2006-10-26",19.869,20.0265,19.7448,20.0218,91400.0],["2006-10-27",20.0964,20.1205,19.7641,19.8315,121900.0],["2006-10-30",19.7545,19.9134,19.6678,19.8845,84300.0],["2006-10-31",19.8845,19.976,19.7593,19.923,58300.0],["2006-11-01",19.976,19.9905,19.6293,19.6967,94300.0],["2006-11-02",19.1429,19.4559,19.0706,19.0803,149600.0],["2006-11-03",19.0803,19.1236,18.5553,18.8587,245300.0],["2006-11-06",18.8684,18.9647,18.6035,18.9454,134900.0],["2006-11-07",18.9117,19.2633,18.7769,18.825,140800.0],["2006-11-08",18.7383,19.7208,18.6661,19.4415,243300.0],["2006-11-09",19.4463,19.4559,19.1669,19.2247,110200.0],["2006-11-10",19.1862,19.4174,19.167,19.4174,124700.0],["2006-11-13",19.3692,19.5667,19.3114,19.4704,246300.0],["2006-11-14",19.4848,19.6245,19.3788,19.5859,250900.0],["2006-11-15",19.5908,19.8219,19.5667,19.6967,190800.0],["2006-11-16",19.7352,19.9808,19.7063,19.7063,147500.0],["2006-11-17",19.6919,19.7545,19.4174,19.4752,130000.0],["2006-11-20",19.4463,19.5233,19.3692,19.4752,104800.0],["2006-11-21",19.4752,19.5041,19.297,19.3981,88900.0],["2006-11-22",19.4126,19.5281,19.2729,19.374,53400.0],["2006-11-24",19.2729,19.5089,19.2585,19.4415,19400.0],["2006-11-27",19.3451,19.3451,18.8395,18.9936,130700.0],["2006-11-28",18.9936,19.3451,18.9647,19.3403,91200.0],["2006-11-29",19.427,19.7256,19.374,19.6919,120100.0],["2006-11-30",19.7015,19.8749,19.6726,19.8604,178500.0],["2006-12-01",19.8653,19.9519,19.6485,19.7593,145900.0],["2006-12-04",19.7352,20.1783,19.7352,20.082,134500.0],["2006-12-05",20.1735,20.2987,20.0097,20.0434,125100.0],["2006-12-06",20.0386,20.2024,19.9712,20.0145,93600.0],["2006-12-07",19.9953,20.1446,19.923,19.9279,76200.0],["2006-12-08",19.9134,20.0772,19.7834,19.9375,83900.0],["2006-12-11",19.9086,20.0386,19.8267,20.0386,98900.0],["2006-12-12",20.0386,20.3131,20.0386,20.1831,147800.0],["2006-12-13",20.2794,20.3131,20.082,20.1831,79200.0],["2006-12-14",20.1783,20.6021,20.1783,20.5009,176000.0],["2006-12-15",20.5058,21.0403,20.4287,20.708,419500.0],["2006-12-18",20.7225,20.761,20.1927,20.2168,126600.0],["2006-12-19",20.1349,20.3324,20.0916,20.2602,90800.0],["2006-12-20",20.2602,20.4961,20.2602,20.3517,85400.0],["2006-12-21",20.3565,20.5154,20.1301,20.2216,74500.0],["2006-12-22",20.1783,20.3083,20.0771,20.2264,54600.0],["2006-12-26",20.1542,20.6117,20.1542,20.4817,89200.0],["2006-12-27",20.5009,20.7803,20.5009,20.708,73200.0],["2006-12-28",20.708,20.8669,20.6647,20.6695,90700.0],["2006-12-29",20.6743,20.7369,20.4191,20.4383,65300.0],["2007-01-03",20.1783,20.6984,20.1012,20.3902,119100.0],["2007-01-04",20.342,20.4191,20.1638,20.3324,60000.0],["2007-01-05",20.1831,20.1879,19.7063,19.7208,113500.0],["2007-01-08",19.6534,19.7449,19.4559,19.716,104500.0],["2007-01-09",19.716,19.8075,19.427,19.7834,85100.0],["2007-01-10",19.6967,19.846,19.5667,19.663,61300.0],["2007-01-11",19.663,20.0386,19.663,19.923,72600.0],["2007-01-12",19.8893,20.1109,19.8893,20.0434,237700.0],["2007-01-16",20.0868,20.1301,19.8026,19.8556,117600.0],["2007-01-17",19.7593,19.8749,19.6582,19.7063,96000.0],["2007-01-18",19.6726,19.7111,19.4415,19.5426,115400.0],["2007-01-19",19.5907,19.6148,19.4415,19.4992,123100.0],["2007-01-22",19.5426,19.5859,19.4126,19.4848,101800.0],["2007-01-23",19.4366,19.8749,19.4366,19.8412,101600.0],["2007-01-24",19.9327,20.0001,19.7497,19.9953,56500.0],["2007-01-25",19.9953,20.0193,19.5378,19.61,109300.0],["2007-01-26",19.61,19.6678,19.3596,19.6437,60000.0],["2007-01-29",19.6559,19.787,19.379,19.5344,89400.0],["2007-01-30",19.5879,19.8162,19.5587,19.7385,112200.0],["2007-01-31",19.6267,19.8793,19.549,19.7676,115200.0],["2007-02-01",19.3595,20.0785,19.3304,20.0639,65300.0],["2007-02-02",20.1514,20.1563,19.9182,19.9571,90200.0],["2007-02-05",19.9522,19.9668,19.7773,19.8453,74800.0],["2007-02-06",19.8453,19.8988,19.7579,19.8891,107100.0],["2007-02-07",19.9571,20.098,19.8696,20.0299,132000.0],["2007-02-08",20.0348,20.1903,20.0299,20.0591,116600.0],["2007-02-09",20.0154,20.1368,19.8259,19.9085,86100.0],["2007-02-12",19.9085,19.9765,19.787,19.9036,83900.0],["2007-02-13",19.8745,20.2145,19.8745,20.2145,84500.0],["2007-02-14",20.2534,20.4769,20.2291,20.3117,177400.0],["2007-02-15",20.4332,20.472,20.0688,20.3166,141300.0],["2007-02-16",20.3166,20.8704,19.9085,20.8412,268900.0],["2007-02-20",20.7684,21.6526,20.6664,21.5457,296800.0],["2007-02-21",21.4242,21.7497,21.3999,21.6088,168300.0],["2007-02-22",21.5602,22.0703,21.5554,22.0558,225600.0],["2007-02-23",22.0072,22.2209,21.9586,22.0606,163200.0],["2007-02-26",22.0655,22.493,22.0315,22.3035,178100.0],["2007-02-27",22.1918,22.3327,21.5019,21.7594,250500.0],["2007-02-28",21.6671,21.7983,21.502,21.5068,297400.0],["2007-03-01",21.2299,21.4971,21.0258,21.2785,344500.0],["2007-03-02",21.1813,21.3562,21.0356,21.1036,195000.0],["2007-03-05",20.8412,21.1813,20.6324,20.6421,161000.0],["2007-03-06",20.7635,20.9335,20.7295,20.8898,219600.0],["2007-03-07",20.8315,21.0113,20.7101,20.7489,204500.0],["2007-03-08",20.8753,21.089,20.8072,20.919,173500.0],["2007-03-09",20.9918,21.4485,20.9044,21.1036,233200.0],["2007-03-12",21.1133,21.3125,21.021,21.2979,130800.0],["2007-03-13",21.2348,21.3513,20.9676,21.0064,385800.0],["2007-03-14",21.0064,21.2785,20.9141,21.2008,255200.0],["2007-03-15",21.157,21.7837,21.089,21.774,252300.0],["2007-03-16",21.774,21.9537,21.5505,21.6283,324400.0],["2007-03-19",21.7254,21.8614,21.6428,21.7157,169000.0],["2007-03-20",21.6477,21.9829,21.6477,21.9489,229900.0],["2007-03-21",21.9975,22.2987,21.7497,22.2744,188700.0],["2007-03-22",22.357,22.3861,22.2258,22.2355,186200.0],["2007-03-23",22.2015,22.3473,22.1675,22.3035,199200.0],["2007-03-26",22.3035,22.4347,22.0849,22.2695,225200.0],["2007-03-27",22.2452,22.425,22.0606,22.323,181400.0],["2007-03-28",22.2987,22.3861,22.1286,22.3035,275800.0],["2007-03-29",22.4055,22.4201,22.0995,22.3181,90300.0],["2007-03-30",22.3958,22.5124,21.8857,22.1869,144000.0],["2007-04-02",22.2744,22.5367,22.2549,22.5367,108100.0],["2007-04-03",22.5367,22.7262,22.4493,22.6339,105700.0],["2007-04-04",22.6339,22.8233,22.5319,22.663,136100.0],["2007-04-05",22.6193,22.7116,22.5416,22.5804,92700.0],["2007-04-09",22.5027,22.5804,22.3764,22.5027,133700.0],["2007-04-10",22.4541,22.7019,22.3813,22.6873,98100.0],["2007-04-11",22.6533,22.6533,22.3958,22.4493,130600.0],["2007-04-12",22.391,22.4736,22.2258,22.3861,80100.0],["2007-04-13",22.3861,22.4833,22.2744,22.4833,235000.0],["2007-04-16",22.5804,22.7845,22.5562,22.7845,83700.0],["2007-04-17",22.8233,22.8233,22.6096,22.7408,67700.0],["2007-04-18",22.663,22.8136,22.4104,22.4298,106200.0],["2007-04-19",22.4298,22.4979,22.1384,22.2404,116200.0],["2007-04-20",22.2355,22.5902,22.2355,22.5319,134300.0],["2007-04-23",22.5367,22.8234,22.5367,22.7359,86000.0],["2007-04-24",22.6096,22.9254,22.5902,22.9059,141300.0],["2007-04-25",23.0274,23.28,22.9351,23.2314,117200.0],["2007-04-26",24.1785,24.3498,23.6891,23.7918,318300.0],["2007-04-27",23.7869,24.4722,23.7869,24.3987,235000.0],["2007-04-30",24.526,25.2063,24.4673,24.8686,348500.0],["2007-05-01",24.8686,25.4804,24.8099,25.3972,300500.0],["2007-05-02",25.3972,25.8671,25.2504,25.7349,269400.0],["2007-05-03",25.779,25.8083,25.3336,25.3336,214300.0],["2007-05-04",25.3385,25.4315,25.177,25.3042,265800.0],["2007-05-07",25.3581,25.5489,25.3042,25.4951,167100.0],["2007-05-08",25.3776,25.7692,25.2357,25.7545,146100.0],["2007-05-09",25.6322,25.8377,25.5392,25.6811,139000.0],["2007-05-10",25.5783,25.637,24.8931,24.9665,191000.0],["2007-05-11",25.0644,25.407,25.0448,25.0938,135100.0],["2007-05-14",25.0938,25.2993,24.9029,25.0106,194300.0],["2007-05-15",25.0155,25.5049,24.9959,25.0595,183200.0],["2007-05-16",25.0987,25.3581,24.9567,25.3287,133700.0],["2007-05-17",25.3629,25.451,25.0154,25.0938,95500.0],["2007-05-18",25.0987,25.4266,24.8833,25.2993,153800.0],["2007-05-21",25.2014,25.5,24.991,25.2308,182200.0],["2007-05-22",25.1623,25.5489,25.1182,25.1868,182700.0],["2007-05-23",25.1868,25.3678,25.0106,25.0546,199100.0],["2007-05-24",25.0546,25.2308,24.5309,24.5896,195600.0],["2007-05-25",23.6205,24.7952,21.56,24.4134,234000.0],["2007-05-29",24.6826,24.849,24.4379,24.5945,209000.0],["2007-05-30",24.8441,24.8441,24.2617,24.4722,249900.0],["2007-05-31",24.4771,24.663,24.2519,24.389,178200.0],["2007-06-01",24.5064,24.712,24.2666,24.3938,206400.0],["2007-06-04",24.2666,24.4085,23.9387,24.4036,194200.0],["2007-06-05",24.2715,24.4036,23.8701,24.0855,255800.0],["2007-06-06",23.924,24.0219,23.6499,23.8555,170500.0],["2007-06-07",23.7429,23.7478,23.0185,23.0724,390400.0],["2007-06-08",22.9304,23.2779,22.7249,23.1164,203000.0],["2007-06-11",23.1262,23.6205,23.0234,23.3562,207600.0],["2007-06-12",23.2241,23.2975,22.7738,22.8864,162400.0],["2007-06-13",22.8913,23.4394,22.8913,23.3024,231900.0],["2007-06-14",23.3562,23.6107,23.2877,23.3562,102600.0],["2007-06-15",24.154,24.154,23.6988,23.7184,255800.0],["2007-06-18",23.5422,23.7429,23.4199,23.5814,127200.0],["2007-06-19",23.4933,23.5324,23.2388,23.3171,201900.0],["2007-06-20",23.3318,23.508,22.8815,22.8864,269900.0],["2007-06-21",22.7885,23.0332,22.5438,22.8864,167600.0],["2007-06-22",22.8864,23.0185,22.3578,22.5536,302900.0],["2007-06-25",22.4312,22.671,22.2109,22.3088,224600.0],["2007-06-26",22.3774,22.6074,22.2648,22.2697,167200.0],["2007-06-27",22.2795,22.8472,21.7068,22.7102,210700.0],["2007-06-28",22.9843,23.1947,22.5242,22.7298,262300.0],["2007-06-29",22.8374,23.1605,22.5535,22.6074,160300.0],["2007-07-02",22.7151,22.9206,22.6563,22.7591,135100.0],["2007-07-03",22.7346,22.8276,22.5878,22.6123,64300.0],["2007-07-05",22.6661,22.7885,22.3284,22.5536,93200.0],["2007-07-06",22.4899,22.4899,22.1865,22.2256,178900.0],["2007-07-09",22.3235,22.5193,22.2158,22.348,161800.0],["2007-07-10",22.2305,22.3529,21.9075,21.9613,208400.0],["2007-07-11",21.9907,22.2109,21.8928,21.9613,218900.0],["2007-07-12",22.1228,22.5291,22.1228,22.5291,136000.0],["2007-07-13",22.4459,22.6123,22.3284,22.5487,104600.0],["2007-07-16",22.4655,22.5633,22.2697,22.299,150800.0],["2007-07-17",22.3774,22.627,22.2452,22.348,189200.0],["2007-07-18",22.2648,22.5193,22.0935,22.2697,172500.0],["2007-07-19",22.2697,22.6025,22.2011,22.5389,86100.0],["2007-07-20",22.4899,22.4899,21.9222,22.0249,168000.0],["2007-07-23",22.2305,22.4165,22.1718,22.1865,119800.0],["2007-07-24",22.0152,22.0984,21.4425,21.4572,248900.0],["2007-07-25",21.5747,21.8536,21.1635,21.5404,263500.0],["2007-07-26",21.051,21.4229,20.9237,21.1635,370900.0],["2007-07-27",21.2203,21.2203,20.5047,20.5047,289900.0],["2007-07-30",20.5294,20.8946,20.3468,20.6577,192600.0],["2007-07-31",20.8156,20.9686,20.5442,20.5639,172300.0],["2007-08-01",20.4998,21.1808,20.4159,21.1561,265200.0],["2007-08-02",21.1561,21.4325,20.8008,21.0969,157300.0],["2007-08-03",21.0081,21.4374,20.2234,20.8353,396400.0],["2007-08-06",20.8354,22.908,20.3813,22.3257,487700.0],["2007-08-07",22.0543,22.1332,20.8551,21.4275,353400.0],["2007-08-08",21.5855,22.2813,20.7564,22.2813,583000.0],["2007-08-09",22.2813,22.5774,21.5164,21.7039,446300.0],["2007-08-10",21.2894,23.8259,21.2153,23.6878,312500.0],["2007-08-13",24.0776,24.0776,21.8569,21.8766,325600.0],["2007-08-14",21.9161,22.0148,21.1018,21.2203,223200.0],["2007-08-15",21.2154,22.7008,21.0969,21.9951,327300.0],["2007-08-16",21.9358,23.5792,21.9309,23.2831,648200.0],["2007-08-17",24.2553,24.3638,22.8439,23.5052,322300.0],["2007-08-20",23.5594,23.8852,22.9524,23.4854,139300.0],["2007-08-21",23.4015,23.8851,23.2633,23.3472,92400.0],["2007-08-22",23.4953,23.7026,22.8883,23.4015,147900.0],["2007-08-23",23.5496,23.5496,22.9821,23.0561,123900.0],["2007-08-24",23.1844,23.4805,22.8538,23.3966,164200.0],["2007-08-27",23.2782,23.5052,22.8636,22.9673,92600.0],["2007-08-28",22.8587,23.2041,22.2912,22.3899,126800.0],["2007-08-29",22.5231,23.1795,22.3849,23.0956,103800.0],["2007-08-30",22.8685,23.362,22.6613,22.8093,79300.0],["2007-08-31",23.1202,23.2387,22.6958,22.9278,96000.0],["2007-09-04",22.7304,22.9228,22.5774,22.7353,173200.0],["2007-09-05",22.6267,22.6317,21.7286,21.9704,142500.0],["2007-09-06",21.9704,22.3997,21.9161,22.2862,85600.0],["2007-09-07",21.9901,22.2517,21.7533,22.0049,151000.0],["2007-09-10",22.0987,22.2122,21.4424,21.7829,109000.0],["2007-09-11",21.8569,22.3454,21.8569,22.2813,105000.0],["2007-09-12",22.2369,22.454,22.0494,22.3208,82500.0],["2007-09-13",22.3849,22.4688,21.9753,22.0395,101000.0],["2007-09-14",21.8224,22.2023,21.7385,22.1974,80700.0],["2007-09-17",22.1579,22.1579,21.6546,21.8964,108600.0],["2007-09-18",21.9901,22.76,21.7483,22.76,130500.0],["2007-09-19",22.9919,23.9296,22.9525,23.5298,270400.0],["2007-09-20",23.441,23.515,23.1153,23.4163,123800.0],["2007-09-21",23.6384,23.8013,23.1597,23.2337,232100.0],["2007-09-24",23.2337,23.4706,22.9031,22.9278,85900.0],["2007-09-25",22.7699,23.1548,22.6514,22.9228,80800.0],["2007-09-26",23.1054,23.4459,22.9327,23.3176,61900.0],["2007-09-27",23.3769,23.4953,23.0314,23.0956,63500.0],["2007-09-28",23.1647,23.4459,22.4787,22.5527,92400.0],["2007-10-01",22.5034,23.288,22.459,23.214,107800.0],["2007-10-02",23.2634,23.3621,23.0314,23.2979,85500.0],["2007-10-03",23.1252,23.3423,23.0018,23.2041,96200.0],["2007-10-04",23.2535,23.4558,23.2239,23.3374,99000.0],["2007-10-05",23.0215,23.6877,23.0215,23.4953,120800.0],["2007-10-08",23.4903,23.6631,23.2535,23.2732,78300.0],["2007-10-09",23.293,23.6039,23.0709,23.5446,100900.0],["2007-10-10",23.5446,23.5446,22.913,23.1745,151000.0],["2007-10-11",23.293,23.594,23.0067,23.0462,115900.0],["2007-10-12",23.0314,23.4805,23.0314,23.1202,82300.0],["2007-10-15",23.1745,23.2633,22.4639,22.6169,136100.0],["2007-10-16",22.5971,23.1153,22.5675,22.7353,104600.0],["2007-10-17",22.9722,23.2189,22.7402,22.9426,141600.0],["2007-10-18",22.8439,23.3768,22.8439,22.9426,97700.0],["2007-10-19",22.8784,22.8784,22.1333,22.1333,168400.0],["2007-10-22",21.8914,22.6712,21.8914,22.5379,118400.0],["2007-10-23",22.7995,22.8636,22.1678,22.5428,115600.0],["2007-10-24",22.3356,22.5725,21.8519,22.3553,124400.0],["2007-10-25",22.3899,22.8587,22.2616,22.4343,98900.0],["2007-10-26",22.7699,23.1252,22.5182,22.8488,140200.0],["2007-10-29",23.0205,23.2095,22.7219,23.12,135000.0],["2007-10-30",23.1349,23.4533,22.921,23.3041,85800.0],["2007-10-31",23.3488,24.1051,23.2294,23.9658,122300.0],["2007-11-01",23.5528,23.6374,22.9807,23.0205,199200.0],["2007-11-02",23.3687,23.5727,22.8812,23.508,98100.0],["2007-11-05",23.319,23.319,22.6821,22.9956,163100.0],["2007-11-06",23.0503,23.3339,22.5627,23.2991,115300.0],["2007-11-07",22.8762,23.0105,22.1995,22.2642,126300.0],["2007-11-08",22.8414,24.2991,22.8414,24.2991,490400.0],["2007-11-09",23.7568,24.5479,23.6871,24.1996,329100.0],["2007-11-12",24.2941,24.4882,23.7966,23.911,389800.0],["2007-11-13",24.1299,24.4185,23.8762,24.3289,294900.0],["2007-11-14",24.4484,24.6026,23.9608,24.3986,223200.0],["2007-11-15",24.513,24.8812,24.3041,24.8812,267400.0],["2007-11-16",24.9807,25.319,24.4533,24.8265,373900.0],["2007-11-19",24.6623,24.9459,24.3439,24.8165,275900.0],["2007-11-20",24.7618,25.0454,24.1747,24.8563,215400.0],["2007-11-21",24.8762,24.9409,24.3588,24.3588,141200.0],["2007-11-23",24.5031,24.8066,24.2892,24.6374,65400.0],["2007-11-26",24.5479,24.5578,23.6623,23.9061,334900.0],["2007-11-27",24.0056,24.528,23.8812,24.2543,298100.0],["2007-11-28",24.4732,24.7419,24.2543,24.6872,201600.0],["2007-11-29",24.6872,24.931,24.2891,24.3638,135500.0],["2007-11-30",24.7419,24.7817,23.7468,23.8662,214100.0],["2007-12-03",23.9707,24.2842,23.6623,23.9757,109700.0],["2007-12-04",23.7568,24.1598,23.6274,23.8414,154400.0],["2007-12-05",24.4384,24.5578,24.1896,24.5031,117300.0],["2007-12-06",24.2543,24.6225,24.2543,24.528,124900.0],["2007-12-07",24.523,24.523,24.0105,24.0752,72400.0],["2007-12-10",24.0752,24.2493,23.8812,24.0105,70800.0],["2007-12-11",24.1001,24.1001,23.324,23.4633,187900.0],["2007-12-12",23.9608,24.0802,23.5279,23.9558,183000.0],["2007-12-13",23.6822,24.3887,23.5528,24.3289,159500.0],["2007-12-14",23.9857,24.0056,23.4682,23.4682,141800.0],["2007-12-17",23.2742,23.712,23.0603,23.3886,161400.0],["2007-12-18",23.6324,24.0553,23.4434,23.9906,193400.0],["2007-12-19",23.712,24.1946,23.6573,23.9757,104400.0],["2007-12-20",24.2692,24.314,23.513,24.314,127800.0],["2007-12-21",24.4782,25.0454,24.4434,24.7021,450300.0],["2007-12-24",24.6922,24.9409,24.6076,24.926,45700.0],["2007-12-26",24.926,25.1648,24.6722,25.125,132000.0],["2007-12-27",25.0802,25.0802,24.5877,24.7519,117300.0],["2007-12-28",25.0255,25.0305,24.6076,24.7519,116700.0],["2007-12-31",24.5329,24.5379,24.0304,24.2096,119200.0],["2008-01-02",24.2145,24.3389,23.8414,24.2444,156400.0],["2008-01-03",24.2792,24.5479,23.8464,23.8464,131700.0],["2008-01-04",23.6623,23.8314,23.2841,23.6672,156500.0],["2008-01-07",23.8712,24.6026,23.5976,24.3986,288600.0],["2008-01-08",24.4732,25.1001,24.3936,24.6026,280800.0],["2008-01-09",24.518,24.9509,24.1548,24.7469,287500.0],["2008-01-10",24.513,25.1548,24.4284,24.8961,226400.0],["2008-01-11",24.8016,25.2444,24.518,24.9757,245400.0],["2008-01-14",25.0006,25.1001,24.5926,24.7519,203000.0],["2008-01-15",24.4633,24.9757,24.2742,24.5429,319500.0],["2008-01-16",24.4832,24.8961,24.4832,24.6673,197600.0],["2008-01-17",24.8414,25.13,24.5429,24.5976,244400.0],["2008-01-18",24.6872,24.9509,23.9956,24.125,284000.0],["2008-01-22",23.12,24.4185,23.12,23.9906,312400.0],["2008-01-23",23.5329,24.8762,23.3538,24.8165,337800.0],["2008-01-24",24.9111,25.0155,24.1349,24.1349,282400.0],["2008-01-25",24.3339,24.5727,23.7269,23.8364,198900.0],["2008-01-28",23.7518,24.1051,23.523,23.9459,198800.0],["2008-01-29",24.189,24.189,23.4269,23.7177,321100.0],["2008-01-30",23.6926,23.9233,23.0107,23.2363,448600.0],["2008-01-31",23.0207,24.0085,23.0007,23.7378,314700.0],["2008-02-01",23.7378,23.818,23.3015,23.6575,292700.0],["2008-02-04",23.5522,24.164,23.4118,24.0537,175700.0],["2008-02-05",23.6726,23.9734,23.482,23.482,167600.0],["2008-02-06",23.7077,23.813,23.4419,23.5071,202200.0],["2008-02-07",23.462,23.8982,23.3817,23.7879,202300.0],["2008-02-08",23.7779,24.1138,23.6174,23.818,140100.0],["2008-02-11",23.9233,23.9233,23.1962,23.457,170500.0],["2008-02-12",23.3216,24.0687,23.3216,23.8531,196000.0],["2008-02-13",24.0336,24.4749,23.823,24.1038,184700.0],["2008-02-14",23.6174,23.6375,22.6948,23.136,828900.0],["2008-02-15",23.1912,23.2363,22.404,23.0458,444700.0],["2008-02-19",23.2965,23.2965,22.7199,22.9204,509100.0],["2008-02-20",22.7148,23.2263,22.7148,23.1912,194900.0],["2008-02-21",23.4319,23.5171,22.3689,22.4992,353900.0],["2008-02-22",22.4391,22.6848,22.0329,22.6146,263700.0],["2008-02-25",22.7198,22.8953,22.3187,22.7449,328700.0],["2008-02-26",22.7449,22.7449,22.2736,22.2736,521700.0],["2008-02-27",22.0981,22.2636,21.6919,21.707,397400.0],["2008-02-28",21.5766,21.6969,21.2707,21.5666,306700.0],["2008-02-29",21.2757,21.356,20.9999,21.0802,213800.0],["2008-03-03",20.9899,21.3008,20.8194,21.1153,274500.0],["2008-03-04",20.9398,21.8173,20.9398,21.702,449400.0],["2008-03-05",21.8674,21.8925,21.1404,21.3108,227500.0],["2008-03-06",21.1554,21.2757,20.6891,20.7492,238200.0],["2008-03-07",20.6088,21.2256,20.6088,21.0651,254100.0],["2008-03-10",21.1855,21.2256,20.8896,20.9999,219300.0],["2008-03-11",21.4111,21.5565,20.8345,21.371,301400.0],["2008-03-12",21.4011,21.6418,21.03,21.035,192000.0],["2008-03-13",20.8094,21.4914,20.7893,21.4914,244300.0],["2008-03-14",21.6318,21.6318,20.8746,21.1504,263000.0],["2008-03-17",20.5938,21.3058,20.5938,21.005,283100.0],["2008-03-18",21.4613,21.702,21.0752,21.6017,315700.0],["2008-03-19",21.7571,22.0229,21.0401,21.0401,209600.0],["2008-03-20",21.0651,21.6418,21.0651,21.4713,563500.0],["2008-03-24",21.5064,21.6468,21.1002,21.1905,237400.0],["2008-03-25",21.2757,21.6167,21.2757,21.3359,198600.0],["2008-03-26",21.1855,21.712,21.0802,21.712,189500.0],["2008-03-27",21.7571,21.9978,21.5164,21.5315,242000.0],["2008-03-28",21.3961,21.722,21.2356,21.2507,142900.0],["2008-03-31",21.4412,21.9176,21.2156,21.7822,234700.0],["2008-04-01",21.9426,22.2535,21.8624,22.2535,207500.0],["2008-04-02",22.078,22.6095,22.0128,22.3889,146900.0],["2008-04-03",22.1833,22.3689,21.9527,22.0179,130200.0],["2008-04-04",22.063,22.2134,21.6017,21.6568,143000.0],["2008-04-07",21.7421,22.414,21.707,22.1783,191500.0],["2008-04-08",22.063,22.5544,22.063,22.5494,215400.0],["2008-04-09",22.5494,22.78,22.2084,22.2786,115800.0],["2008-04-10",22.2335,22.4792,21.9727,22.2686,170300.0],["2008-04-11",22.0479,22.1683,21.7922,21.8674,129000.0],["2008-04-14",21.8073,21.9828,21.6919,21.7872,116700.0],["2008-04-15",21.8925,22.3137,21.8925,22.2886,116500.0],["2008-04-16",22.4942,22.7349,22.3689,22.7349,173800.0],["2008-04-17",22.6797,22.7449,22.4441,22.5444,88000.0],["2008-04-18",22.785,22.9355,22.5895,22.9355,161400.0],["2008-04-21",22.7098,22.8903,22.5694,22.7499,150600.0],["2008-04-22",22.6246,22.6497,22.3388,22.6045,167800.0],["2008-04-23",22.7148,22.8603,22.4491,22.6597,132300.0],["2008-04-24",22.7148,22.8051,22.1984,22.5444,168800.0],["2008-04-25",22.6497,22.7249,22.1532,22.1833,176700.0],["2008-04-28",22.2921,22.6764,22.2819,22.6713,233000.0],["2008-04-29",22.5601,22.8736,22.464,22.7573,270700.0],["2008-04-30",22.8585,22.9495,22.4387,22.6916,212000.0],["2008-05-01",22.641,23.1973,22.641,23.0254,144300.0],["2008-05-02",23.1518,23.2024,22.7573,23.0254,231500.0],["2008-05-05",23.0152,23.1012,22.3426,22.7523,285700.0],["2008-05-06",22.727,22.727,22.0493,22.1909,232600.0],["2008-05-07",22.1707,22.3578,22.0847,22.3022,195400.0],["2008-05-08",22.3527,22.3831,21.9785,22.2971,154600.0],["2008-05-09",22.1505,22.3022,21.9836,22.201,138500.0],["2008-05-12",22.196,22.5753,22.1302,22.5753,139000.0],["2008-05-13",22.6511,22.6511,22.3376,22.3831,209400.0],["2008-05-14",22.4387,22.6966,22.3173,22.5247,232900.0],["2008-05-15",22.4842,22.5904,22.3173,22.4792,219600.0],["2008-05-16",22.5045,22.641,22.4337,22.6005,147100.0],["2008-05-19",22.55,22.7775,22.3983,22.6461,156700.0],["2008-05-20",22.4994,22.9394,22.4994,22.6815,161400.0],["2008-05-21",22.7877,23.1113,22.7472,22.995,257000.0],["2008-05-22",23.0355,23.263,22.8939,23.1265,232000.0],["2008-05-23",22.9293,23.1973,22.7877,23.0051,200900.0],["2008-05-27",22.9748,23.258,22.8939,23.1973,144900.0],["2008-05-28",23.2529,23.2529,22.9596,23.0051,131500.0],["2008-05-29",22.9293,23.5159,22.8483,23.1467,139000.0],["2008-05-30",23.2125,23.2276,22.9293,23.0557,194400.0],["2008-06-02",23.0102,23.0759,22.818,23.0304,358200.0],["2008-06-03",23.1568,23.2529,22.9798,23.1265,237200.0],["2008-06-04",23.0355,23.4653,22.9798,23.2934,135600.0],["2008-06-05",23.263,23.6878,23.2024,23.6878,99800.0],["2008-06-06",23.4552,23.7131,23.1821,23.1821,128000.0],["2008-06-09",23.2175,23.3187,23.1063,23.1973,141500.0],["2008-06-10",22.9899,23.3136,22.9394,23.2681,143100.0],["2008-06-11",23.2023,23.4097,23.1164,23.1265,168300.0],["2008-06-12",23.2327,23.3642,23.0709,23.0962,110000.0],["2008-06-13",23.2529,23.5209,23.1113,23.3338,126500.0],["2008-06-16",23.2883,23.4603,23.2023,23.4603,76500.0],["2008-06-17",23.4855,23.6929,23.3288,23.5867,95400.0],["2008-06-18",23.5563,24.0216,23.4805,23.9205,128300.0],["2008-06-19",23.9205,24.2441,23.9103,24.1076,131100.0],["2008-06-20",23.9913,24.1582,23.7334,23.9154,282200.0],["2008-06-23",24.0671,24.3857,23.9508,23.971,268500.0],["2008-06-24",23.8446,23.9255,23.6727,23.7283,134500.0],["2008-06-25",23.7435,23.88,23.6322,23.7586,180400.0],["2008-06-26",23.612,23.7435,22.4337,23.4855,193900.0],["2008-06-27",23.4805,23.5563,23.2125,23.2125,286700.0],["2008-06-30",23.2125,23.5968,23.1113,23.3945,178700.0],["2008-07-01",23.1973,23.7333,23.1669,23.5563,120200.0],["2008-07-02",23.4754,23.6271,23.3136,23.3136,144800.0],["2008-07-03",23.3136,23.3338,22.9546,23.0001,92200.0],["2008-07-07",23.0203,23.2024,22.8483,22.8837,174100.0],["2008-07-08",22.7017,23.1366,22.6966,23.1315,179800.0],["2008-07-09",23.1366,23.3996,22.9394,23.1568,162900.0],["2008-07-10",23.2883,23.4299,23.0304,23.3439,154900.0],["2008-07-11",23.2175,23.5816,22.9697,23.5563,146100.0],["2008-07-14",23.7991,23.7991,23.0304,23.2378,172900.0],["2008-07-15",23.2428,23.3389,22.8534,22.9849,188700.0],["2008-07-16",23.0759,23.1771,22.5146,22.6056,105100.0],["2008-07-17",22.6511,22.6764,22.3629,22.5045,152500.0],["2008-07-18",22.5247,22.6562,22.3022,22.3275,204700.0],["2008-07-21",22.4286,22.5297,22.201,22.378,126000.0],["2008-07-22",22.2263,22.904,22.196,22.8736,166600.0],["2008-07-23",22.8433,22.8433,22.3983,22.732,104700.0],["2008-07-24",22.7371,23.3288,22.5146,23.2327,227500.0],["2008-07-25",23.263,23.8648,23.263,23.5159,144800.0],["2008-07-28",23.6373,23.6423,22.4387,22.7978,311400.0],["2008-07-29",22.8819,23.0247,22.6779,22.8972,151400.0],["2008-07-30",23.0247,23.1012,22.8105,23.0094,141100.0],["2008-07-31",23.0604,23.2032,22.7289,23.0757,133000.0],["2008-08-01",23.0757,23.244,22.8513,22.9992,99700.0],["2008-08-04",23.0196,23.1012,22.6473,23.0043,104100.0],["2008-08-05",23.1114,23.1879,22.6983,22.9788,288400.0],["2008-08-06",22.9686,23.2389,22.7595,22.8666,141900.0],["2008-08-07",22.734,22.8564,22.2649,22.372,111000.0],["2008-08-08",22.4026,22.9839,22.3873,22.9839,134600.0],["2008-08-11",22.9278,23.861,22.7952,23.7693,141400.0],["2008-08-12",23.8406,23.9324,23.601,23.8865,199500.0],["2008-08-13",23.9018,24.0242,23.5449,23.8253,175000.0],["2008-08-14",23.81,24.1415,23.6571,23.9732,154400.0],["2008-08-15",24.0242,24.4016,24.0242,24.3965,219700.0],["2008-08-18",24.422,24.4883,24.1415,24.2129,113400.0],["2008-08-19",24.1109,24.4424,24.1109,24.4322,99100.0],["2008-08-20",24.4322,24.6056,24.2486,24.4577,99200.0],["2008-08-21",24.4118,24.4781,24.1823,24.2537,126000.0],["2008-08-22",24.2129,24.6311,24.2129,24.5291,138400.0],["2008-08-25",24.4781,24.4832,24.014,24.3557,94200.0],["2008-08-26",24.3251,24.6362,24.269,24.6311,132300.0],["2008-08-27",24.6464,24.9728,24.6056,24.8657,138500.0],["2008-08-28",24.932,25.2736,24.7382,25.1512,120900.0],["2008-08-29",25.1665,25.1665,24.7484,24.8504,65000.0],["2008-09-02",24.7994,25.1053,24.5903,25.0237,95700.0],["2008-09-03",24.9778,25.3348,24.7331,24.9778,153000.0],["2008-09-04",24.9167,24.9218,24.3965,24.4832,108700.0],["2008-09-05",24.5444,24.5444,23.8814,24.2435,125700.0],["2008-09-08",24.4985,25.0289,24.473,24.8453,173200.0],["2008-09-09",24.8453,25.1002,24.6362,24.6362,199800.0],["2008-09-10",24.7841,25.3144,24.5648,25.3042,161800.0],["2008-09-11",25.2685,25.6918,25.2481,25.4164,128000.0],["2008-09-12",25.345,25.9774,25.2889,25.5184,221100.0],["2008-09-15",24.9881,25.6102,24.7484,24.9269,166700.0],["2008-09-16",24.6056,25.5337,24.5393,25.5337,365900.0],["2008-09-17",25.3348,25.3348,24.6056,25.1155,228200.0],["2008-09-18",25.5235,28.1651,25.4929,27.5736,645100.0],["2008-09-19",27.4869,27.4869,27.4869,27.4869,728100.0],["2008-09-22",26.6454,27.1962,25.7989,26.0539,286400.0],["2008-09-23",26.008,26.4822,25.5541,26.0845,156400.0],["2008-09-24",25.9315,26.0692,25.4929,25.8091,239200.0],["2008-09-25",25.855,26.5485,25.6612,26.4363,163100.0],["2008-09-26",26.4312,26.5791,25.8448,26.5128,121400.0],["2008-09-29",26.161,26.8698,25.7938,25.7938,237200.0],["2008-09-30",25.906,26.6301,25.7326,26.5179,154100.0],["2008-10-01",26.6403,26.7474,26.3037,26.5995,213300.0],["2008-10-02",26.5077,26.9565,26.4414,26.5485,177700.0],["2008-10-03",26.9055,27.39,26.1253,26.1508,127000.0],["2008-10-06",25.6306,26.2273,24.4679,25.9519,223800.0],["2008-10-07",26.2324,26.4669,24.9676,24.988,179800.0],["2008-10-08",24.2843,25.192,23.601,24.1721,282700.0],["2008-10-09",24.3761,24.5189,21.4999,21.4999,242400.0],["2008-10-10",21.4591,27.186,18.6696,22.3669,504600.0],["2008-10-13",23.2032,24.1874,22.9227,23.9426,251700.0],["2008-10-14",24.5291,24.5291,22.7442,23.9222,255200.0],["2008-10-15",23.6877,23.7489,21.7192,21.7192,213100.0],["2008-10-16",21.7345,23.1981,21.2195,23.0808,447900.0],["2008-10-17",22.3618,23.7489,21.8467,22.4638,291600.0],["2008-10-20",22.5453,24.1568,22.5249,24.1568,170200.0],["2008-10-21",23.8814,24.2741,23.2236,23.3511,156600.0],["2008-10-22",22.7493,23.759,22.1884,22.8411,154800.0],["2008-10-23",23.0706,24.3506,22.6983,24.218,350700.0],["2008-10-24",22.4688,24.3659,21.9334,23.6979,243900.0],["2008-10-27",23.0298,24.3914,22.9482,22.9533,300000.0],["2008-10-28",23.1063,25.2379,23.0808,25.2379,255200.0],["2008-10-29",25.5592,26.3869,24.9064,25.3073,231000.0],["2008-10-30",25.3073,26.1196,24.8652,25.7597,175700.0],["2008-10-31",25.7546,26.392,25.184,26.1555,357400.0],["2008-11-03",26.2069,26.9318,25.9705,26.3612,151200.0],["2008-11-04",26.3149,26.3149,25.2251,25.6775,313400.0],["2008-11-05",25.1891,26.063,24.5362,25.1891,313300.0],["2008-11-06",25.2302,25.9036,24.3872,24.9012,222600.0],["2008-11-07",25.0554,25.6415,24.5979,25.112,211100.0],["2008-11-10",25.441,25.5284,24.5568,25.0349,175300.0],["2008-11-11",24.8807,25.5284,24.5825,24.5825,254100.0],["2008-11-12",24.4231,24.4591,23.7497,23.9502,300100.0],["2008-11-13",24.1096,25.991,23.4361,25.9756,284900.0],["2008-11-14",25.4924,25.6775,24.0427,24.2278,252100.0],["2008-11-17",24.0736,25.0606,23.9245,24.7316,158200.0],["2008-11-18",25.112,25.5335,23.9142,25.0194,222700.0],["2008-11-19",25.0349,25.6569,24.5208,24.5619,268100.0],["2008-11-20",24.2998,25.842,23.7754,24.2741,385900.0],["2008-11-21",24.6699,25.7032,23.5852,25.6055,371000.0],["2008-11-24",25.5592,26.4434,25.0811,25.7032,262400.0],["2008-11-25",25.9036,26.2686,24.8807,25.6775,217000.0],["2008-11-26",25.1223,25.662,24.9732,25.5695,160400.0],["2008-11-28",25.698,25.698,25.148,25.6775,108800.0],["2008-12-01",25.076,25.3228,23.4464,23.5749,272200.0],["2008-12-02",24.1096,24.1815,23.1791,23.8423,382500.0],["2008-12-03",23.4824,24.2946,23.0352,24.1147,319500.0],["2008-12-04",23.8937,24.2689,22.6959,23.2768,229300.0],["2008-12-05",23.0043,23.8525,22.4594,23.467,376000.0],["2008-12-08",23.9194,24.3615,23.1071,23.4259,259300.0],["2008-12-09",23.1174,23.8731,22.9015,22.9786,234800.0],["2008-12-10",23.2356,23.5955,22.6188,23.0506,289600.0],["2008-12-11",22.9889,23.2459,22.1099,22.6188,196100.0],["2008-12-12",22.187,23.0095,21.9197,23.0043,308200.0],["2008-12-15",23.0403,23.0866,22.2281,22.4748,201200.0],["2008-12-16",22.7884,23.0249,22.1818,22.7987,228800.0],["2008-12-17",22.4543,23.1071,22.4543,22.7884,177200.0],["2008-12-18",22.7987,23.1277,22.4543,22.9992,168400.0],["2008-12-19",23.1894,23.7446,22.8141,22.9786,278200.0],["2008-12-22",22.9889,23.1791,22.6753,23.1277,178400.0],["2008-12-23",23.3385,23.4927,22.4389,22.5982,119800.0],["2008-12-24",22.5468,22.5468,22.2487,22.3515,99400.0],["2008-12-26",22.3515,22.7165,22.2641,22.4543,75700.0],["2008-12-29",22.4543,22.4543,21.6575,22.0225,191100.0],["2008-12-30",22.1973,22.4029,22.0122,22.1973,185200.0],["2008-12-31",22.2024,22.8347,21.786,22.737,245500.0],["2009-01-02",22.8141,22.9015,22.2435,22.408,169900.0],["2009-01-05",22.4389,22.6753,22.0739,22.3875,195800.0],["2009-01-06",22.5108,22.6959,22.0636,22.1767,389100.0],["2009-01-07",21.8425,21.9865,21.4724,21.5958,240500.0],["2009-01-08",21.5084,21.8683,21.128,21.6009,222600.0],["2009-01-09",21.529,21.529,20.8864,21.3079,179000.0],["2009-01-12",21.3079,21.9145,21.2565,21.714,188800.0],["2009-01-13",21.6164,21.8425,21.4878,21.678,153400.0],["2009-01-14",21.3902,21.8014,21.1743,21.5907,195800.0],["2009-01-15",21.5341,21.9865,21.3593,21.8734,231500.0],["2009-01-16",22.0173,22.2846,21.8425,22.2332,178500.0],["2009-01-20",22.0019,22.3669,21.4827,21.5701,149200.0],["2009-01-21",21.8014,21.8014,21.0766,21.7294,144800.0],["2009-01-22",21.2874,21.786,21.1383,21.6112,152500.0],["2009-01-23",21.0766,21.6472,21.02,21.5701,148800.0],["2009-01-26",21.6626,22.4029,21.5855,22.1047,171800.0],["2009-01-27",21.9916,22.7524,21.8528,22.5417,121600.0],["2009-01-28",23.0423,23.0423,22.3783,22.6273,111700.0],["2009-01-29",22.3108,22.8814,22.1552,22.5287,137800.0],["2009-01-30",22.5546,23.0111,22.1293,22.2745,132200.0],["2009-02-02",22.0567,22.897,22.0515,22.731,146700.0],["2009-02-03",22.8451,22.8555,22.2953,22.5754,140900.0],["2009-02-04",22.6843,23.0111,22.2019,22.5183,134800.0],["2009-02-05",22.425,23.2757,22.425,22.8555,123500.0],["2009-02-06",22.7621,23.6855,22.6636,23.4832,122100.0],["2009-02-09",23.3431,23.4157,22.9541,23.2082,86100.0],["2009-02-10",23.1771,23.4728,22.7206,22.814,131500.0],["2009-02-11",22.8555,22.897,22.5546,22.7206,133900.0],["2009-02-12",22.4249,22.6428,21.8855,22.5287,202000.0],["2009-02-13",22.6428,23.2031,22.4613,22.7569,198100.0],["2009-02-17",22.3679,22.5235,21.9062,22.1708,146300.0],["2009-02-18",22.3212,22.4301,21.9218,22.0618,121900.0],["2009-02-19",22.093,22.2901,21.7869,21.9166,86000.0],["2009-02-20",21.6209,22.2175,21.3667,21.7195,198600.0],["2009-02-23",21.8958,21.8958,21.3252,21.4809,156700.0],["2009-02-24",21.7039,21.818,21.1956,21.4445,211800.0],["2009-02-25",21.3823,21.6209,21.1022,21.346,182800.0],["2009-02-26",21.7091,21.7869,21.1385,21.3823,285800.0],["2009-02-27",21.1126,21.7817,20.9725,21.2422,259000.0],["2009-03-02",20.9725,21.4082,20.8532,20.8999,280900.0],["2009-03-03",21.2059,21.2059,20.127,20.2048,317200.0],["2009-03-04",20.5419,20.9517,20.2151,20.6664,222700.0],["2009-03-05",20.4589,20.5056,19.9661,20.1633,274600.0],["2009-03-06",20.3811,20.7235,19.9713,20.2878,240700.0],["2009-03-09",20.3293,20.4849,19.9713,20.267,325800.0],["2009-03-10",20.7028,20.7028,20.0595,20.3293,328300.0],["2009-03-11",20.3967,20.4797,19.9454,19.9713,280200.0],["2009-03-12",19.8624,20.3967,19.5615,20.3241,362700.0],["2009-03-13",20.376,20.7494,20.2307,20.7287,116700.0],["2009-03-16",20.7494,21.429,20.6405,21.0918,297900.0],["2009-03-17",21.1022,21.9736,21.0295,21.9736,259100.0],["2009-03-18",21.8907,22.8192,21.8025,22.6791,289500.0],["2009-03-19",22.7569,23.0526,22.5598,22.8814,203400.0],["2009-03-20",22.9696,23.4417,22.5546,22.5961,366300.0],["2009-03-23",22.98,23.1823,22.4976,23.1823,232100.0],["2009-03-24",22.9904,23.0319,22.3627,22.4353,273400.0],["2009-03-25",22.4768,22.6273,21.7039,22.2071,320400.0],["2009-03-26",22.4405,22.9074,22.1552,22.9074,321600.0],["2009-03-27",22.9178,23.0371,22.425,22.4768,203900.0],["2009-03-30",22.3627,22.399,22.0203,22.3212,254100.0],["2009-03-31",22.5235,22.9126,22.2278,22.5235,205500.0],["2009-04-01",22.1397,22.7725,22.1085,22.6273,287700.0],["2009-04-02",22.7984,22.9074,22.3627,22.5235,346100.0],["2009-04-03",22.259,22.5287,22.0982,22.4042,171500.0],["2009-04-06",22.176,22.4872,22.0826,22.1967,148500.0],["2009-04-07",21.9477,22.3108,21.927,21.9581,129900.0],["2009-04-08",22.0463,22.2071,21.8336,22.1397,99000.0],["2009-04-09",22.5235,22.5235,21.8907,22.1033,138300.0],["2009-04-13",21.8336,22.2019,21.5327,21.9477,174100.0],["2009-04-14",21.7921,21.7973,21.4809,21.5846,91200.0],["2009-04-15",21.4549,21.8025,21.4549,21.6832,109100.0],["2009-04-16",21.7817,22.0203,21.6365,21.8803,107800.0],["2009-04-17",21.901,21.901,21.6572,21.6832,148800.0],["2009-04-20",21.3875,21.7247,21.3823,21.4964,109600.0],["2009-04-21",21.4757,21.7765,21.3045,21.4757,151800.0],["2009-04-22",21.3823,21.4705,21.0192,21.0607,194700.0],["2009-04-23",21.1281,21.1644,20.5316,20.7443,185800.0],["2009-04-24",20.8065,21.1385,20.6872,21.0296,177500.0],["2009-04-27",20.8532,21.595,20.8532,21.5016,179600.0],["2009-04-28",21.5042,22.0018,21.4728,21.719,150700.0],["2009-04-29",21.8132,22.1589,21.6613,22.1117,128500.0],["2009-04-30",22.0646,22.1536,21.4204,21.4204,149200.0],["2009-05-01",21.8656,22.1118,21.5566,21.8289,176200.0],["2009-05-04",21.8237,22.4679,21.8132,22.4679,234100.0],["2009-05-05",22.3946,22.4679,21.9756,22.2793,170100.0],["2009-05-06",22.3317,22.4731,21.8761,22.206,192300.0],["2009-05-07",22.2479,22.6878,22.2479,22.6407,200400.0],["2009-05-08",22.7821,22.934,22.3579,22.4784,170100.0],["2009-05-11",22.4574,22.7821,22.3474,22.6407,125600.0],["2009-05-12",22.8292,22.8869,22.5621,22.6198,123000.0],["2009-05-13",22.4417,22.6826,22.0122,22.0803,112600.0],["2009-05-14",22.1641,22.2532,21.8132,21.8813,146900.0],["2009-05-15",21.8394,21.8656,21.5252,21.6299,216300.0],["2009-05-18",21.8185,21.9651,21.6561,21.8499,187600.0],["2009-05-19",21.9284,21.9965,21.6613,21.7032,146500.0],["2009-05-20",21.7504,21.808,21.3628,21.4361,216400.0],["2009-05-21",21.2476,21.4623,20.8862,20.9648,221800.0],["2009-05-22",21.0957,21.2214,20.7815,20.8967,173500.0],["2009-05-26",20.8286,21.7347,20.7553,21.609,215400.0],["2009-05-27",22.4941,22.625,21.7242,21.8028,318700.0],["2009-05-28",21.9284,22.1432,21.6771,21.9232,157900.0],["2009-05-29",22.0541,22.227,21.5985,22.227,144500.0],["2009-06-01",22.515,23.0178,22.4993,22.9968,233900.0],["2009-06-02",22.9654,23.4054,22.934,23.3582,228400.0],["2009-06-03",23.1278,23.3896,23.0073,23.2325,236800.0],["2009-06-04",23.2744,23.3582,23.0649,23.2325,198400.0],["2009-06-05",23.3582,23.7562,23.1121,23.7458,290800.0],["2009-06-08",23.5677,24.1281,23.5101,23.751,179400.0],["2009-06-09",23.8034,23.8034,23.2744,23.332,168300.0],["2009-06-10",23.442,23.5206,22.8031,23.3425,209600.0],["2009-06-11",23.332,23.5677,23.222,23.4263,151000.0],["2009-06-12",23.3216,23.8243,23.0806,23.7562,85400.0],["2009-06-15",23.4211,23.7091,23.1225,23.3896,108400.0],["2009-06-16",23.4734,23.6725,22.8711,23.0963,131100.0],["2009-06-17",23.0388,23.4892,23.0388,23.2954,108800.0],["2009-06-18",23.2011,23.6777,23.0859,23.6201,61700.0],["2009-06-19",23.8819,24.0914,23.2273,23.4682,191200.0],["2009-06-22",23.4211,23.8505,23.4211,23.641,128000.0],["2009-06-23",23.7405,23.8662,23.0911,23.1959,93600.0],["2009-06-24",23.4054,23.4054,22.5831,22.6302,264900.0],["2009-06-25",22.5674,23.0283,22.3474,22.8607,194800.0],["2009-06-26",22.8083,23.0702,22.3684,23.023,205900.0],["2009-06-29",23.0545,23.2168,22.9445,23.1068,128900.0],["2009-06-30",23.1435,23.3582,22.9078,23.2116,118000.0],["2009-07-01",23.2954,23.6306,23.2954,23.5572,98700.0],["2009-07-02",23.1383,23.2011,22.7245,22.7978,111900.0],["2009-07-06",22.7821,23.3687,22.7402,23.332,89800.0],["2009-07-07",23.4001,23.4001,22.8293,22.8293,82300.0],["2009-07-08",22.9497,23.1016,22.5779,22.7664,148900.0],["2009-07-09",22.9602,22.9602,22.426,22.4679,93000.0],["2009-07-10",22.3893,22.5412,22.2689,22.4888,85900.0],["2009-07-13",22.5674,22.7821,22.117,22.7716,104900.0],["2009-07-14",22.8293,22.8293,22.3003,22.5988,59400.0],["2009-07-15",22.8083,22.9759,22.3998,22.8764,158900.0],["2009-07-16",22.5988,23.0597,22.4888,22.9811,93100.0],["2009-07-17",23.0021,23.1016,22.646,22.6878,90500.0],["2009-07-20",22.8764,22.9445,22.4417,22.7507,81600.0],["2009-07-21",22.8345,22.845,22.5517,22.845,68100.0],["2009-07-22",22.6774,23.0649,22.6774,22.9864,96200.0],["2009-07-23",22.8711,23.7301,22.7716,23.3896,119600.0],["2009-07-24",23.1592,23.7353,23.1068,23.7301,86300.0],["2009-07-27",23.6358,23.6358,23.353,23.4996,56100.0],["2009-07-28",23.2849,23.5625,23.2535,23.552,79600.0],["2009-07-29",23.3644,23.7554,23.2006,23.5441,81400.0],["2009-07-30",23.7343,24.3049,23.6762,23.9773,125200.0],["2009-07-31",23.8452,23.972,23.5441,23.5863,145400.0],["2009-08-03",23.692,23.8082,23.3644,23.7713,114100.0],["2009-08-04",23.0632,23.0632,22.3288,22.7674,304800.0],["2009-08-05",22.7462,22.8783,22.1597,22.4028,219000.0],["2009-08-06",22.4662,22.5085,22.0858,22.239,172300.0],["2009-08-07",22.5085,22.8096,22.3922,22.5613,163900.0],["2009-08-10",22.3922,22.6036,22.2971,22.556,97000.0],["2009-08-11",22.4398,22.704,22.2443,22.6617,156000.0],["2009-08-12",22.5666,22.984,22.5085,22.8519,113000.0],["2009-08-13",22.9681,22.9681,22.4926,22.7621,91900.0],["2009-08-14",22.8202,22.8202,22.3394,22.7462,128300.0],["2009-08-17",22.4292,22.6723,22.4292,22.5666,99600.0],["2009-08-18",22.6934,22.6934,22.3394,22.4873,124700.0],["2009-08-19",22.2231,22.6194,22.2231,22.6089,111500.0],["2009-08-20",22.4926,22.6828,22.4926,22.6828,56200.0],["2009-08-21",22.7251,23.1584,22.63,23.1267,143100.0],["2009-08-24",23.1953,23.2218,22.9787,23.1108,77800.0],["2009-08-25",23.2852,23.3169,23.0157,23.0527,61100.0],["2009-08-26",22.9629,23.2482,22.9523,23.1689,81500.0],["2009-08-27",23.1584,23.1584,22.91,23.095,60600.0],["2009-08-28",23.2006,23.2006,22.519,22.6511,97400.0],["2009-08-31",22.5138,22.6723,22.0435,22.2443,114600.0],["2009-09-01",22.0646,22.2179,21.7265,22.1597,245300.0],["2009-09-02",22.1545,22.2443,22.0012,22.1967,235200.0],["2009-09-03",22.2073,22.2707,21.8374,22.1069,66800.0],["2009-09-04",21.996,22.1756,21.8427,22.1069,72000.0],["2009-09-08",22.202,22.3869,21.8956,22.3341,195400.0],["2009-09-09",22.3341,22.4873,22.1492,22.2443,55200.0],["2009-09-10",22.276,22.2918,21.8639,22.0541,84300.0],["2009-09-11",21.9854,22.0276,21.7423,21.8639,225100.0],["2009-09-14",21.7899,22.0277,21.7899,21.8691,89700.0],["2009-09-15",21.8956,22.0805,21.8269,22.0646,72500.0],["2009-09-16",22.1122,22.3341,21.9643,22.313,45800.0],["2009-09-17",22.3447,22.593,22.2654,22.5349,50700.0],["2009-09-18",22.556,22.6458,22.4715,22.4979,190000.0],["2009-09-21",22.4239,22.4451,22.3183,22.3447,51400.0],["2009-09-22",22.5507,22.63,22.128,22.1597,107300.0],["2009-09-23",22.1228,22.2337,21.9854,21.9854,189500.0],["2009-09-24",22.0699,22.1545,21.9484,22.0752,105000.0],["2009-09-25",21.9537,22.3024,21.9537,22.1439,71300.0],["2009-09-28",22.2707,22.5613,22.2179,22.2548,89600.0],["2009-09-29",22.2496,22.2971,22.0329,22.0963,95000.0],["2009-09-30",22.0963,22.128,21.848,22.0118,156600.0],["2009-10-01",21.9801,22.1122,21.7793,21.9273,166500.0],["2009-10-02",21.7952,22.1122,21.6208,21.6314,109500.0],["2009-10-05",21.7371,21.8427,21.5733,21.7582,214200.0],["2009-10-06",21.8163,22.0699,21.6472,22.0699,212700.0],["2009-10-07",22.0541,22.2073,21.9114,22.1809,107100.0],["2009-10-08",22.2443,22.4345,22.0911,22.2284,125700.0],["2009-10-09",22.2232,22.4715,22.1598,22.4187,158100.0],["2009-10-12",22.5824,22.7938,22.5085,22.7357,112100.0],["2009-10-13",22.7779,22.9576,22.6194,22.9417,106700.0],["2009-10-14",23.1267,23.1267,22.704,22.8466,79800.0],["2009-10-15",22.7726,22.9312,22.704,22.9312,146000.0],["2009-10-16",22.8625,23.1108,22.741,22.9259,72200.0],["2009-10-19",23.0474,23.5388,22.7885,23.4965,111800.0],["2009-10-20",23.5124,23.5124,23.0527,23.3697,73500.0],["2009-10-21",23.2482,23.6392,23.0315,23.0791,94900.0],["2009-10-22",22.984,23.2535,22.9259,23.2376,71300.0],["2009-10-23",23.3644,23.3644,22.5296,22.7304,135800.0],["2009-10-26",22.7304,22.8783,22.2073,22.3605,123100.0],["2009-10-27",22.4662,23.0157,22.4292,22.6247,118200.0],["2009-10-28",22.6167,22.7394,22.414,22.5153,244000.0],["2009-10-29",22.7661,22.8195,22.3126,22.5794,96500.0],["2009-10-30",22.4513,22.6647,22.2432,22.3072,177100.0],["2009-11-02",22.3713,22.4246,22.0458,22.1419,295700.0],["2009-11-03",22.1152,22.2699,22.0245,22.2646,127200.0],["2009-11-04",22.462,22.6914,22.2806,22.3339,172300.0],["2009-11-05",22.4353,22.9528,22.4353,22.9208,93500.0],["2009-11-06",22.7074,23.1502,22.7074,22.9902,84000.0],["2009-11-09",23.1876,23.1929,22.9688,23.1716,96500.0],["2009-11-10",23.0222,23.353,22.9422,23.2036,110000.0],["2009-11-11",23.305,23.3957,22.9262,23.0275,55600.0],["2009-11-12",23.0329,23.2943,22.5687,22.606,67400.0],["2009-11-13",22.7394,22.9208,22.3659,22.8675,81900.0],["2009-11-16",23.0382,23.6891,22.8408,23.5877,104900.0],["2009-11-17",23.5024,23.6998,23.4224,23.6571,95700.0],["2009-11-18",23.7211,23.7692,23.3957,23.5771,78200.0],["2009-11-19",23.369,23.3743,22.6594,22.9475,116900.0],["2009-11-20",22.8728,22.9368,22.6274,22.8461,82400.0],["2009-11-23",23.0329,23.4704,23.0329,23.3156,92400.0],["2009-11-24",23.2623,23.3423,23.0062,23.289,121300.0],["2009-11-25",23.4277,23.449,23.1983,23.321,69900.0],["2009-11-27",22.9102,23.1396,22.7554,22.8301,42100.0],["2009-11-30",22.7448,22.8888,22.4673,22.8781,173400.0],["2009-12-01",22.9742,23.0809,22.8461,22.9955,96200.0],["2009-12-02",22.9742,23.4063,22.9742,23.3156,65400.0],["2009-12-03",23.4223,23.4757,23.0489,23.0809,92300.0],["2009-12-04",23.305,23.4544,23.0009,23.3423,162900.0],["2009-12-07",23.289,23.7425,23.1662,23.7318,142200.0],["2009-12-08",23.5504,23.7211,23.1289,23.6678,106000.0],["2009-12-09",23.7905,23.7905,23.385,23.5717,46500.0],["2009-12-10",23.5931,23.8225,23.3797,23.4917,73500.0],["2009-12-11",23.6251,23.9986,23.5664,23.9239,66300.0],["2009-12-14",24.0092,24.1053,23.8652,23.9932,86900.0],["2009-12-15",24.0146,24.0999,23.8012,23.8385,123600.0],["2009-12-16",23.9666,24.0626,23.8759,23.9986,94600.0],["2009-12-17",23.9346,23.9346,23.5451,23.8599,53600.0],["2009-12-18",24.0039,24.0786,23.6358,23.9025,330800.0],["2009-12-21",23.9346,24.2227,23.8385,24.1426,94100.0],["2009-12-22",24.2173,24.3774,24.0252,24.0893,144100.0],["2009-12-23",24.132,24.372,24.0199,24.2013,72800.0],["2009-12-24",24.3027,24.4361,24.2333,24.4361,27500.0],["2009-12-28",24.4307,24.5641,24.1159,24.5641,93600.0],["2009-12-29",24.6815,24.7775,24.5801,24.6442,41300.0],["2009-12-30",24.6335,24.7936,24.2867,24.5375,85000.0],["2009-12-31",24.5108,24.6068,23.9826,24.0306,46500.0],["2010-01-04",24.2653,24.372,24.1053,24.2867,106100.0],["2010-01-05",24.2173,24.4467,23.8599,24.148,138400.0],["2010-01-06",24.0626,24.4307,24.0039,24.2067,163300.0],["2010-01-07",24.116,24.2867,23.8118,24.0199,56300.0],["2010-01-08",24.0253,24.0466,23.7265,23.8919,60600.0],["2010-01-11",23.9239,24.0359,23.8332,23.9559,40000.0],["2010-01-12",23.7958,24.164,23.7958,23.9185,50700.0],["2010-01-13",24.0199,24.0199,23.3957,23.7265,106300.0],["2010-01-14",23.7371,23.8332,23.5557,23.7158,48200.0],["2010-01-15",23.6784,23.8225,23.1289,23.4864,139200.0],["2010-01-19",23.4704,23.7958,23.3637,23.7852,80200.0],["2010-01-20",23.7051,23.7852,23.3903,23.7105,127000.0],["2010-01-21",23.7158,23.9025,23.3637,23.4864,86900.0],["2010-01-22",23.401,23.5877,23.3316,23.3957,80700.0],["2010-01-25",23.6251,23.6251,23.2089,23.4757,87500.0],["2010-01-26",23.4757,23.4757,23.2036,23.4117,69500.0],["2010-01-27",23.4305,23.4898,23.2043,23.4251,64000.0],["2010-01-28",23.4521,23.4575,23.0481,23.3605,73200.0],["2010-01-29",23.3551,23.5006,23.2205,23.3605,156000.0],["2010-02-01",23.3605,23.5006,23.0319,23.3821,70400.0],["2010-02-02",23.3282,23.5275,23.1127,23.4575,87500.0],["2010-02-03",23.3659,23.3928,23.1612,23.2797,52500.0],["2010-02-04",23.1612,23.2636,22.6872,22.7411,57200.0],["2010-02-05",22.7626,22.7949,22.4664,22.7465,105800.0],["2010-02-08",22.7626,22.7626,22.3371,22.4179,73800.0],["2010-02-09",22.6118,22.6441,22.3748,22.4825,56400.0],["2010-02-10",22.4771,22.5202,22.2294,22.5202,76600.0],["2010-02-11",22.4125,22.6387,22.1109,22.6387,116900.0],["2010-02-12",22.4502,22.7034,22.3156,22.7034,75900.0],["2010-02-16",22.8003,23.2312,22.7141,23.2151,101700.0],["2010-02-17",23.3336,23.4144,22.9673,23.3982,91600.0],["2010-02-18",23.4198,23.6352,23.242,23.409,71100.0],["2010-02-19",23.4305,23.953,23.4305,23.8237,131600.0],["2010-02-22",23.8076,24.1523,23.8076,23.8991,90000.0],["2010-02-23",23.9045,24.0607,23.6298,23.7645,91100.0],["2010-02-24",23.7591,23.9799,23.6729,23.8345,73400.0],["2010-02-25",23.6837,23.8507,23.576,23.7537,161000.0],["2010-02-26",23.8183,23.883,23.5652,23.6945,242400.0],["2010-03-01",23.8237,24.4593,23.8237,24.4485,178200.0],["2010-03-02",24.5024,24.7071,24.3462,24.6963,148100.0],["2010-03-03",24.594,24.7771,24.594,24.7179,64500.0],["2010-03-04",24.8202,24.9172,24.6802,24.7232,222700.0],["2010-03-05",24.7502,25.0518,24.664,25.0518,119500.0],["2010-03-08",25.0195,25.2134,25.0195,25.1703,91200.0],["2010-03-09",25.0626,25.1757,24.9333,25.0518,101900.0],["2010-03-10",24.9764,25.1595,24.9225,25.0626,53900.0],["2010-03-11",24.901,25.0249,24.8525,24.9926,78100.0],["2010-03-12",25.0734,25.0734,24.7933,25.0033,82400.0],["2010-03-15",24.9333,25.041,24.7717,24.8795,72700.0],["2010-03-16",24.8741,25.0303,24.7502,25.0087,105300.0],["2010-03-17",25.0087,25.2834,24.998,25.208,73900.0],["2010-03-18",25.2673,25.3427,25.1865,25.2673,69000.0],["2010-03-19",25.2026,25.4396,25.0841,25.2026,156800.0],["2010-03-22",25.1488,25.3104,25.0787,25.2888,77300.0],["2010-03-23",25.2188,25.4289,25.0949,25.4289,73600.0],["2010-03-24",25.305,25.4989,25.235,25.235,77400.0],["2010-03-25",25.3373,25.4342,24.9979,25.0087,62200.0],["2010-03-26",25.1218,25.1865,24.8471,25.0033,57900.0],["2010-03-29",25.0949,25.4881,25.0518,25.3696,71700.0],["2010-03-30",25.4396,25.6066,25.2296,25.3157,98100.0],["2010-03-31",25.2026,25.515,25.0734,25.1003,73700.0],["2010-04-01",25.1595,25.3157,25.0895,25.305,51500.0],["2010-04-05",25.3373,25.5743,25.2565,25.5743,62500.0],["2010-04-06",25.542,25.7413,25.4719,25.6874,66500.0],["2010-04-07",25.5905,25.8167,25.4504,25.779,110000.0],["2010-04-08",25.6928,25.6928,25.4235,25.4935,67800.0],["2010-04-09",24.9064,25.4342,24.8148,25.2511,141100.0],["2010-04-12",25.3319,25.7359,25.3319,25.6389,84200.0],["2010-04-13",25.5097,25.5743,25.3588,25.5204,121900.0],["2010-04-14",25.5474,25.6551,25.3804,25.5097,76300.0],["2010-04-15",25.4396,25.6712,25.3965,25.612,60600.0],["2010-04-16",25.4989,25.7951,25.4989,25.5312,73500.0],["2010-04-19",25.4235,25.6443,25.2834,25.6335,69700.0],["2010-04-20",25.6766,25.9136,25.542,25.9082,58600.0],["2010-04-21",25.8652,25.9944,25.8221,25.9621,65500.0],["2010-04-22",25.7089,26.0752,25.7089,26.0752,56700.0],["2010-04-23",26.1668,26.4092,26.0591,26.4038,74600.0],["2010-04-26",26.4576,26.49,26.226,26.2584,69600.0],["2010-04-27",26.253,26.3068,25.8275,25.8652,125200.0],["2010-04-28",26.1341,26.2917,25.9276,26.183,94300.0],["2010-04-29",26.2699,26.3025,25.9005,26.2917,92000.0],["2010-04-30",26.1232,26.346,25.732,25.7483,162400.0],["2010-05-03",25.9168,26.3895,25.6886,26.3351,105300.0],["2010-05-04",26.1178,26.1613,25.6886,25.8842,105600.0],["2010-05-05",25.8461,25.857,24.7704,25.1941,108700.0],["2010-05-06",25.0583,25.2322,23.2708,24.3085,156800.0],["2010-05-07",24.2596,24.4715,23.5641,23.6348,190600.0],["2010-05-10",24.3357,24.5204,23.988,24.477,132300.0],["2010-05-11",24.1998,25.1072,24.1998,24.8192,89400.0],["2010-05-12",24.9388,25.4984,24.6508,25.4767,104700.0],["2010-05-13",25.4767,25.6723,25.1452,25.4984,109900.0],["2010-05-14",25.3517,25.5636,25.1181,25.406,104900.0],["2010-05-17",25.5745,25.6451,25.0094,25.6125,102400.0],["2010-05-18",25.9005,25.9005,25.2376,25.3354,77000.0],["2010-05-19",25.2865,25.3952,24.9986,25.129,91900.0],["2010-05-20",24.9659,24.9659,24.1075,24.1292,112900.0],["2010-05-21",23.9173,23.9825,23.5207,23.738,185200.0],["2010-05-24",23.6511,23.8684,23.4392,23.4772,142300.0],["2010-05-25",23.0208,23.5098,22.7655,23.4718,163900.0],["2010-05-26",23.6131,23.8358,23.2545,23.4066,148300.0],["2010-05-27",23.8413,23.9119,23.4827,23.7598,200100.0],["2010-05-28",23.6728,24.2379,23.6239,23.8902,102600.0],["2010-06-01",23.6728,23.9227,23.5479,23.6294,180000.0],["2010-06-02",23.6728,24.0477,23.575,24.0042,116400.0],["2010-06-03",23.9336,24.4443,23.901,24.3954,139500.0],["2010-06-04",24.0043,24.0858,23.3197,23.3414,105800.0],["2010-06-07",23.4012,23.738,23.3034,23.3849,169200.0],["2010-06-08",23.5642,23.5642,23.1458,23.4012,157600.0],["2010-06-09",23.6619,23.7108,23.3957,23.537,139100.0],["2010-06-10",23.8521,24.0369,23.6294,24.0206,84700.0],["2010-06-11",23.7706,24.0912,23.7706,24.0423,77700.0],["2010-06-14",24.2813,24.4932,23.9228,24.1184,103700.0],["2010-06-15",24.1836,24.7812,24.0532,24.7269,149400.0],["2010-06-16",24.5367,24.9388,24.4063,24.7975,71100.0],["2010-06-17",24.9225,24.9225,24.6834,24.8899,99200.0],["2010-06-18",24.9877,25.1126,24.7812,25.0583,165500.0],["2010-06-21",25.2756,25.3245,24.7323,24.8464,56600.0],["2010-06-22",24.8627,24.9551,24.2542,24.2813,100200.0],["2010-06-23",24.1944,24.1999,23.863,23.8902,65400.0],["2010-06-24",23.7163,23.9336,23.6457,23.7326,94900.0],["2010-06-25",23.8087,24.0477,23.575,24.026,170000.0],["2010-06-28",24.026,24.3574,23.8304,24.2324,45000.0],["2010-06-29",23.8684,23.8684,23.5587,23.738,100800.0],["2010-06-30",23.7869,24.1401,23.6511,23.6728,157000.0],["2010-07-01",23.662,23.6837,23.1621,23.4555,109900.0],["2010-07-02",23.5968,23.6728,23.3251,23.5153,69900.0],["2010-07-06",23.7815,23.9608,23.5424,23.6946,95000.0],["2010-07-07",23.7869,24.1183,23.5913,24.0966,187900.0],["2010-07-08",24.3085,24.4172,24.1781,24.4009,70800.0],["2010-07-09",24.352,24.5911,24.2868,24.5856,63300.0],["2010-07-12",24.553,24.6943,24.2922,24.352,47800.0],["2010-07-13",24.6888,24.7214,24.3954,24.6562,106600.0],["2010-07-14",24.553,24.5856,24.2651,24.515,88800.0],["2010-07-15",24.553,24.8138,24.2814,24.5585,146700.0],["2010-07-16",24.4226,24.4933,23.8684,23.8902,142700.0],["2010-07-19",24.0314,24.2868,23.7978,24.227,57500.0],["2010-07-20",23.9227,24.7866,23.9227,24.7758,114800.0],["2010-07-21",24.9931,24.9931,24.3303,24.477,105300.0],["2010-07-22",24.7866,25.2104,24.7866,25.1778,138000.0],["2010-07-23",25.1452,25.6451,24.9388,25.5364,100500.0],["2010-07-26",25.6831,26.0635,25.6179,26.0417,120700.0],["2010-07-27",26.0798,26.5144,25.9113,26.4927,143700.0],["2010-07-28",26.079,26.5557,25.9146,26.0461,128600.0],["2010-07-29",26.2653,26.4132,25.5255,25.931,90300.0],["2010-07-30",25.5912,26.1338,25.5693,25.9803,103300.0],["2010-08-02",26.3584,26.3639,26.1009,26.342,80200.0],["2010-08-03",26.1831,26.5119,26.1831,26.4023,77800.0],["2010-08-04",26.479,26.8516,26.1447,26.8516,114100.0],["2010-08-05",26.627,26.764,26.194,26.2324,123800.0],["2010-08-06",25.9365,26.0023,25.394,25.931,107600.0],["2010-08-09",26.1228,26.4352,25.9365,26.3365,104600.0],["2010-08-10",26.0954,26.2269,25.7885,26.0132,84300.0],["2010-08-11",25.531,25.6844,25.2296,25.2679,114200.0],["2010-08-12",24.8734,25.2899,24.7199,25.1693,105300.0],["2010-08-13",25.1419,25.4378,24.8076,25.1145,205400.0],["2010-08-16",24.9885,25.109,24.8405,24.9885,95500.0],["2010-08-17",25.2131,25.4597,24.9994,25.1638,147100.0],["2010-08-18",25.1967,25.3008,24.7638,25.1474,99600.0],["2010-08-19",24.9994,24.9994,24.3857,24.5555,119100.0],["2010-08-20",24.4624,24.4624,24.0843,24.3857,124800.0],["2010-08-23",24.4843,24.709,24.3254,24.3637,90400.0],["2010-08-24",24.0624,24.3583,23.9363,24.2213,80300.0],["2010-08-25",24.0788,24.8241,24.0404,24.6706,224500.0],["2010-08-26",24.7199,24.8515,24.5227,24.6158,100200.0],["2010-08-27",24.7199,25.1638,24.5555,25.0926,111100.0],["2010-08-30",25.1145,25.2899,24.7857,24.7967,139500.0],["2010-08-31",24.7035,25.0268,24.5501,24.9008,89700.0],["2010-09-01",25.2296,25.6132,25.1309,25.6132,114200.0],["2010-09-02",25.6844,25.6844,25.2186,25.4816,104900.0],["2010-09-03",25.7392,25.7557,25.394,25.5967,96700.0],["2010-09-07",25.5145,25.52,25.1255,25.1748,101200.0],["2010-09-08",25.3611,25.3611,24.8569,24.983,122100.0],["2010-09-09",25.2899,25.3008,25.0213,25.257,121600.0],["2010-09-10",25.3337,25.4433,25.2241,25.3337,93400.0],["2010-09-13",25.4926,25.6351,25.4104,25.5419,113700.0],["2010-09-14",25.6132,25.7282,25.4269,25.6351,114900.0],["2010-09-15",25.52,25.6187,25.1967,25.5365,103400.0],["2010-09-16",25.509,25.509,25.0926,25.2679,76400.0],["2010-09-17",25.4542,25.4816,25.0213,25.3392,135500.0],["2010-09-20",25.3446,25.8324,25.257,25.7447,147700.0],["2010-09-21",25.7228,25.8104,25.4049,25.4488,158500.0],["2010-09-22",25.2679,25.7556,25.2679,25.6789,106800.0],["2010-09-23",25.5474,25.794,25.2186,25.2515,132200.0],["2010-09-24",25.5638,25.8598,25.4926,25.7721,147100.0],["2010-09-27",25.8379,25.8872,25.6351,25.8159,114000.0],["2010-09-28",25.9474,25.9474,25.4214,25.7666,147500.0],["2010-09-29",25.6351,25.8817,25.5364,25.8762,129000.0],["2010-09-30",26.0242,26.2434,25.7995,26.0022,137600.0],["2010-10-01",26.1064,26.2817,25.8817,26.2653,114500.0],["2010-10-04",26.1064,26.6818,26.1064,26.5941,238500.0],["2010-10-05",26.8188,27.2297,26.6982,27.1859,179100.0],["2010-10-06",27.0928,27.1969,26.9558,27.1202,81400.0],["2010-10-07",27.3448,27.3448,27.0215,27.0763,127400.0],["2010-10-08",27.153,27.2626,26.8736,27.1859,117400.0],["2010-10-11",27.2407,27.4709,27.1421,27.1804,69400.0],["2010-10-12",27.0982,27.2243,26.9009,27.1311,75500.0],["2010-10-13",27.1859,27.6791,27.1859,27.564,117300.0],["2010-10-14",27.575,27.6901,27.4051,27.5859,79000.0],["2010-10-15",27.5421,27.8709,27.4928,27.6079,123300.0],["2010-10-18",27.6901,27.8599,27.6462,27.7503,78400.0],["2010-10-19",27.5859,27.7339,27.29,27.4325,126900.0],["2010-10-20",27.5092,27.7175,27.5092,27.6024,78400.0],["2010-10-21",27.7503,27.8051,27.1749,27.3832,73100.0],["2010-10-22",27.427,27.5092,27.2078,27.3339,79500.0],["2010-10-25",27.4708,27.7174,27.4708,27.5421,67000.0],["2010-10-26",27.4983,27.6736,27.2791,27.3832,59500.0],["2010-10-27",27.3417,27.502,27.1427,27.4468,107100.0],["2010-10-28",27.6237,27.7729,27.3915,27.5297,67800.0],["2010-10-29",27.3307,27.5076,27.2477,27.2477,115100.0],["2010-11-01",27.5352,27.5352,26.7613,27.0045,127500.0],["2010-11-02",27.1151,27.4136,27.1151,27.4136,118900.0],["2010-11-03",27.4136,27.4965,27.0432,27.303,85400.0],["2010-11-04",27.585,27.69,27.2975,27.69,152100.0],["2010-11-05",27.6347,27.6347,27.0487,27.4302,65900.0],["2010-11-08",27.3859,27.397,27.2035,27.3085,73200.0],["2010-11-09",27.397,27.5242,26.8995,27.01,98700.0],["2010-11-10",27.0487,27.0819,26.8829,27.0543,100600.0],["2010-11-11",27.0211,27.2201,26.7779,27.0985,85400.0],["2010-11-12",26.7281,27.0985,26.7226,26.8774,51900.0],["2010-11-15",27.0377,27.1593,26.9161,27.01,92400.0],["2010-11-16",26.8331,26.8608,26.2914,26.4959,95600.0],["2010-11-17",26.4959,26.5015,26.214,26.2527,76300.0],["2010-11-18",26.5125,26.9216,26.4185,26.8497,92500.0],["2010-11-19",26.8331,27.0211,26.7005,26.8829,118500.0],["2010-11-22",27.0377,27.2256,26.8829,27.1925,78800.0],["2010-11-23",26.8995,27.1206,26.8331,27.0708,108100.0],["2010-11-24",27.2533,27.4081,27.0543,27.3915,120800.0],["2010-11-26",27.1925,27.4025,27.0764,27.1151,63100.0],["2010-11-29",27.0653,27.2643,26.6341,27.1814,157400.0],["2010-11-30",26.8553,27.0708,26.7834,26.9879,181200.0],["2010-12-01",27.3196,27.4246,27.1925,27.2367,133300.0],["2010-12-02",27.2201,27.2201,26.0703,26.2803,502900.0],["2010-12-03",26.1642,26.1808,25.617,25.9708,543700.0],["2010-12-06",25.8547,26.9769,25.2742,25.3737,598000.0],["2010-12-07",25.6335,25.6888,24.3345,24.7491,2131500.0],["2010-12-08",24.8596,25.7275,24.7325,25.2963,368200.0],["2010-12-09",25.4401,25.4401,25.0586,25.2466,231500.0],["2010-12-10",25.1968,25.6778,25.0199,25.6612,252100.0],["2010-12-13",25.7054,25.8491,25.7054,25.722,107300.0],["2010-12-14",25.711,26.0205,25.6612,25.9818,129600.0],["2010-12-15",25.9652,26.0592,25.6501,25.6723,113500.0],["2010-12-16",25.6833,26.12,25.5506,26.0703,114000.0],["2010-12-17",26.1477,26.2029,25.8381,26.0813,266500.0],["2010-12-20",26.1256,26.2306,25.9597,26.015,101700.0],["2010-12-21",26.0924,26.1421,25.9155,25.9542,79200.0],["2010-12-22",25.9542,26.1974,25.9155,25.9431,74300.0],["2010-12-23",25.8878,26.1753,25.8878,26.0039,53900.0],["2010-12-27",25.9265,26.2914,25.816,26.2085,55400.0],["2010-12-28",26.3467,26.3467,25.9597,26.1642,56500.0],["2010-12-29",26.2527,26.2527,26.0647,26.1753,56600.0],["2010-12-30",26.2085,26.2693,25.9818,26.015,51400.0],["2010-12-31",25.8989,26.0703,25.6004,25.6888,78900.0],["2011-01-03",25.8381,26.0205,25.6225,25.8989,112500.0],["2011-01-04",25.7994,25.9431,25.4898,25.6833,97200.0],["2011-01-05",25.5727,25.7883,25.5506,25.711,90400.0],["2011-01-06",25.8713,25.8713,25.534,25.7054,91700.0],["2011-01-07",25.7662,25.9487,25.5617,25.8436,82200.0],["2011-01-10",25.7109,25.7109,25.3406,25.5119,197400.0],["2011-01-11",25.5562,25.5617,25.0531,25.1195,144500.0],["2011-01-12",25.2853,25.4898,25.1084,25.1637,161700.0],["2011-01-13",25.1968,25.219,25.031,25.1637,94700.0],["2011-01-14",25.1139,25.3682,25.0973,25.2687,74100.0],["2011-01-18",25.1747,25.2134,24.9868,25.1029,213900.0],["2011-01-19",25.1139,25.1747,24.9315,24.9702,93500.0],["2011-01-20",24.9315,25.1305,24.9039,25.0255,138300.0],["2011-01-21",25.1084,25.1803,24.832,24.8873,165800.0],["2011-01-24",24.8928,25.0697,24.8873,25.0365,76800.0],["2011-01-25",24.9591,25.1305,24.937,25.0421,120100.0],["2011-01-26",25.0365,25.2577,25.0365,25.2134,140200.0],["2011-01-27",25.3055,25.3055,25.0488,25.0934,66500.0],["2011-01-28",24.9874,25.0823,24.5353,24.5688,251000.0],["2011-01-31",24.7306,24.8869,24.513,24.8702,274800.0],["2011-02-01",25.1158,25.1158,24.7195,24.8646,162200.0],["2011-02-02",24.8758,25.032,24.7809,24.8423,64700.0],["2011-02-03",24.8367,24.8702,24.5967,24.8144,70500.0],["2011-02-04",24.859,24.859,24.6525,24.7585,81700.0],["2011-02-07",24.7474,24.9148,24.7474,24.8199,52000.0],["2011-02-08",24.7697,24.9818,24.6581,24.8813,93500.0],["2011-02-09",24.7139,24.8869,24.6692,24.7251,63000.0],["2011-02-10",24.6693,25.0544,24.6693,24.9818,107200.0],["2011-02-11",24.9706,25.3223,24.9706,25.3167,106900.0],["2011-02-14",25.3613,25.5288,25.2999,25.4785,93900.0],["2011-02-15",25.4841,25.6125,25.3948,25.5009,140700.0],["2011-02-16",25.579,25.7129,25.5623,25.646,96800.0],["2011-02-17",25.646,25.8413,25.6181,25.7855,91600.0],["2011-02-18",25.8134,26.1371,25.8134,26.126,162800.0],["2011-02-22",25.9529,26.0925,25.819,25.8581,107700.0],["2011-02-23",25.7353,25.9362,25.5009,25.5288,110000.0],["2011-02-24",25.5288,25.5846,25.2665,25.406,109200.0],["2011-02-25",25.3669,25.7185,24.8088,25.7018,238600.0],["2011-02-28",25.7409,26.299,25.7409,26.232,191900.0],["2011-03-01",26.1929,26.472,26.0534,26.0646,223100.0],["2011-03-02",26.1036,26.4329,26.0311,26.3381,195300.0],["2011-03-03",26.4497,26.9799,26.4497,26.952,161600.0],["2011-03-04",26.7176,26.8794,26.5557,26.8739,178300.0],["2011-03-07",26.8404,27.125,26.6339,26.9241,982900.0],["2011-03-08",26.8627,27.192,26.846,27.0525,171000.0],["2011-03-09",26.9855,27.0469,26.8906,26.9855,80200.0],["2011-03-10",26.7734,26.7734,26.1427,26.2376,146600.0],["2011-03-11",26.1594,26.3269,25.9864,26.2264,138500.0],["2011-03-14",26.165,26.2767,25.9529,26.0869,80200.0],["2011-03-15",25.713,25.8636,25.579,25.685,151400.0],["2011-03-16",25.6013,25.7799,25.5232,25.5567,161800.0],["2011-03-17",25.7688,25.886,25.5567,25.5734,108600.0],["2011-03-18",25.6348,25.925,25.4674,25.7018,304600.0],["2011-03-21",25.9529,26.2487,25.925,26.0869,84700.0],["2011-03-22",26.1371,26.232,25.9306,25.9474,71000.0],["2011-03-23",25.8915,25.9306,25.6348,25.8469,73600.0],["2011-03-24",25.9083,25.9083,25.5846,25.7185,100800.0],["2011-03-25",25.752,26.0702,25.6125,25.713,140200.0],["2011-03-28",25.7967,25.9139,25.6013,25.6348,68200.0],["2011-03-29",25.6236,25.7632,25.5678,25.6962,108800.0],["2011-03-30",25.7632,25.8748,25.6739,25.713,105900.0],["2011-03-31",25.7409,25.7911,25.6516,25.7464,131600.0],["2011-04-01",25.7632,25.8134,25.6683,25.7743,84400.0],["2011-04-04",25.8748,25.8804,25.646,25.819,104400.0],["2011-04-05",25.7297,25.7855,25.5455,25.6515,84400.0],["2011-04-06",25.7409,25.8469,25.5288,25.6013,110200.0],["2011-04-07",25.6292,25.6739,25.2944,25.4674,107800.0],["2011-04-08",25.5958,25.6404,25.1995,25.3613,88400.0],["2011-04-11",25.3223,25.3892,25.1213,25.2162,71500.0],["2011-04-12",25.1213,25.3725,24.9037,24.9092,165300.0],["2011-04-13",24.9539,25.1158,24.6637,24.8144,258900.0],["2011-04-14",24.7809,24.7809,24.6023,24.7306,173500.0],["2011-04-15",24.6693,25.1716,24.619,25.0655,181900.0],["2011-04-18",24.8199,25.0878,24.6972,24.9651,126100.0],["2011-04-19",25.0265,25.1102,24.9204,25.0376,178900.0],["2011-04-20",25.3278,25.4395,25.2162,25.3278,86400.0],["2011-04-21",25.4171,25.4171,25.1157,25.2497,67400.0],["2011-04-25",24.9037,25.3502,24.9037,25.1716,57200.0],["2011-04-26",25.1716,25.6237,25.0934,25.5344,78700.0],["2011-04-27",25.4977,25.8245,25.4357,25.7569,104400.0],["2011-04-28",25.6668,25.9936,25.6499,25.9485,92500.0],["2011-04-29",25.9429,26.1006,25.8752,26.0556,117000.0],["2011-05-02",26.1176,26.1457,25.8245,25.9147,64000.0],["2011-05-03",25.7907,25.9147,25.678,25.7231,73000.0],["2011-05-04",25.7062,25.7062,25.3005,25.3399,147000.0],["2011-05-05",25.2216,25.5823,25.0413,25.1033,175900.0],["2011-05-06",25.2949,25.4639,25.0582,25.1371,63700.0],["2011-05-09",25.1089,25.5541,25.0751,25.4696,82000.0],["2011-05-10",25.5259,25.8696,25.5203,25.8076,78800.0],["2011-05-11",25.7907,25.8076,25.4864,25.5879,221000.0],["2011-05-12",25.4977,25.8584,25.4977,25.8189,160000.0],["2011-05-13",25.8809,25.9541,25.4695,25.8471,221200.0],["2011-05-16",25.7851,25.7851,25.385,25.4076,134000.0],["2011-05-17",25.2892,25.571,25.2892,25.447,89900.0],["2011-05-18",25.6104,25.6104,25.3625,25.4526,134200.0],["2011-05-19",25.571,25.5822,25.2441,25.4357,136700.0],["2011-05-20",25.3174,25.5597,25.2949,25.4019,95500.0],["2011-05-23",25.1258,25.2723,25.0526,25.154,139300.0],["2011-05-24",25.2216,25.2892,24.9455,25.0638,153900.0],["2011-05-25",24.9962,25.3174,24.9342,25.2385,114000.0],["2011-05-26",25.1484,25.4245,25.0469,25.3287,83400.0],["2011-05-27",25.3569,25.4752,25.2836,25.3399,82800.0],["2011-05-31",25.5259,25.5766,25.2554,25.4526,199800.0],["2011-06-01",25.3625,25.4076,25.0469,25.0526,126500.0],["2011-06-02",25.0244,25.0413,24.7314,24.8666,214300.0],["2011-06-03",24.6018,24.9061,24.5511,24.7708,252800.0],["2011-06-06",24.7652,25.0413,24.6976,24.8215,144400.0],["2011-06-07",24.9793,25.1146,24.8215,24.8328,402800.0],["2011-06-08",24.7427,24.985,24.7089,24.7934,210300.0],["2011-06-09",24.8384,24.9117,24.7201,24.7765,137300.0],["2011-06-10",24.6525,24.8328,24.6243,24.737,184600.0],["2011-06-13",24.6469,24.9624,24.6243,24.7877,117300.0],["2011-06-14",25.0413,25.1089,24.8441,24.9173,161900.0],["2011-06-15",24.7483,24.9455,24.7258,24.7539,144700.0],["2011-06-16",24.7596,25.0751,24.7539,24.8835,135600.0],["2011-06-17",24.9962,25.1934,24.799,24.861,187000.0],["2011-06-20",24.8159,25.2104,24.8046,25.0357,51000.0],["2011-06-21",25.1765,25.3061,25.0075,25.1765,111500.0],["2011-06-22",25.0807,25.1371,24.9004,24.9793,64700.0],["2011-06-23",24.7765,25.1427,24.7258,25.0413,118800.0],["2011-06-24",25.0695,25.3512,25.0526,25.1315,136200.0],["2011-06-27",25.0695,25.3738,25.0695,25.1202,90300.0],["2011-06-28",25.1709,25.3061,25.0864,25.2611,69600.0],["2011-06-29",25.2723,25.3512,25.1709,25.3343,56500.0],["2011-06-30",25.3512,25.5372,25.2498,25.4301,91300.0],["2011-07-01",25.4639,25.8471,25.4639,25.8358,87100.0],["2011-07-05",25.7626,25.9091,25.4357,25.7682,114500.0],["2011-07-06",25.7006,25.9147,25.633,25.8978,83700.0],["2011-07-07",25.9203,26.157,25.802,25.9767,173300.0],["2011-07-08",25.7175,26.0161,25.7175,25.8809,98600.0],["2011-07-11",25.678,25.8471,25.6442,25.8189,112500.0],["2011-07-12",25.7738,25.9823,25.6555,25.8584,95500.0],["2011-07-13",25.9936,26.1288,25.9091,26.0161,86100.0],["2011-07-14",26.0443,26.1683,25.7907,25.8246,89000.0],["2011-07-15",25.8922,25.9992,25.7795,25.9767,124900.0],["2011-07-18",25.9541,25.9541,25.678,25.74,92100.0],["2011-07-19",25.8865,26.1176,25.7231,26.0612,176800.0],["2011-07-20",26.0387,26.2021,25.9316,26.033,109300.0],["2011-07-21",26.1176,26.3486,26.1007,26.2866,99500.0],["2011-07-22",26.3261,26.3542,26.1457,26.2697,111700.0],["2011-07-25",25.971,26.2133,25.8414,25.9034,120500.0],["2011-07-26",25.926,25.9992,25.7513,25.7795,103500.0],["2011-07-27",25.7652,25.7652,25.5604,25.6173,179800.0],["2011-07-28",25.5491,25.6913,25.4125,25.6003,126700.0],["2011-07-29",25.3443,25.5889,25.2817,25.3784,161100.0],["2011-08-01",25.5718,25.5718,25.2191,25.3215,122200.0],["2011-08-02",25.2134,25.4637,25.0712,25.1167,123300.0],["2011-08-03",25.276,25.4069,24.8778,25.0314,191800.0],["2011-08-04",24.8095,25.2077,24.0927,24.3032,295300.0],["2011-08-05",24.3487,24.5137,23.7229,24.3487,239000.0],["2011-08-08",23.6945,24.2292,22.8013,22.807,319300.0],["2011-08-09",23.0744,24.5364,22.5453,24.5137,449400.0],["2011-08-10",24.3202,24.9915,23.6603,23.7002,240800.0],["2011-08-11",23.8424,25.3443,23.7343,24.9233,195100.0],["2011-08-12",25.0484,25.0484,24.3544,24.6104,103800.0],["2011-08-15",24.8607,25.2703,24.8152,25.185,103000.0],["2011-08-16",25.0086,25.1281,24.7355,25.0143,105000.0],["2011-08-17",25.1224,25.3272,24.7867,24.8891,94400.0],["2011-08-18",24.4283,24.6047,23.9505,24.2292,150100.0],["2011-08-19",24.0074,24.4909,23.8253,24.0756,123600.0],["2011-08-22",24.3999,24.3999,23.7798,24.0301,108600.0],["2011-08-23",24.0984,24.7526,23.9618,24.7469,142600.0],["2011-08-24",24.6957,25.4011,24.6274,25.2589,102800.0],["2011-08-25",25.2134,25.4353,24.7754,25.1281,141100.0],["2011-08-26",24.9915,25.3329,24.4909,25.2077,66700.0],["2011-08-29",25.3955,25.7709,25.3955,25.7595,87400.0],["2011-08-30",25.6856,25.7823,25.4182,25.7027,109200.0],["2011-08-31",25.8449,25.8449,25.5604,25.7254,119900.0],["2011-09-01",25.6685,25.9985,25.4694,25.5491,148700.0],["2011-09-02",25.2134,25.4637,25.0427,25.1167,193800.0],["2011-09-06",24.4852,25.0484,24.4113,25.0257,161200.0],["2011-09-07",25.3215,25.8164,25.1736,25.714,194100.0],["2011-09-08",25.6685,26.0326,25.5036,25.6742,382500.0],["2011-09-09",25.4524,25.6458,24.855,25.0712,170900.0],["2011-09-12",24.7981,25.1053,24.6445,24.9347,153700.0],["2011-09-13",24.9403,24.9631,24.3999,24.7299,204500.0],["2011-09-14",24.8721,25.3556,24.6445,25.1395,97800.0],["2011-09-15",25.2988,25.3898,25.0371,25.3727,56900.0],["2011-09-16",25.5092,25.6287,25.2646,25.2931,119200.0],["2011-09-19",24.9119,25.1167,24.8493,25.0029,98200.0],["2011-09-20",25.0143,25.4808,24.8721,24.8835,109600.0],["2011-09-21",24.8323,24.9631,24.0699,24.1098,110200.0],["2011-09-22",23.6831,24.1382,23.5579,23.7855,204400.0],["2011-09-23",23.7002,24.1723,23.6831,24.1439,129200.0],["2011-09-26",24.3487,24.417,24.0586,24.343,114100.0],["2011-09-27",24.7754,25.1338,24.6388,24.8721,130000.0],["2011-09-28",24.9062,24.9802,24.3032,24.3828,169900.0],["2011-09-29",24.8038,25.2987,24.8038,25.2987,165500.0],["2011-09-30",25.0257,25.5661,25.0257,25.0883,142500.0],["2011-10-03",25.0769,25.2931,24.5421,24.6331,220600.0],["2011-10-04",24.4568,25.5092,24.1894,25.441,242900.0],["2011-10-05",25.5547,25.6685,25.2419,25.6059,130400.0],["2011-10-06",25.6003,26.0042,25.4637,25.9985,127000.0],["2011-10-07",26.0269,26.0838,25.4353,25.4637,104400.0],["2011-10-10",25.8676,26.0099,25.6856,25.9985,97800.0],["2011-10-11",25.9075,26.118,25.8392,26.0383,88700.0],["2011-10-12",26.1407,26.1692,25.9245,25.9587,103500.0],["2011-10-13",25.8392,25.9985,25.6458,25.9757,76000.0],["2011-10-14",26.1009,26.1009,25.8278,26.0838,75500.0],["2011-10-17",25.9302,26.1236,25.7539,25.8051,86500.0],["2011-10-18",25.8904,26.1464,25.6571,26.0554,138000.0],["2011-10-19",25.9473,26.2716,25.7937,25.8904,115700.0],["2011-10-20",25.9302,26.0042,25.6458,25.8278,103000.0],["2011-10-21",26.0838,26.1066,25.8619,26.0838,190600.0],["2011-10-24",26.1748,26.4934,26.0383,26.4593,104600.0],["2011-10-25",26.3398,26.4081,25.9302,25.9757,107400.0],["2011-10-26",26.2147,26.3739,26.0554,26.2943,107700.0],["2011-10-27",27.0095,27.3828,26.6533,27.1761,225100.0],["2011-10-28",27.0612,27.2852,26.9865,27.1244,104900.0],["2011-10-31",26.7682,27.2852,26.7682,26.8371,90900.0],["2011-11-01",26.188,26.5155,25.8721,25.9812,108900.0],["2011-11-02",26.3833,26.6648,26.1249,26.2685,88300.0],["2011-11-03",26.4408,26.8314,26.2168,26.751,75300.0],["2011-11-04",26.728,26.9578,26.3948,26.5901,50800.0],["2011-11-07",26.4465,26.5959,26.2914,26.4867,56500.0],["2011-11-08",26.7108,26.8027,26.1995,26.7395,69000.0],["2011-11-09",26.3316,26.4236,25.941,25.941,126000.0],["2011-11-10",26.257,26.3489,26.0559,26.28,64000.0],["2011-11-11",26.527,26.8831,26.5212,26.8601,62800.0],["2011-11-14",26.705,26.8774,26.5901,26.7223,92100.0],["2011-11-15",26.7682,27.0324,26.6533,26.9176,102900.0],["2011-11-16",26.4695,27.0152,26.4695,26.7108,123300.0],["2011-11-17",26.6303,26.998,26.6303,26.8429,221800.0],["2011-11-18",26.8371,27.0382,26.8371,26.9693,81000.0],["2011-11-21",26.6993,26.8601,26.2972,26.4063,85300.0],["2011-11-22",26.3202,26.4925,26.0732,26.0789,81300.0],["2011-11-23",25.8721,26.0789,25.7572,25.8836,121800.0],["2011-11-25",25.7687,26.0961,25.7228,25.7228,36400.0],["2011-11-28",26.2455,26.458,26.0157,26.2455,88300.0],["2011-11-29",26.2397,26.6935,26.1938,26.5155,81200.0],["2011-11-30",27.1933,27.2795,26.8659,27.0325,225100.0],["2011-12-01",26.9348,27.1129,26.5901,26.6074,152900.0],["2011-12-02",26.8831,26.8831,26.4351,26.5729,91800.0],["2011-12-05",26.8429,27.1531,26.7854,27.0095,129200.0],["2011-12-06",27.0037,27.3771,27.0037,27.0439,230000.0],["2011-12-07",26.9061,27.1416,26.7108,26.9348,323700.0],["2011-12-08",26.8199,26.8371,26.3144,26.3661,163400.0],["2011-12-09",26.458,26.9118,26.458,26.8257,125800.0],["2011-12-12",26.5787,26.6304,26.3431,26.5097,135700.0],["2011-12-13",26.5959,27.0612,26.5097,26.6304,89600.0],["2011-12-14",26.4293,26.7395,26.3431,26.3661,96800.0],["2011-12-15",26.6189,27.0267,26.5614,26.9635,92300.0],["2011-12-16",27.021,27.199,26.7395,26.9291,283600.0],["2011-12-19",27.1359,27.3484,26.6016,26.6763,88000.0],["2011-12-20",26.9865,27.4747,26.9865,27.4575,122600.0],["2011-12-21",27.3484,27.6184,27.2048,27.5954,50900.0],["2011-12-22",27.6011,27.7677,27.4748,27.6011,50000.0],["2011-12-23",27.6241,27.7792,27.5839,27.693,31800.0],["2011-12-27",27.6011,27.9343,27.5552,27.8769,48800.0],["2011-12-28",27.94,27.94,27.6528,27.6815,83900.0],["2011-12-29",27.7677,28.1353,27.7677,27.9515,90000.0],["2011-12-30",27.9171,28.0434,27.5207,27.5322,82500.0],["2012-01-03",28.0492,28.0492,27.268,27.515,111300.0],["2012-01-04",27.4748,27.6586,27.3139,27.3139,86700.0],["2012-01-05",27.1875,27.5092,26.9463,27.4001,90700.0],["2012-01-06",27.3599,27.4403,27.0612,27.2392,65600.0],["2012-01-09",27.3254,27.3254,26.9003,27.0956,69900.0],["2012-01-10",27.3139,27.3312,27.0727,27.1703,100800.0],["2012-01-11",27.0267,27.3139,27.0267,27.1818,95800.0],["2012-01-12",27.1703,27.2967,27.0037,27.1416,103800.0],["2012-01-13",26.8946,27.0956,26.8486,27.0267,54100.0],["2012-01-17",27.1129,27.3944,27.021,27.0956,100000.0],["2012-01-18",27.0612,27.1416,26.8142,27.1244,70000.0],["2012-01-19",27.1416,27.1416,26.9233,27.0095,71200.0],["2012-01-20",26.9923,27.2048,26.8774,27.0325,109200.0],["2012-01-23",26.975,27.2105,26.975,27.1588,58100.0],["2012-01-24",26.975,27.1129,26.8946,26.975,93200.0],["2012-01-25",26.8199,27.222,26.7682,27.1358,72300.0],["2012-01-26",27.2048,27.8366,27.2048,27.6873,134300.0],["2012-01-27",27.6322,27.8235,27.4699,27.6206,157800.0],["2012-01-30",27.3655,27.5626,27.2322,27.3771,152800.0],["2012-01-31",27.5511,27.6612,27.3539,27.5684,163300.0],["2012-02-01",27.58,28.1482,27.58,28.1192,162400.0],["2012-02-02",28.0613,28.2642,28.0149,28.1482,128100.0],["2012-02-03",28.2931,28.6932,28.2931,28.5714,187800.0],["2012-02-06",28.4497,28.5773,28.3395,28.4845,76400.0],["2012-02-07",28.3627,28.6236,28.241,28.2468,199000.0],["2012-02-08",28.3453,28.4033,28.0439,28.183,98700.0],["2012-02-09",28.2874,28.3106,27.9105,27.9917,65800.0],["2012-02-10",27.8177,27.9105,27.6496,27.6844,89400.0],["2012-02-13",27.8641,27.9917,27.7656,27.8351,72000.0],["2012-02-14",27.812,27.8467,27.4293,27.5974,66100.0],["2012-02-15",27.7134,27.8235,27.3771,27.5163,80800.0],["2012-02-16",27.5742,28.067,27.551,28.0381,70100.0],["2012-02-17",28.1308,28.2294,27.9163,27.9801,47600.0],["2012-02-21",28.1424,28.1946,27.8061,27.9453,54700.0],["2012-02-22",27.8989,28.096,27.7134,27.8293,65200.0],["2012-02-23",27.8757,28.2468,27.8525,28.2294,64600.0],["2012-02-24",28.2236,28.2236,27.8525,27.9685,62400.0],["2012-02-27",27.8351,27.9105,27.5974,27.754,85300.0],["2012-02-28",27.6844,27.7134,26.7452,26.9713,251500.0],["2012-02-29",26.9945,27.2785,26.519,26.5364,184800.0],["2012-03-01",26.6698,26.8495,26.2523,26.2697,167000.0],["2012-03-02",26.2697,26.5654,26.1712,26.3161,266600.0],["2012-03-05",26.2292,26.7336,26.09,26.722,133400.0],["2012-03-06",26.5017,26.5422,26.2176,26.4321,140900.0],["2012-03-07",26.4495,26.6292,26.1944,26.4147,130600.0],["2012-03-08",26.4959,26.548,26.2582,26.5249,108100.0],["2012-03-09",26.5944,26.8553,26.3683,26.6524,178500.0],["2012-03-12",26.6118,26.8611,26.5364,26.7394,89400.0],["2012-03-13",26.8785,26.9191,26.6466,26.9017,113700.0],["2012-03-14",26.9713,26.9713,26.5596,26.6176,252100.0],["2012-03-15",26.5828,26.6814,26.2581,26.5075,92400.0],["2012-03-16",26.5074,26.548,26.2407,26.2929,173900.0],["2012-03-19",26.3103,26.4843,26.1596,26.2755,94300.0],["2012-03-20",26.177,26.3335,26.0146,26.032,175100.0],["2012-03-21",25.9972,26.1944,25.9277,26.003,87600.0],["2012-03-22",25.9219,26.0262,25.7421,26.0204,74300.0],["2012-03-23",26.0784,26.235,25.8929,26.206,80400.0],["2012-03-26",26.4089,26.5132,26.2755,26.4263,140200.0],["2012-03-27",26.3857,26.5075,26.3219,26.3857,85900.0],["2012-03-28",26.3973,26.4785,26.0958,26.235,87100.0],["2012-03-29",26.1248,26.3509,26.0146,26.3045,86400.0],["2012-03-30",26.4437,26.4901,26.3103,26.3219,72800.0],["2012-04-02",26.3509,26.6292,26.1016,26.5712,112900.0],["2012-04-03",26.5132,26.7162,26.3219,26.6118,106600.0],["2012-04-04",26.4147,26.5654,26.2871,26.3973,142100.0],["2012-04-05",26.2871,26.4031,26.09,26.2118,76700.0],["2012-04-09",25.9625,26.09,25.8523,25.9741,87500.0],["2012-04-10",25.9798,25.9798,25.4522,25.5914,134300.0],["2012-04-11",25.6958,25.8117,25.6436,25.7827,147600.0],["2012-04-12",25.8001,26.003,25.6668,25.8465,89600.0],["2012-04-13",25.7248,25.9161,25.545,25.545,86900.0],["2012-04-16",25.6784,25.8987,25.603,25.8291,74400.0],["2012-04-17",26.0088,26.1886,25.8697,26.0436,81000.0],["2012-04-18",25.9277,25.974,25.6842,25.7827,68300.0],["2012-04-19",25.8639,25.8639,25.5102,25.6378,77500.0],["2012-04-20",25.7769,26.0958,25.7595,25.9741,150400.0],["2012-04-23",25.6842,25.7711,25.516,25.6436,133100.0],["2012-04-24",25.632,26.1248,25.632,26.0668,137700.0],["2012-04-25",26.2987,26.3741,26.1828,26.2871,147800.0],["2012-04-26",26.1671,26.5535,26.1203,26.4423,138600.0],["2012-04-27",26.4657,26.7995,26.4423,26.6999,143400.0],["2012-04-30",26.618,26.8287,26.618,26.7585,125000.0],["2012-05-01",26.7233,27.1274,26.6355,26.7468,104400.0],["2012-05-02",26.6062,26.7819,26.4423,26.7643,106000.0],["2012-05-03",26.7058,26.9049,26.4891,26.5301,95000.0],["2012-05-04",26.2725,26.6531,26.2725,26.5828,102800.0],["2012-05-07",26.4657,27.3206,26.3545,27.0981,154000.0],["2012-05-08",26.9107,27.303,26.8463,27.1098,152000.0],["2012-05-09",26.9283,27.1976,26.8639,26.8639,234000.0],["2012-05-10",27.0278,27.2796,26.9868,27.1859,135600.0],["2012-05-11",27.0102,27.1625,26.8404,26.981,102000.0],["2012-05-14",26.7936,26.8756,26.5653,26.6999,111400.0],["2012-05-15",26.8112,27.0454,26.7526,26.8112,112000.0],["2012-05-16",26.8053,26.981,26.7936,26.8931,75300.0],["2012-05-17",26.8814,27.022,26.6706,26.7058,86900.0],["2012-05-18",26.6472,26.8639,26.5535,26.7058,140700.0],["2012-05-21",26.8229,27.0278,26.6765,27.0044,137700.0],["2012-05-22",26.981,27.0337,26.7292,26.858,111000.0],["2012-05-23",26.6824,26.981,26.5301,26.7585,91000.0],["2012-05-24",26.7292,27.1215,26.6706,27.1156,108100.0],["2012-05-25",27.1976,27.1976,26.9634,27.0454,48700.0],["2012-05-29",27.1449,27.18,26.8639,27.1566,44800.0],["2012-05-30",26.9927,27.221,26.8873,26.8931,76100.0],["2012-05-31",26.9107,27.3206,26.8873,27.1391,187300.0],["2012-06-01",26.7351,27.0278,26.6414,26.7819,142800.0],["2012-06-04",26.8814,26.9927,26.7409,26.8053,100000.0],["2012-06-05",26.7995,27.2327,26.7643,27.0747,150600.0],["2012-06-06",27.1625,27.3557,27.1391,27.3264,148500.0],["2012-06-07",27.5958,27.6075,27.303,27.3557,126800.0],["2012-06-08",27.2913,27.7012,27.2327,27.5958,84100.0],["2012-06-11",27.7831,27.9237,27.4494,27.467,102500.0],["2012-06-12",27.4904,27.5548,27.2386,27.5197,69400.0],["2012-06-13",27.3967,27.7597,27.3733,27.4611,80000.0],["2012-06-14",27.4553,27.7949,27.4553,27.7187,81900.0],["2012-06-15",27.7597,28.0057,27.6309,27.8241,152800.0],["2012-06-18",27.6426,28.0291,27.6426,27.7246,82100.0],["2012-06-19",27.7246,28.07,27.6485,27.9061,100000.0],["2012-06-20",27.8124,27.9705,27.6543,27.7012,78000.0],["2012-06-21",27.8124,27.9178,27.7187,27.8241,180600.0],["2012-06-22",27.871,28.2164,27.871,28.1403,173200.0],["2012-06-25",28.0057,28.1286,27.8827,28.0057,80400.0],["2012-06-26",27.9998,28.1286,27.9237,27.9588,57100.0],["2012-06-27",28.0818,28.398,28.0349,28.3335,79000.0],["2012-06-28",28.2047,28.3218,27.7539,27.9998,204200.0],["2012-06-29",28.3862,28.4331,27.6953,27.871,233600.0],["2012-07-02",27.9237,28.152,27.4026,27.9354,280700.0],["2012-07-03",27.9354,28.0291,27.7714,28.0291,88000.0],["2012-07-05",27.912,28.0232,27.7129,27.7832,90500.0],["2012-07-06",27.5899,27.7656,27.5372,27.6777,100000.0],["2012-07-09",27.6075,27.7714,27.4377,27.7656,166500.0],["2012-07-10",27.9705,28.1169,27.8241,28.0876,193300.0],["2012-07-11",28.0525,28.2106,27.8651,28.0935,158800.0],["2012-07-12",27.8476,27.9647,27.5372,27.6426,237000.0],["2012-07-13",27.6016,27.9588,27.6016,27.6895,243600.0],["2012-07-16",27.5021,27.7012,27.1391,27.4494,440300.0],["2012-07-17",27.1918,28.152,27.1918,27.8534,495600.0],["2012-07-18",27.8944,28.275,27.8593,28.2047,255300.0],["2012-07-19",28.2574,28.3277,27.9412,28.2574,162700.0],["2012-07-20",28.0993,29.124,28.0993,28.7785,1923100.0],["2012-07-23",28.5033,28.6146,28.2457,28.4624,177500.0],["2012-07-24",28.556,28.6087,27.9764,28.2047,138100.0],["2012-07-25",28.3043,28.316,27.953,28.2516,108500.0],["2012-07-26",28.515,28.9308,28.3687,28.5443,191000.0],["2012-07-27",28.6832,29.0732,28.6005,28.9727,159000.0],["2012-07-30",29.0437,29.3332,28.955,29.2091,144500.0],["2012-07-31",29.1973,29.2505,28.7364,28.7718,164900.0],["2012-08-01",28.8191,29.2859,28.3346,28.3523,188800.0],["2012-08-02",28.2223,28.4705,28.1277,28.435,174600.0],["2012-08-03",27.9505,28.9668,27.4777,28.8605,189000.0],["2012-08-06",28.9137,29.0732,28.8723,28.9077,182200.0],["2012-08-07",28.9727,29.0555,28.6596,28.7068,258700.0],["2012-08-08",28.6359,28.8664,27.2059,28.7718,187600.0],["2012-08-09",28.7836,29.1382,28.7423,28.9432,119200.0],["2012-08-10",28.9491,29.0673,28.7896,28.9491,62300.0],["2012-08-13",28.9491,29.0555,28.8782,29.0555,116800.0],["2012-08-14",29.1382,29.215,29.0023,29.0968,133500.0],["2012-08-15",29.1559,29.3687,29.0377,29.1973,125600.0],["2012-08-16",29.2268,29.4396,29.0141,29.345,100700.0],["2012-08-17",29.2564,29.4514,29.2564,29.3923,82900.0],["2012-08-20",29.3805,29.4691,29.2091,29.4278,54200.0],["2012-08-21",29.3982,29.5932,29.1146,29.1205,215600.0],["2012-08-22",29.0496,29.3273,28.9196,28.9787,52500.0],["2012-08-23",29.0082,29.0555,28.5946,28.8427,86300.0],["2012-08-24",28.7896,29.1737,28.7896,29.1382,77700.0],["2012-08-27",29.2032,29.4041,29.1323,29.3627,70100.0],["2012-08-28",29.3155,29.54,29.1973,29.345,99800.0],["2012-08-29",29.4278,29.4278,29.2859,29.3155,67700.0],["2012-08-30",29.2505,29.2505,29.0673,29.1146,25300.0],["2012-08-31",29.2446,29.2623,28.9964,29.0555,94600.0],["2012-09-04",29.085,29.54,28.9314,29.4514,62100.0],["2012-09-05",29.5459,29.6405,29.0732,29.1205,154300.0],["2012-09-06",29.1737,29.2741,28.6832,29.0909,221800.0],["2012-09-07",28.9964,29.2032,28.6655,28.7127,148700.0],["2012-09-10",28.4941,28.9491,28.4705,28.8605,144200.0],["2012-09-11",28.7305,28.9136,28.5768,28.7896,130300.0],["2012-09-12",28.7009,28.8664,28.37,28.4586,116800.0],["2012-09-13",28.37,28.955,28.37,28.8546,162600.0],["2012-09-14",28.7955,28.955,28.4646,28.825,161500.0],["2012-09-17",28.6655,28.8073,28.5118,28.6773,60700.0],["2012-09-18",28.565,28.8782,28.565,28.8014,70400.0],["2012-09-19",28.7305,28.825,28.5827,28.7186,62900.0],["2012-09-20",28.6064,28.8841,28.6064,28.8368,57200.0],["2012-09-21",29.1027,29.2327,28.8486,28.8723,166100.0],["2012-09-24",28.8191,29.2032,28.8132,29.02,109900.0],["2012-09-25",29.0377,29.28,28.8723,28.89,87000.0],["2012-09-26",28.8487,29.1441,28.7718,28.9137,75200.0],["2012-09-27",28.8487,29.0496,28.5946,28.9314,155300.0],["2012-09-28",28.7896,29.2387,28.6773,29.0968,116400.0],["2012-10-01",29.1264,29.1678,28.9373,29.1028,175400.0],["2012-10-02",29.0909,29.2682,28.9787,29.2328,88500.0],["2012-10-03",29.2032,29.7587,29.0555,29.4159,116700.0],["2012-10-04",29.4455,29.67,29.2268,29.5459,106200.0],["2012-10-05",29.5755,29.9182,29.5637,29.6523,84500.0],["2012-10-08",29.6641,29.9714,29.5755,29.8237,113100.0],["2012-10-09",29.7114,30.0187,29.5814,29.7646,77900.0],["2012-10-10",29.8355,29.9419,29.6937,29.7823,91200.0],["2012-10-11",29.9241,29.9478,29.4573,29.4632,86800.0],["2012-10-12",29.3746,29.4987,28.8723,29.0082,108400.0],["2012-10-15",28.9905,29.1855,28.7837,29.1264,79100.0],["2012-10-16",29.1382,29.3628,28.9846,29.3155,105500.0],["2012-10-17",29.3096,29.4041,29.15,29.3568,109100.0],["2012-10-18",29.2741,29.4514,29.1677,29.28,108300.0],["2012-10-19",29.1205,29.2091,28.6596,28.8014,169500.0],["2012-10-22",28.7246,28.7364,28.5236,28.6241,105900.0],["2012-10-23",28.4764,28.4764,28.0036,28.0864,132000.0],["2012-10-24",28.0805,28.24,27.9268,28.1277,121900.0],["2012-10-25",28.3464,28.3936,28.0923,28.2991,93700.0],["2012-10-26",28.3582,28.3582,28.0864,28.2341,91400.0],["2012-10-31",27.9984,27.9984,27.5808,27.7598,245400.0],["2012-11-01",27.73,27.73,27.1453,27.1572,147400.0],["2012-11-02",27.3482,27.378,26.7933,26.7993,141000.0],["2012-11-05",26.8172,27.1513,26.674,26.7933,143400.0],["2012-11-06",27.1692,27.1692,26.4115,26.4711,118200.0],["2012-11-07",26.3995,26.4174,25.6657,25.8924,183300.0],["2012-11-08",25.9461,26.3101,25.612,25.618,175700.0],["2012-11-09",25.6061,25.8209,25.4689,25.5166,94500.0],["2012-11-12",25.5703,25.5703,25.1467,25.2899,118300.0],["2012-11-13",25.2063,25.618,25.2063,25.3555,94500.0],["2012-11-14",25.4569,25.4569,25.0154,25.1586,137000.0],["2012-11-15",25.2123,25.3376,24.7828,24.9021,132400.0],["2012-11-16",24.8365,25.0393,24.4666,24.9498,116600.0],["2012-11-19",25.1944,25.1944,24.7589,24.8902,107400.0],["2012-11-20",24.9319,25.1944,24.8365,25.1706,88200.0],["2012-11-21",25.2302,25.2839,24.926,25.1527,88100.0],["2012-11-23",25.2421,25.3197,24.9677,25.1586,33200.0],["2012-11-26",25.3495,25.803,25.2362,25.791,126900.0],["2012-11-27",25.7135,25.9402,25.6538,25.8209,137600.0],["2012-11-28",25.8388,25.8984,25.4868,25.8447,124800.0],["2012-11-29",25.9819,26.2564,25.8566,26.143,120100.0],["2012-11-30",26.1311,26.2444,25.9581,26.1669,180900.0],["2012-12-03",26.2802,26.2981,25.8984,26.0177,56200.0],["2012-12-04",26.0177,26.1549,25.7194,25.964,143500.0],["2012-12-05",26.0416,26.1669,25.6956,25.9103,94500.0],["2012-12-06",25.8686,25.9461,25.6001,25.7552,112300.0],["2012-12-07",25.9103,25.976,25.7015,25.9163,68000.0],["2012-12-10",26.0118,26.2564,25.9342,26.2444,119400.0],["2012-12-11",26.316,26.5726,26.2504,26.4771,139700.0],["2012-12-12",26.4771,26.6024,26.2802,26.3041,116200.0],["2012-12-13",26.3041,26.4711,26.137,26.3041,61100.0],["2012-12-14",26.2325,26.3817,26.1251,26.1609,82400.0],["2012-12-17",26.2623,26.6024,25.97,26.5726,68200.0],["2012-12-18",26.5845,26.7396,26.3876,26.6979,86400.0],["2012-12-19",26.6919,26.8112,26.4234,26.507,87800.0],["2012-12-20",26.4771,26.841,26.4175,26.7993,90600.0],["2012-12-21",26.668,27.0379,26.4532,26.9961,488700.0],["2012-12-24",26.8231,26.9246,26.2027,26.4831,72000.0],["2012-12-26",26.4652,26.4652,26.0356,26.1251,70900.0],["2012-12-27",26.0595,26.2086,25.7015,26.143,105000.0],["2012-12-28",26.0058,26.3876,25.8328,25.8447,56100.0],["2012-12-31",25.7791,26.4652,25.6478,26.3697,104600.0],["2013-01-02",26.7814,26.8052,26.5189,26.7575,167800.0],["2013-01-03",26.7814,26.8231,26.5248,26.6919,81200.0],["2013-01-04",26.8231,27.205,26.7456,27.1155,158700.0],["2013-01-07",26.9842,26.9842,26.4711,26.501,86900.0],["2013-01-08",26.5189,26.6561,26.316,26.5189,136200.0],["2013-01-09",26.5964,26.6561,26.4175,26.489,73300.0],["2013-01-10",26.5248,26.6084,26.4055,26.4652,114400.0],["2013-01-11",26.5069,26.5427,26.2504,26.4652,72500.0],["2013-01-14",26.3996,26.6442,26.3996,26.5248,62700.0],["2013-01-15",26.4831,26.4831,26.2683,26.3399,133600.0],["2013-01-16",26.3339,26.4115,26.1013,26.1072,133800.0],["2013-01-17",26.2146,26.2385,26.0177,26.0833,151100.0],["2013-01-18",26.0834,26.2444,26.0714,26.2086,145500.0],["2013-01-22",26.2504,27.0021,26.2265,26.9902,147700.0],["2013-01-23",27.0081,27.0618,26.7933,27.014,70900.0],["2013-01-24",27.0439,27.1393,26.9723,27.1155,96900.0],["2013-01-25",27.1513,27.3124,26.8709,27.3124,80800.0],["2013-01-28",27.3899,27.7717,27.1035,27.6822,142400.0],["2013-01-29",27.6853,27.8961,27.6491,27.8841,83400.0],["2013-01-30",27.8118,27.8359,27.1791,27.2876,90600.0],["2013-01-31",27.3358,27.5467,27.2334,27.3659,84600.0],["2013-02-01",27.5166,27.8178,27.4202,27.7455,59800.0],["2013-02-04",27.613,27.6853,27.1972,27.2454,58800.0],["2013-02-05",27.2876,27.5648,27.2876,27.5045,61600.0],["2013-02-06",27.4382,27.5888,27.1611,27.5286,69000.0],["2013-02-07",27.5949,27.6792,27.2756,27.4081,78200.0],["2013-02-08",27.39,27.5226,27.2996,27.378,48900.0],["2013-02-11",27.4141,27.4804,27.1852,27.39,57000.0],["2013-02-12",27.4443,27.5286,27.3238,27.4563,51300.0],["2013-02-13",27.5105,27.6431,27.4623,27.6371,76300.0],["2013-02-14",27.5587,27.6491,27.3659,27.4081,46600.0],["2013-02-15",27.4925,27.5708,27.3599,27.3961,90500.0],["2013-02-19",27.4141,27.6009,27.4081,27.5708,106900.0],["2013-02-20",27.5648,27.9383,27.4202,27.4382,166000.0],["2013-02-21",27.4322,27.7154,27.3479,27.4744,116800.0],["2013-02-22",27.4864,27.7335,27.4503,27.625,87500.0],["2013-02-25",27.6672,27.7937,27.2334,27.2695,129300.0],["2013-02-26",27.2936,27.378,27.2033,27.2515,100200.0],["2013-02-27",27.2514,27.5889,27.1189,27.3418,160800.0],["2013-02-28",27.2816,27.619,27.1852,27.4442,112600.0],["2013-03-01",27.1551,27.6431,26.9502,27.5527,125300.0],["2013-03-04",27.3659,27.6009,26.3356,26.3537,197100.0],["2013-03-05",26.3778,26.7453,26.3778,26.5164,236600.0],["2013-03-06",26.5284,26.7514,26.1489,26.4381,183900.0],["2013-03-07",26.4019,26.5164,26.2151,26.5164,155300.0],["2013-03-08",26.6791,26.7514,26.3477,26.5887,246800.0],["2013-03-11",26.5104,26.6489,26.4079,26.6309,110400.0],["2013-03-12",26.3959,26.5525,26.185,26.2694,207900.0],["2013-03-13",26.2272,26.4501,26.2031,26.3356,99100.0],["2013-03-14",26.3356,26.5043,26.2392,26.3537,121300.0],["2013-03-15",26.2874,26.4501,26.2151,26.42,230600.0],["2013-03-18",26.179,26.4682,26.179,26.42,104400.0],["2013-03-19",26.4622,26.4863,26.2091,26.3959,165200.0],["2013-03-20",26.4501,26.6188,26.42,26.5646,91200.0],["2013-03-21",26.432,26.673,26.432,26.4622,68800.0],["2013-03-22",26.4742,26.673,26.4742,26.5465,117600.0],["2013-03-25",26.5827,26.8177,26.2573,26.3537,106100.0],["2013-03-26",26.4381,26.4863,26.191,26.414,267900.0],["2013-03-27",26.3838,26.4983,26.191,26.3296,109100.0],["2013-03-28",26.4079,26.5104,26.2694,26.4019,101500.0],["2013-04-01",26.414,26.414,26.0886,26.2212,122000.0],["2013-04-02",26.3477,26.5104,26.2392,26.2874,99600.0],["2013-04-03",26.2814,26.3356,26.1428,26.1609,98800.0],["2013-04-04",26.1609,26.4863,26.1609,26.4863,85400.0],["2013-04-05",26.191,26.655,26.185,26.655,124600.0],["2013-04-08",26.6489,26.908,26.5224,26.908,196300.0],["2013-04-09",26.8839,27.0406,26.7574,26.9502,114500.0],["2013-04-10",27.0647,27.4021,26.9743,27.3177,106800.0],["2013-04-11",27.3117,27.5226,27.1731,27.3961,53300.0],["2013-04-12",27.2936,27.372,27.0767,27.1129,63200.0],["2013-04-15",27.143,27.143,26.4863,26.4923,200000.0],["2013-04-16",26.6489,26.9743,26.42,26.9201,122200.0],["2013-04-17",26.8899,26.9201,26.4682,26.6791,110900.0],["2013-04-18",26.7574,26.8538,26.5525,26.661,65600.0],["2013-04-19",26.673,27.3117,26.6309,27.1972,111500.0],["2013-04-22",27.155,27.1791,26.7514,27.0225,76100.0],["2013-04-23",27.2334,27.2635,27.0707,27.2575,84300.0],["2013-04-24",27.1671,27.2635,27.0225,27.2032,141600.0],["2013-04-25",27.3177,27.384,27.143,27.1731,105600.0],["2013-04-26",27.2309,27.2614,26.9449,26.9814,131600.0],["2013-04-29",27.0544,27.2492,27.0483,27.0849,106000.0],["2013-04-30",27.0483,27.1275,26.9023,27.0666,172300.0],["2013-05-01",26.9205,26.9753,26.3971,26.4032,168000.0],["2013-05-02",26.531,26.7988,26.1963,26.2084,134200.0],["2013-05-03",26.4762,26.8171,26.4458,26.7258,197400.0],["2013-05-06",26.7501,27.1944,26.7501,27.0849,104200.0],["2013-05-07",27.1823,27.4379,27.164,27.4196,88200.0],["2013-05-08",27.4561,27.7057,27.2553,27.7057,144900.0],["2013-05-09",27.6996,27.6996,27.2614,27.2857,92200.0],["2013-05-10",27.3709,27.4257,27.2188,27.3527,78400.0],["2013-05-13",27.3222,27.3222,26.9692,27.1214,107000.0],["2013-05-14",27.1823,27.6022,27.1823,27.4379,141200.0],["2013-05-15",27.3953,27.9309,27.3709,27.5657,93000.0],["2013-05-16",27.517,27.6022,27.1944,27.2188,76000.0],["2013-05-17",27.377,27.4014,27.1031,27.3283,161800.0],["2013-05-20",27.3283,27.8274,27.2066,27.8152,195100.0],["2013-05-21",27.7605,27.8396,27.5779,27.7118,125800.0],["2013-05-22",27.6996,27.7848,26.9145,26.9875,154600.0],["2013-05-23",26.884,26.9814,26.5249,26.7501,145000.0],["2013-05-24",26.8597,26.8597,26.5371,26.6406,104800.0],["2013-05-28",26.9327,27.0423,26.4823,26.5127,186700.0],["2013-05-29",26.4701,26.5797,26.0623,26.1536,156300.0],["2013-05-30",26.2632,26.4275,26.0867,26.1962,149000.0],["2013-05-31",26.1293,26.3302,26.0015,26.0076,145800.0],["2013-06-03",26.251,26.3728,26.0258,26.2449,233600.0],["2013-06-04",26.1962,26.4762,26.0258,26.2815,147600.0],["2013-06-05",26.3119,26.3484,26.0197,26.0867,88500.0],["2013-06-06",26.0502,26.2693,25.9163,26.1658,96800.0],["2013-06-07",26.3241,26.4154,26.0258,26.251,71200.0],["2013-06-10",26.4032,26.4701,26.0623,26.3606,74300.0],["2013-06-11",26.2328,26.251,26.0319,26.1049,112600.0],["2013-06-12",26.3119,26.3423,26.0076,26.0076,71400.0],["2013-06-13",25.9771,26.251,25.8797,26.1962,90100.0],["2013-06-14",26.2328,26.3241,25.9771,26.0684,51800.0],["2013-06-17",26.2936,26.3849,25.8676,26.0563,70000.0],["2013-06-18",26.1536,26.4762,26.0806,26.3484,95400.0],["2013-06-19",26.3241,26.3241,25.8676,25.898,66000.0],["2013-06-20",25.8067,25.971,25.4659,25.5511,230500.0],["2013-06-21",25.5998,25.6971,25.0641,25.4415,331600.0],["2013-06-24",25.3259,25.478,25.0642,25.125,146900.0],["2013-06-25",25.2589,25.3685,25.0581,25.2346,91500.0],["2013-06-26",25.3076,25.5267,25.1981,25.3624,118800.0],["2013-06-27",25.5328,25.7093,25.4415,25.5632,118100.0],["2013-06-28",25.5632,26.0563,25.3685,25.8554,185600.0],["2013-07-01",26.0502,26.0502,25.2954,25.4719,102800.0],["2013-07-02",25.4598,25.9041,25.3867,25.6484,63400.0],["2013-07-03",25.6424,25.7458,25.3867,25.6667,33600.0],["2013-07-05",25.9589,25.9589,25.478,25.7154,102300.0],["2013-07-08",25.7337,26.1293,25.6424,26.0136,81000.0],["2013-07-09",26.0745,26.2815,26.0441,26.2267,111800.0],["2013-07-10",26.1475,26.3058,25.9832,26.2267,116000.0],["2013-07-11",26.3849,26.6649,26.318,26.6284,88700.0],["2013-07-12",26.5188,26.7744,26.4397,26.7136,71300.0],["2013-07-15",26.7197,27.1518,26.6953,27.0544,101900.0],["2013-07-16",27.0484,27.091,26.7805,26.9571,101600.0],["2013-07-17",27.0849,27.1396,26.8353,26.9692,84200.0],["2013-07-18",27.091,27.1823,26.9571,27.1457,80700.0],["2013-07-19",27.1457,27.304,27.0362,27.2675,65800.0],["2013-07-22",27.237,27.4805,27.237,27.3892,76300.0],["2013-07-23",27.4683,27.4744,27.3405,27.4196,93000.0],["2013-07-24",27.4501,27.4501,26.9997,27.0544,101400.0],["2013-07-25",27.0484,27.4257,27.0362,27.3405,72700.0],["2013-07-26",27.1944,27.377,26.9631,27.2614,90400.0],["2013-07-29",27.1845,27.369,27.0923,27.1538,78500.0],["2013-07-30",27.1845,27.3013,26.8648,27.0185,65700.0],["2013-07-31",27.0185,27.3013,26.9386,27.0185,102100.0],["2013-08-01",27.2583,27.3075,27.0185,27.2153,76500.0],["2013-08-02",27.1107,27.2521,26.8094,27.0738,80600.0],["2013-08-05",26.9878,27.1845,26.8709,27.0246,60100.0],["2013-08-06",27.0369,27.0554,26.7725,26.8402,46500.0],["2013-08-07",26.8709,27.08,26.7848,26.9201,71400.0],["2013-08-08",26.9693,27.0492,26.6926,26.7541,70100.0],["2013-08-09",26.668,26.9816,26.4466,26.5081,75900.0],["2013-08-12",26.4097,26.6619,26.379,26.5696,91500.0],["2013-08-13",26.5327,26.6065,26.2499,26.4343,75200.0],["2013-08-14",26.3606,26.4159,26.0224,26.2007,78300.0],["2013-08-15",26.0408,26.1638,25.7887,25.8256,79600.0],["2013-08-16",25.8256,25.8871,25.5612,25.6534,92400.0],["2013-08-19",25.6719,25.7334,25.5427,25.5427,84300.0],["2013-08-20",25.5182,25.9424,25.5182,25.7703,61100.0],["2013-08-21",25.7518,25.8502,25.5243,25.6534,58600.0],["2013-08-22",25.7641,25.8256,25.6042,25.7764,54000.0],["2013-08-23",25.7702,26.0039,25.555,25.9855,45000.0],["2013-08-26",26.0593,26.1453,25.7088,25.7211,51000.0],["2013-08-27",25.6657,25.8317,25.6227,25.6657,60500.0],["2013-08-28",25.7211,25.7641,25.5181,25.5427,70200.0],["2013-08-29",25.5427,25.5981,25.3952,25.4567,71900.0],["2013-08-30",25.4628,25.5366,25.2169,25.2353,96100.0],["2013-09-03",25.5305,25.5305,24.7803,24.8541,129600.0],["2013-09-04",24.811,24.8664,24.5897,24.6696,118700.0],["2013-09-05",24.6696,24.7495,24.5712,24.6388,169500.0],["2013-09-06",24.7188,24.9217,24.6143,24.7495,127200.0],["2013-09-09",24.7557,24.9278,24.6573,24.8172,101000.0],["2013-09-10",24.8664,24.9893,24.7926,24.9893,87700.0],["2013-09-11",25.0201,25.0201,24.811,24.9156,54000.0],["2013-09-12",24.934,25.0385,24.8295,24.8848,49000.0],["2013-09-13",24.9955,25.1923,24.9463,25.0385,56800.0],["2013-09-16",25.3337,25.3583,24.7495,24.811,114500.0],["2013-09-17",24.811,25.0262,24.7926,25.0262,62000.0],["2013-09-18",25.0262,25.4997,24.7864,25.4013,166000.0],["2013-09-19",25.346,25.6165,25.1677,25.2415,95000.0],["2013-09-20",25.0816,25.5612,25.0816,25.555,298800.0],["2013-09-23",25.555,25.9178,25.3091,25.8502,262000.0],["2013-09-24",25.8256,26.133,25.6596,25.8809,156200.0],["2013-09-25",25.9486,26.1146,25.7457,25.7764,106200.0],["2013-09-26",25.844,25.9117,25.678,25.8994,110000.0],["2013-09-27",25.8317,25.9117,25.7641,25.8072,75300.0],["2013-09-30",25.678,25.8871,25.6534,25.8133,275300.0],["2013-10-01",25.7518,25.8748,25.7211,25.844,110900.0],["2013-10-02",25.7641,25.8256,25.5366,25.7395,186400.0],["2013-10-03",25.6227,25.7764,25.2968,25.4505,169900.0],["2013-10-04",25.4382,25.5366,25.346,25.4874,86300.0],["2013-10-07",25.3152,25.5919,25.2783,25.3029,131900.0],["2013-10-08",25.2845,25.4751,25.2168,25.3152,109500.0],["2013-10-09",25.3337,25.7334,25.1861,25.1923,154200.0],["2013-10-10",25.4075,25.6042,25.18,25.4997,124400.0],["2013-10-11",25.4075,25.7149,25.389,25.6165,99000.0],["2013-10-14",25.635,25.7948,25.3337,25.7764,132800.0],["2013-10-15",25.801,25.8932,25.4628,25.4751,118000.0],["2013-10-16",25.6903,25.9424,25.6596,25.8932,130000.0],["2013-10-17",25.8932,26.2437,25.8748,26.2437,153800.0],["2013-10-18",26.4405,26.9754,26.4036,26.7418,197200.0],["2013-10-21",26.7172,26.8402,26.6311,26.6557,127800.0],["2013-10-22",26.8525,27.0246,26.6803,26.8894,110000.0],["2013-10-23",26.8094,27.1907,26.7111,27.0369,146900.0],["2013-10-24",27.0431,27.1107,26.834,27.0369,124200.0],["2013-10-25",27.1415,27.1784,26.9754,27.1353,89100.0],["2013-10-28",27.0677,27.2706,26.9693,27.2706,190600.0],["2013-10-29",27.2706,27.3824,27.0345,27.3203,128800.0],["2013-10-30",27.3389,27.4508,27.1339,27.1836,120200.0],["2013-10-31",27.0966,27.2582,26.904,26.9848,119300.0],["2013-11-01",26.904,27.0469,26.7052,26.8605,177300.0],["2013-11-04",26.8481,27.0593,26.7176,27.0221,89100.0],["2013-11-05",26.9724,27.1588,26.7425,26.7735,52900.0],["2013-11-06",26.9102,26.9599,26.7673,26.8232,76300.0],["2013-11-07",26.8232,27.0034,26.4318,26.5809,122300.0],["2013-11-08",26.5374,26.6182,26.1025,26.5064,115100.0],["2013-11-11",26.5064,26.525,26.3262,26.4442,92100.0],["2013-11-12",26.3759,26.643,26.1646,26.3572,130300.0],["2013-11-13",26.3013,26.6493,26.1957,26.5933,141900.0],["2013-11-14",26.5809,26.699,26.2951,26.3821,87400.0],["2013-11-15",26.4007,26.4691,26.0528,26.2765,113900.0],["2013-11-18",26.2702,26.3448,26.1398,26.264,114600.0],["2013-11-19",26.177,26.2578,26.0031,26.2143,168600.0],["2013-11-20",26.1895,26.4256,26.0963,26.2019,90500.0],["2013-11-21",26.3262,26.5126,26.1708,26.4007,116200.0],["2013-11-22",26.3634,26.6244,26.3634,26.5188,81000.0],["2013-11-25",26.5126,26.7797,26.4939,26.5933,83200.0],["2013-11-26",26.5436,26.73,26.2951,26.3883,109700.0],["2013-11-27",26.4691,26.699,26.264,26.4629,64300.0],["2013-11-29",26.5623,26.6493,26.4132,26.4256,35400.0],["2013-12-02",26.4815,26.4815,25.885,25.9782,109900.0],["2013-12-03",25.8974,26.2765,25.7545,25.7545,207600.0],["2013-12-04",25.4811,25.7545,25.4376,25.6303,227800.0],["2013-12-05",25.6178,25.68,25.3196,25.5806,102200.0],["2013-12-06",25.7732,25.972,25.4066,25.9596,170600.0],["2013-12-09",25.9534,26.0403,25.711,25.9347,120200.0],["2013-12-10",25.972,25.9782,25.68,25.8229,170200.0],["2013-12-11",25.8104,25.9161,25.6862,25.8167,132400.0],["2013-12-12",25.7607,26.4566,25.7235,26.3386,286600.0],["2013-12-13",26.3634,26.4939,26.2019,26.4069,105700.0],["2013-12-16",26.4318,26.6741,26.4318,26.5747,140500.0],["2013-12-17",26.5001,26.5809,26.3448,26.3945,128300.0],["2013-12-18",26.351,26.5933,26.3137,26.5312,211600.0],["2013-12-19",26.5063,26.5561,26.1957,26.4815,156700.0],["2013-12-20",26.4194,27.0656,26.3448,26.9599,360200.0],["2013-12-23",26.9599,27.0283,26.7549,26.7922,117500.0],["2013-12-24",26.7673,26.9537,26.7673,26.8357,50400.0],["2013-12-26",26.8667,26.9537,26.6679,26.6741,109800.0],["2013-12-27",26.7238,26.7859,26.6182,26.7052,95800.0],["2013-12-30",26.6182,26.7673,26.5933,26.6928,90300.0],["2013-12-31",26.6182,26.7114,26.5623,26.6058,150700.0],["2014-01-02",26.4691,26.5747,26.0838,26.1833,114300.0],["2014-01-03",26.1584,26.2143,26.0031,26.2081,101600.0],["2014-01-06",26.2454,26.2454,25.9347,25.9471,204600.0],["2014-01-07",26.0838,26.2268,25.9844,26.1584,145600.0],["2014-01-08",26.0714,26.1522,25.9037,26.0652,140100.0],["2014-01-09",26.1895,26.1895,25.9037,26.0963,116100.0],["2014-01-10",26.059,26.4753,26.059,26.1584,229000.0],["2014-01-13",26.1584,26.1584,25.8042,25.9347,173300.0],["2014-01-14",25.9844,26.2267,25.972,26.0528,72900.0],["2014-01-15",26.0031,26.1025,25.9409,25.972,87600.0],["2014-01-16",26.0403,26.1336,25.9099,26.0279,100800.0],["2014-01-17",26.0714,26.2454,26.0217,26.1708,99600.0],["2014-01-21",26.2205,26.5064,26.2205,26.4939,88100.0],["2014-01-22",26.4753,26.5561,26.4132,26.4567,60000.0],["2014-01-23",26.4132,26.5623,26.3075,26.5623,108000.0],["2014-01-24",26.3883,26.6865,26.177,26.3075,119500.0],["2014-01-27",26.351,26.4318,25.8912,25.8912,169900.0],["2014-01-28",25.9099,25.9161,25.6551,25.7856,139300.0],["2014-01-29",25.6851,26.0683,25.6537,25.8107,198400.0],["2014-01-30",25.8484,26.2066,25.7793,26.0683,148600.0],["2014-01-31",25.7919,26.1877,25.7919,26.1123,147800.0],["2014-02-03",26.1374,26.3762,25.6097,25.6662,197300.0],["2014-02-04",25.7605,25.7605,25.3018,25.3584,149000.0],["2014-02-05",25.3207,25.4086,25.1636,25.3961,168400.0],["2014-02-06",25.4589,25.6097,25.3835,25.528,139600.0],["2014-02-07",25.6034,25.7165,25.3458,25.4715,75500.0],["2014-02-10",25.4463,25.8798,25.3207,25.8296,134000.0],["2014-02-11",25.8924,26.1186,25.8924,26.0055,123400.0],["2014-02-12",25.949,26.0558,25.8296,25.8861,82200.0],["2014-02-13",25.861,26.5458,25.8233,26.5458,122500.0],["2014-02-14",26.5898,26.6778,26.3888,26.6338,124800.0],["2014-02-18",26.5521,26.8286,26.5081,26.6401,99600.0],["2014-02-19",26.5773,26.6652,26.0872,26.0872,113600.0],["2014-02-20",26.0872,26.4202,26.0181,26.3134,89500.0],["2014-02-21",26.4202,26.5144,26.2882,26.3511,129800.0],["2014-02-24",26.3699,26.6589,26.2191,26.2757,126600.0],["2014-02-25",26.2694,26.5144,26.2066,26.282,121900.0],["2014-02-26",26.3888,26.4642,26.1626,26.2505,85500.0],["2014-02-27",26.238,26.3762,26.0809,26.2254,102500.0],["2014-02-28",26.3888,27.0422,26.2694,26.9354,367000.0],["2014-03-03",26.7972,26.8726,26.2631,26.3951,209000.0],["2014-03-04",26.5773,27.0171,26.5333,26.8474,259300.0],["2014-03-05",26.7658,26.7658,26.4328,26.5144,85200.0],["2014-03-06",26.5081,26.5207,26.282,26.4579,104900.0],["2014-03-07",26.527,26.5773,26.282,26.4516,90600.0],["2014-03-10",26.527,26.6715,26.3762,26.4453,135100.0],["2014-03-11",26.3888,26.4767,26.1249,26.194,82800.0],["2014-03-12",26.1312,26.4956,26.1312,26.4516,104200.0],["2014-03-13",26.5647,26.8223,26.4516,26.8034,125300.0],["2014-03-14",26.7783,27.2495,26.7783,27.1302,134700.0],["2014-03-17",27.2119,27.2558,27.0296,27.1616,118300.0],["2014-03-18",27.1113,27.3941,27.1113,27.3249,138600.0],["2014-03-19",27.3249,27.3249,26.8537,26.948,104300.0],["2014-03-20",26.8223,26.9982,26.7406,26.8034,83600.0],["2014-03-21",26.9542,27.1867,26.8034,26.9605,307300.0],["2014-03-24",27.0171,27.3124,26.9166,27.281,122800.0],["2014-03-25",27.325,27.5951,27.1427,27.4757,129800.0],["2014-03-26",27.6202,27.6705,27.3941,27.4318,218500.0],["2014-03-27",27.4255,27.5826,27.3312,27.4506,83800.0],["2014-03-28",27.3689,27.6454,27.3312,27.4443,109600.0],["2014-03-31",27.5826,27.7019,27.5072,27.6517,150100.0],["2014-04-01",27.6077,27.7145,27.4569,27.6956,105500.0],["2014-04-02",27.6579,27.7208,27.4946,27.7019,65700.0],["2014-04-03",27.6328,27.7648,27.5888,27.6956,124000.0],["2014-04-04",27.7773,27.859,27.5134,27.5825,181600.0],["2014-04-07",27.4883,27.6642,27.4129,27.4946,137400.0],["2014-04-08",27.5511,27.9595,27.3941,27.903,80700.0],["2014-04-09",27.9093,27.9533,27.6454,27.8653,90400.0],["2014-04-10",27.771,28.0224,27.5386,27.7585,132300.0],["2014-04-11",27.5888,27.8087,27.5009,27.6454,87500.0],["2014-04-14",27.815,27.9972,27.6768,27.8025,95400.0],["2014-04-15",27.7773,28.0286,27.6705,28.0098,132100.0],["2014-04-16",28.0475,28.0852,27.8716,27.9595,83900.0],["2014-04-17",28.0412,28.0852,27.8402,27.9784,98400.0],["2014-04-21",28.0475,28.1794,27.903,28.0852,107400.0],["2014-04-22",28.0852,28.3051,28.0161,28.148,169600.0],["2014-04-23",28.0726,28.2674,28.0412,28.0601,106700.0],["2014-04-24",28.1229,28.1983,27.9093,27.9784,67600.0],["2014-04-25",27.947,28.2046,27.8402,28.0663,137300.0],["2014-04-28",28.1997,28.3965,28.079,28.3838,163400.0],["2014-04-29",28.4091,28.5234,28.1679,28.2568,117800.0],["2014-04-30",28.1806,28.3076,27.8441,28.1044,305700.0],["2014-05-01",28.1362,28.2187,27.768,28.1616,144200.0],["2014-05-02",27.933,28.2187,27.3363,27.3807,129000.0],["2014-05-05",27.3617,28.0727,27.3617,27.9394,140900.0],["2014-05-06",27.933,27.933,27.5013,27.5521,121100.0],["2014-05-07",27.6918,28.0854,27.6918,28.0727,96800.0],["2014-05-08",28.1425,28.3076,27.7172,27.7172,107400.0],["2014-05-09",27.6474,28.0092,27.6474,27.9457,101200.0],["2014-05-12",28.1235,28.4155,28.0092,28.079,158400.0],["2014-05-13",27.9902,28.1489,27.7997,27.8061,130300.0],["2014-05-14",27.7108,28.0473,27.6219,27.8505,98400.0],["2014-05-15",27.8569,28.1362,27.6664,28.06,112300.0],["2014-05-16",28.0917,28.4092,28.0727,28.3012,122300.0],["2014-05-19",28.2758,28.2822,27.9711,28.0029,60100.0],["2014-05-20",27.9203,28.0346,27.622,27.914,141000.0],["2014-05-21",28.06,28.0854,27.7362,27.9648,89500.0],["2014-05-22",27.9394,28.2504,27.9394,28.0727,73300.0],["2014-05-23",28.206,28.2949,28.0663,28.2632,116000.0],["2014-05-27",28.4346,28.6948,28.3393,28.6885,230400.0],["2014-05-28",28.625,28.6821,28.5361,28.6187,121300.0],["2014-05-29",28.6504,28.6821,28.5234,28.6504,111400.0],["2014-05-30",28.6948,28.7774,28.6567,28.7393,76700.0],["2014-06-02",28.7393,28.771,28.5171,28.6123,81700.0],["2014-06-03",28.5107,28.6821,28.4409,28.5298,81500.0],["2014-06-04",28.4726,28.6504,28.4345,28.5488,67900.0],["2014-06-05",28.5679,29.1392,28.5488,29.1011,125600.0],["2014-06-06",29.1392,29.3233,29.0376,29.1583,145100.0],["2014-06-09",29.2091,29.2979,29.1138,29.1837,110200.0],["2014-06-10",28.771,28.9107,28.6314,28.771,144000.0],["2014-06-11",28.6313,28.7012,28.4536,28.4663,145500.0],["2014-06-12",28.5044,28.5425,28.1425,28.5298,67000.0],["2014-06-13",28.6123,28.6821,28.4092,28.625,50100.0],["2014-06-16",28.644,28.9932,28.5171,28.8218,89600.0],["2014-06-17",28.8218,29.0377,28.7647,28.8789,122400.0],["2014-06-18",28.7837,29.2218,28.7837,29.19,89700.0],["2014-06-19",29.2344,29.317,29.1202,29.2725,56000.0],["2014-06-20",29.3297,29.3297,29.2027,29.3233,214100.0],["2014-06-23",29.3297,29.5011,29.2344,29.4122,124800.0],["2014-06-24",29.3741,29.7614,29.3741,29.4249,113500.0],["2014-06-25",29.2725,29.6788,29.2725,29.6407,73900.0],["2014-06-26",29.7233,29.7233,29.4884,29.609,51600.0],["2014-06-27",29.4376,29.9518,29.4376,29.8566,153400.0],["2014-06-30",29.9328,30.0407,29.6217,29.9328,163900.0],["2014-07-01",29.9264,30.155,29.755,29.7995,184000.0],["2014-07-02",29.6788,29.736,29.3106,29.3678,111800.0],["2014-07-03",29.3424,29.3741,29.0757,29.2217,64500.0],["2014-07-07",29.2471,29.3614,29.1392,29.2789,70800.0],["2014-07-08",29.3297,29.9074,29.3106,29.8947,225900.0],["2014-07-09",29.9328,29.9328,29.6153,29.6979,165200.0],["2014-07-10",29.5074,29.6979,29.4313,29.609,91700.0],["2014-07-11",29.5074,29.6915,29.3487,29.5582,109400.0],["2014-07-14",29.7741,29.7741,29.444,29.5646,75600.0],["2014-07-15",29.5011,29.7423,29.463,29.5392,56000.0],["2014-07-16",29.6471,29.7106,29.2789,29.5646,67700.0],["2014-07-17",29.5392,29.6344,29.1456,29.1646,180600.0],["2014-07-18",29.0757,29.5011,29.0694,29.4186,164600.0],["2014-07-21",29.3487,29.3932,29.1456,29.3233,168500.0],["2014-07-22",29.3551,29.4884,29.2027,29.2154,86300.0],["2014-07-23",29.2598,29.2598,28.9234,28.9805,89700.0],["2014-07-24",29.0821,29.2027,28.9488,29.0186,80500.0],["2014-07-25",28.917,29.063,28.6123,28.644,109400.0],["2014-07-28",28.6123,28.8789,28.4219,28.7901,364900.0],["2014-07-29",28.8991,29.0466,28.6297,28.6618,149200.0],["2014-07-30",28.7195,28.7965,28.2,28.277,89300.0],["2014-07-31",28.0846,28.2128,27.719,27.719,110900.0],["2014-08-01",27.7383,27.9178,27.5843,27.6228,99800.0],["2014-08-04",27.7383,27.8601,27.1161,27.8088,207800.0],["2014-08-05",27.3214,27.6613,27.2957,27.3214,168100.0],["2014-08-06",27.2572,27.3086,26.8147,26.9173,187700.0],["2014-08-07",27.0905,27.1803,26.866,27.0648,143000.0],["2014-08-08",27.0456,27.9114,27.0456,27.8986,137100.0],["2014-08-11",28.0269,28.2385,27.9178,28.0012,112600.0],["2014-08-12",27.8601,28.0653,27.6869,27.8345,67700.0],["2014-08-13",27.8537,28.2,27.8088,28.0718,57900.0],["2014-08-14",28.0397,28.3604,28.0397,28.3475,48400.0],["2014-08-15",28.6169,28.8093,28.3155,28.4886,98100.0],["2014-08-18",28.7003,28.8221,28.4309,28.5528,77000.0],["2014-08-19",28.5592,28.7387,28.463,28.7067,98500.0],["2014-08-20",28.681,28.7388,28.4886,28.6618,56700.0],["2014-08-21",28.5912,28.8414,28.5592,28.7901,80500.0],["2014-08-22",28.7965,28.8991,28.5656,28.6746,65600.0],["2014-08-25",28.8414,28.9504,28.7644,28.8093,53900.0],["2014-08-26",28.8991,29.0209,28.8349,28.8606,78200.0],["2014-08-27",28.9632,29.1171,28.7708,29.0722,86900.0],["2014-08-28",28.9312,29.2454,28.9312,29.0338,81300.0],["2014-08-29",29.0209,29.1684,28.9889,29.1556,44500.0],["2014-09-02",29.1877,29.2839,28.8606,28.9247,93300.0],["2014-09-03",29.0081,29.2134,28.9183,28.9632,64800.0],["2014-09-04",29.0081,29.0338,28.8414,28.9119,47600.0],["2014-09-05",28.8221,29.1684,28.8221,29.1556,67200.0],["2014-09-08",29.2133,29.2133,28.8606,28.9825,68900.0],["2014-09-09",28.9504,28.9504,28.6297,28.7003,84900.0],["2014-09-10",28.7195,28.7195,28.3732,28.5592,73500.0],["2014-09-11",28.3924,28.867,28.3924,28.7644,38800.0],["2014-09-12",28.7195,28.7195,27.9948,28.1038,69600.0],["2014-09-15",28.1744,28.277,28.0397,28.0461,64900.0],["2014-09-16",28.0269,28.2962,27.9627,28.1487,68300.0],["2014-09-17",28.2385,28.2834,27.9114,27.9884,71200.0],["2014-09-18",28.0012,28.0397,27.7447,27.8858,91900.0],["2014-09-19",27.8793,28.1936,27.7767,27.7896,181900.0],["2014-09-22",27.7831,27.8216,27.5779,27.6485,80700.0],["2014-09-23",27.61,27.6741,27.2252,27.2252,115800.0],["2014-09-24",27.2059,27.5459,27.1097,27.4753,142500.0],["2014-09-25",27.3406,27.4881,27.2765,27.2829,121000.0],["2014-09-26",27.2765,27.4112,27.0969,27.3086,112100.0],["2014-09-29",27.0969,27.501,27.0969,27.3919,65700.0],["2014-09-30",27.4561,27.5843,27.0969,27.0969,120600.0],["2014-10-01",27.1546,27.4561,27.1226,27.1931,121500.0],["2014-10-02",27.129,27.5074,27.129,27.3534,76900.0],["2014-10-03",27.5715,27.5715,27.1354,27.4112,73000.0],["2014-10-06",27.3791,27.5843,27.3086,27.4561,79800.0],["2014-10-07",27.3342,27.6485,27.3214,27.5715,118400.0],["2014-10-08",27.4496,28.2834,27.4496,28.1872,149200.0],["2014-10-09",28.2449,28.2449,27.6292,27.7126,134300.0],["2014-10-10",27.5779,28.2129,27.5651,28.0204,119700.0],["2014-10-13",28.0589,28.4822,27.9691,28.1295,130400.0],["2014-10-14",28.3539,28.7708,28.0204,28.649,150000.0],["2014-10-15",28.5656,28.7644,28.1359,28.5848,132100.0],["2014-10-16",28.3411,28.7003,28.2706,28.5399,141500.0],["2014-10-17",28.8606,28.8606,28.3475,28.4886,101800.0],["2014-10-20",28.4886,28.8285,28.4886,28.8221,112800.0],["2014-10-21",28.8542,29.0658,28.7388,28.9376,102100.0],["2014-10-22",29.0017,29.2967,28.9183,28.9312,102300.0],["2014-10-23",29.1235,29.3993,29.0658,29.1556,102500.0],["2014-10-24",29.2647,29.3609,29.0979,29.348,59100.0],["2014-10-27",29.3801,29.534,29.3288,29.4506,91900.0],["2014-10-28",29.534,29.9637,29.4186,29.9637,121900.0],["2014-10-29",30.0318,30.1743,29.3969,29.8504,105300.0],["2014-10-30",29.7726,30.3945,29.5912,30.3621,112200.0],["2014-10-31",30.4917,30.4917,30.1354,30.401,124200.0],["2014-11-03",30.4463,30.5629,30.2844,30.388,123300.0],["2014-11-04",30.2326,30.6212,30.0382,30.4269,111600.0],["2014-11-05",30.5241,30.5888,29.818,30.3427,165800.0],["2014-11-06",30.3751,30.5565,29.9994,30.5306,132800.0],["2014-11-07",30.4463,30.55,30.2261,30.537,87900.0],["2014-11-10",30.537,30.835,30.4075,30.835,92200.0],["2014-11-11",30.8998,30.9322,30.2909,30.7637,69500.0],["2014-11-12",30.5824,30.5824,30.2325,30.5046,67700.0],["2014-11-13",30.5759,30.5824,30.2066,30.2649,76500.0],["2014-11-14",30.4334,30.4399,29.8309,29.8827,67300.0],["2014-11-17",29.8827,30.103,29.8439,29.941,75100.0],["2014-11-18",29.8892,30.1872,29.8892,29.9216,46700.0],["2014-11-19",29.8763,30.0641,29.7208,29.9929,116300.0],["2014-11-20",29.9151,30.0706,29.7273,30.0188,38500.0],["2014-11-21",30.3621,30.3621,29.9929,30.1807,69500.0],["2014-11-24",30.1807,30.2844,29.967,30.0577,80900.0],["2014-11-25",30.0577,30.0706,29.8633,29.9799,63400.0],["2014-11-26",29.8957,30.3621,29.8957,30.3233,93400.0],["2014-11-28",30.3103,30.6925,29.8374,30.1289,85800.0],["2014-12-01",29.9022,30.5305,29.9022,30.2002,106700.0],["2014-12-02",30.2714,30.6407,30.2131,30.55,84300.0],["2014-12-03",30.537,30.7832,30.4658,30.7249,71800.0],["2014-12-04",30.7055,30.7767,30.5111,30.6018,94500.0],["2014-12-05",30.4463,30.686,30.4463,30.5629,75700.0],["2014-12-08",30.4204,30.8415,30.3362,30.5824,73800.0],["2014-12-09",30.3945,31.4439,30.3945,31.4439,139100.0],["2014-12-10",31.2302,31.3792,30.6342,30.6407,74100.0],["2014-12-11",30.6925,31.2949,30.6925,30.9646,62200.0],["2014-12-12",30.5305,30.9516,30.3556,30.4334,70000.0],["2014-12-15",30.4658,30.6212,29.9216,30.0058,72800.0],["2014-12-16",29.818,30.9257,29.818,30.8609,174000.0],["2014-12-17",30.8933,31.6901,30.7702,31.6901,154700.0],["2014-12-18",31.7419,32.0464,31.7095,32.0205,110700.0],["2014-12-19",31.9492,32.014,31.5282,31.8456,258000.0],["2014-12-22",31.9298,31.9816,31.6901,31.9427,114700.0],["2014-12-23",32.014,32.2601,31.8585,32.1047,89400.0],["2014-12-24",32.0593,32.4998,32.0593,32.4091,56900.0],["2014-12-26",32.5582,33.1088,32.4739,32.9144,89700.0],["2014-12-29",32.882,34.0545,32.882,33.9833,122400.0],["2014-12-30",33.9509,33.9509,32.9015,32.9209,102300.0],["2014-12-31",32.8367,33.2319,32.3055,32.3249,80500.0],["2015-01-02",32.4415,32.4804,31.7937,32.2213,119300.0],["2015-01-05",32.014,32.0529,31.418,31.6642,117700.0],["2015-01-06",31.6642,32.0464,31.295,31.4116,86600.0],["2015-01-07",31.4828,31.8002,31.3144,31.6707,139600.0],["2015-01-08",31.9557,32.2666,31.4893,32.2602,91700.0],["2015-01-09",32.1954,32.2601,31.7743,31.9945,104100.0],["2015-01-12",32.0917,32.1371,31.5929,32.1047,83200.0],["2015-01-13",32.3573,32.9274,32.0464,32.4804,105800.0],["2015-01-14",32.2796,32.6683,32.0658,32.6035,98000.0],["2015-01-15",32.6683,32.8237,32.2666,32.5841,74100.0],["2015-01-16",32.4415,33.3096,32.4415,33.1995,110800.0],["2015-01-20",33.3679,33.6853,33.1476,33.5881,107100.0],["2015-01-21",33.3679,33.6011,33.1995,33.4521,67900.0],["2015-01-22",33.4197,33.6853,33.18,33.6724,108400.0],["2015-01-23",33.6853,33.8472,33.4456,33.6335,77200.0],["2015-01-26",33.627,33.627,33.0375,33.5687,87200.0],["2015-01-27",33.3031,33.6464,33.2383,33.3161,97000.0],["2015-01-28",33.3716,33.6658,32.5676,32.7375,112200.0],["2015-01-29",32.8291,33.5743,32.7179,33.4697,131900.0],["2015-01-30",33.2082,33.3193,32.5479,32.6264,137200.0],["2015-02-02",32.6395,33.084,32.3649,33.0252,117100.0],["2015-02-03",32.9925,33.4109,32.8421,33.3259,83800.0],["2015-02-04",33.3324,33.3324,32.7702,32.901,76900.0],["2015-02-05",33.0056,33.4109,32.9663,33.3847,63700.0],["2015-02-06",33.2932,33.2932,31.7962,31.9008,105700.0],["2015-02-09",31.9008,32.0577,31.2209,31.2732,96800.0],["2015-02-10",31.4432,31.9335,31.2013,31.8354,92000.0],["2015-02-11",31.8681,31.8681,31.1163,31.2732,68500.0],["2015-02-12",31.3124,31.5086,30.8875,31.2863,57900.0],["2015-02-13",31.4628,31.4628,30.9137,31.1163,91600.0],["2015-02-17",31.1163,31.2863,30.6391,30.8091,75000.0],["2015-02-18",30.6914,31.7504,30.6914,31.7112,80200.0],["2015-02-19",31.8289,31.8812,31.1098,31.234,70100.0],["2015-02-20",31.2602,31.489,30.9268,31.3386,67700.0],["2015-02-23",31.2602,31.6066,31.051,31.5805,83100.0],["2015-02-24",31.502,31.9792,31.3582,31.7178,76000.0],["2015-02-25",31.7178,31.7178,31.0575,31.1425,63600.0],["2015-02-26",31.1817,31.417,30.9202,31.0183,114000.0],["2015-02-27",30.8483,31.3582,30.8156,30.8875,123300.0],["2015-03-02",30.881,30.881,30.0704,30.1358,136100.0],["2015-03-03",29.9528,30.6391,29.6847,30.443,177300.0],["2015-03-04",30.3907,30.3907,29.9527,29.9789,83400.0],["2015-03-05",29.9658,30.3515,29.9593,30.2338,133800.0],["2015-03-06",29.9201,30.2142,29.371,29.4363,115600.0],["2015-03-09",29.5736,29.7828,29.4233,29.5736,129400.0],["2015-03-10",29.3513,29.6978,29.1748,29.2598,126500.0],["2015-03-11",29.2271,29.4233,29.0245,29.2075,125900.0],["2015-03-12",29.4559,29.9724,29.4559,29.8482,116700.0],["2015-03-13",29.8089,29.8089,29.1291,29.4559,151600.0],["2015-03-16",29.4886,29.9985,29.4886,29.9201,102200.0],["2015-03-17",29.8939,30.4104,29.8939,30.1162,173300.0],["2015-03-18",30.1554,31.1098,30.1293,30.9922,150800.0],["2015-03-19",30.881,31.1686,30.5868,30.711,135200.0],["2015-03-20",30.9137,31.5674,30.8941,31.3386,490800.0],["2015-03-23",31.2079,31.4563,31.1359,31.1882,107300.0],["2015-03-24",31.1752,31.2667,30.7045,31.149,162000.0],["2015-03-25",31.1817,31.4236,30.7503,30.8287,99200.0],["2015-03-26",30.8287,31.1294,30.6718,30.698,91800.0],["2015-03-27",30.8026,31.3582,30.5215,31.0902,92500.0],["2015-03-30",31.1163,31.4497,30.9202,31.3321,93500.0],["2015-03-31",31.2275,31.5086,31.1229,31.3451,81900.0],["2015-04-01",31.1556,31.6197,31.0052,31.6197,106900.0],["2015-04-02",31.672,32.0577,31.6132,32.0119,126200.0],["2015-04-06",31.9662,32.5349,31.7635,32.3061,110800.0],["2015-04-07",32.2734,32.2734,31.6393,31.6524,79100.0],["2015-04-08",31.7308,31.7504,31.3909,31.6785,112700.0],["2015-04-09",31.5805,31.5805,31.0575,31.2079,73400.0],["2015-04-10",31.4171,31.6197,31.2275,31.5151,71400.0],["2015-04-13",31.5282,31.6655,31.2994,31.3517,49200.0],["2015-04-14",31.3386,31.5805,31.3321,31.4432,75400.0],["2015-04-15",31.4432,31.7308,31.4105,31.5347,91000.0],["2015-04-16",31.4432,31.4759,30.966,31.4105,63300.0],["2015-04-17",31.2079,31.4693,30.8875,31.051,67800.0],["2015-04-20",31.1556,31.8943,31.1556,31.5936,89400.0],["2015-04-21",31.6393,31.8158,31.4105,31.5413,95700.0],["2015-04-22",31.489,31.489,31.051,31.3059,98600.0],["2015-04-23",31.0771,31.6197,31.0771,31.5543,61100.0],["2015-04-24",31.5805,32.0773,31.5805,31.8354,56100.0],["2015-04-27",32.0054,32.0054,31.2144,31.5086,148400.0],["2015-04-28",31.5845,32.0135,31.2016,31.9079,95900.0],["2015-04-29",31.6835,31.9013,31.3733,31.5581,72600.0],["2015-04-30",31.4261,31.4327,30.7198,30.8254,122000.0],["2015-05-01",30.8782,30.9442,30.4623,30.7132,100900.0],["2015-05-04",30.7066,31.0498,30.5416,30.5416,99200.0],["2015-05-05",30.3831,30.5482,29.7099,29.8221,183400.0],["2015-05-06",29.8155,29.8419,29.096,29.4062,201200.0],["2015-05-07",29.3072,29.7627,29.2544,29.5118,168400.0],["2015-05-08",29.6571,29.7957,29.3468,29.3534,154500.0],["2015-05-11",29.294,29.6967,29.1752,29.2808,174600.0],["2015-05-12",29.2082,29.3402,28.8914,29.2082,142800.0],["2015-05-13",29.3204,29.4194,28.9112,28.9904,82600.0],["2015-05-14",29.0828,29.5449,29.0828,29.4921,95600.0],["2015-05-15",29.5779,29.8353,29.5053,29.7099,114200.0],["2015-05-18",29.6703,29.8683,29.4656,29.8485,127000.0],["2015-05-19",29.7363,29.8023,29.5713,29.7231,112000.0],["2015-05-20",29.6901,29.9145,29.6373,29.6703,101300.0],["2015-05-21",29.7033,29.7891,29.5712,29.6307,149700.0],["2015-05-22",29.6307,29.7561,29.36,29.4921,132700.0],["2015-05-26",29.3336,29.3468,29.0696,29.3402,133500.0],["2015-05-27",29.4326,29.4921,29.2808,29.426,89400.0],["2015-05-28",29.3534,29.7033,29.3468,29.6439,140100.0],["2015-05-29",29.5977,29.7297,29.3534,29.5052,164500.0],["2015-06-01",29.5581,29.6043,29.3138,29.3864,187800.0],["2015-06-02",29.294,29.294,28.8122,28.9838,189200.0],["2015-06-03",28.9442,29.129,28.4491,28.5217,221100.0],["2015-06-04",28.4887,28.6141,28.3039,28.4161,194700.0],["2015-06-05",28.2973,28.3039,27.9739,28.2313,147200.0],["2015-06-08",28.2511,28.4095,28.0597,28.2709,121900.0],["2015-06-09",28.2907,28.3831,28.1785,28.1851,122600.0],["2015-06-10",28.3039,28.6868,28.2181,28.4359,133700.0],["2015-06-11",28.6207,28.6339,28.3963,28.5679,71400.0],["2015-06-12",28.5151,28.5481,28.1455,28.2181,79700.0],["2015-06-15",28.1521,28.3567,27.9343,28.3039,180100.0],["2015-06-16",28.2445,28.3765,27.9343,28.2775,153100.0],["2015-06-17",28.3567,28.6472,28.0795,28.1191,264400.0],["2015-06-18",28.2049,28.6669,28.0531,28.5679,286400.0],["2015-06-19",28.5349,28.766,28.4755,28.6604,373300.0],["2015-06-22",28.733,28.8584,28.4095,28.766,141000.0],["2015-06-23",28.7396,28.8782,28.4161,28.5811,90200.0],["2015-06-24",28.5811,28.5811,28.3963,28.4755,100500.0],["2015-06-25",28.5019,28.5019,28.1785,28.2511,87100.0],["2015-06-26",28.2841,28.4161,28.1719,28.3831,205100.0],["2015-06-29",28.2775,28.7132,28.1521,28.1917,107700.0],["2015-06-30",28.3039,28.3039,27.7759,27.8419,116100.0],["2015-07-01",28.0003,28.1389,27.7891,27.8749,115000.0],["2015-07-02",28.0333,28.3699,27.9079,28.3303,124800.0],["2015-07-06",28.3435,28.6274,28.0993,28.5811,109800.0],["2015-07-07",28.7198,29.2412,28.6669,29.162,166400.0],["2015-07-08",29.0564,29.2874,28.9112,29.0696,124100.0],["2015-07-09",29.1818,29.2676,28.5943,28.6274,106000.0],["2015-07-10",28.7792,29.1356,28.5811,28.9772,100600.0],["2015-07-13",29.0168,29.228,28.7924,28.964,72400.0],["2015-07-14",28.931,29.0234,28.7396,28.8914,57900.0],["2015-07-15",28.8914,29.0102,28.6141,28.931,69200.0],["2015-07-16",28.9904,29.36,28.9904,29.3072,93400.0],["2015-07-17",29.261,29.261,28.8914,28.9442,91200.0],["2015-07-20",29.0234,29.0234,28.5679,28.7066,91700.0],["2015-07-21",28.7132,29.0564,28.2709,28.3633,99000.0],["2015-07-22",28.4029,28.6537,28.3831,28.6207,93100.0],["2015-07-23",28.5812,28.6472,27.8947,28.0069,97300.0],["2015-07-24",27.8881,28.1851,27.8815,28.0333,97100.0],["2015-07-27",27.8815,28.5217,27.8815,28.4293,92300.0],["2015-07-28",28.4953,28.5283,28.1653,28.4557,119800.0],["2015-07-29",28.4591,28.4991,28.2255,28.439,107600.0],["2015-07-30",28.3523,28.7727,28.3189,28.4924,83600.0],["2015-07-31",28.6659,29.133,28.6659,28.8861,161400.0],["2015-08-03",28.8594,29.0796,28.6259,28.8327,116700.0],["2015-08-04",28.806,29.3866,28.6926,29.1797,98500.0],["2015-08-05",29.2998,29.3732,29.0062,29.1197,89100.0],["2015-08-06",29.1597,29.1864,28.5858,28.9262,96700.0],["2015-08-07",28.7527,29.3465,28.6859,29.2731,110400.0],["2015-08-10",29.3065,29.5801,29.093,29.1997,98600.0],["2015-08-11",29.0997,29.6135,28.9729,29.6068,89200.0],["2015-08-12",29.5734,29.9671,29.5467,29.9204,61300.0],["2015-08-13",29.8336,29.9671,29.5801,29.6535,52600.0],["2015-08-14",29.7202,31.0614,29.7069,30.928,358600.0],["2015-08-17",30.7345,31.1548,30.6811,30.9947,132700.0],["2015-08-18",30.8879,30.8879,30.641,30.8279,131700.0],["2015-08-19",30.7278,31.1148,30.5009,30.9547,101900.0],["2015-08-20",30.8145,31.1148,30.6143,30.8946,178100.0],["2015-08-21",30.3808,31.1882,29.7602,30.6744,195600.0],["2015-08-24",28.0253,30.4943,28.0253,29.9738,239000.0],["2015-08-25",30.3007,30.3474,29.3999,29.5134,158000.0],["2015-08-26",29.9671,29.9671,28.8261,29.3399,124100.0],["2015-08-27",29.5134,29.5401,29.0196,29.4867,120200.0],["2015-08-28",29.4333,29.6602,29.1797,29.5067,119300.0],["2015-08-31",29.1597,29.4133,28.8861,29.3465,118400.0],["2015-09-01",28.9128,29.2064,28.6259,28.7193,85000.0],["2015-09-02",28.9862,28.9862,28.399,28.6392,140300.0],["2015-09-03",28.6726,28.8928,28.5125,28.5525,73100.0],["2015-09-04",28.359,28.4324,28.1922,28.2856,88300.0],["2015-09-08",28.6259,28.706,28.2389,28.6926,91200.0],["2015-09-09",28.5992,28.9929,28.4124,28.6125,132900.0],["2015-09-10",28.5058,28.8594,28.419,28.4991,76800.0],["2015-09-11",28.4391,28.7927,28.4391,28.7794,58900.0],["2015-09-14",28.766,29.0463,28.6926,28.786,51700.0],["2015-09-15",28.8594,29.0329,28.6125,28.9395,79200.0],["2015-09-16",28.9328,29.3265,28.9328,29.1263,115200.0],["2015-09-17",29.173,29.9137,29.1597,29.6201,174400.0],["2015-09-18",29.3465,29.9471,29.3465,29.6802,217800.0],["2015-09-21",29.7869,29.8737,29.5601,29.7936,118600.0],["2015-09-22",29.5601,29.867,29.3799,29.5467,128600.0],["2015-09-23",29.5868,29.7269,29.3866,29.52,109200.0],["2015-09-24",29.46,30.0272,29.46,30.0071,106400.0],["2015-09-25",30.0805,30.6878,29.9671,30.274,113700.0],["2015-09-28",30.2807,30.601,30.214,30.3408,174500.0],["2015-09-29",30.3341,30.4409,29.8803,29.9404,136900.0],["2015-09-30",29.9671,30.641,29.8937,30.5877,126000.0],["2015-10-01",30.6477,30.7078,30.0472,30.2874,97800.0],["2015-10-02",30.3141,30.7612,30.254,30.7612,93300.0],["2015-10-05",30.9013,31.2883,30.6944,31.2549,92800.0],["2015-10-06",31.1682,31.1749,30.7478,30.8546,88700.0],["2015-10-07",30.9347,31.1815,30.8613,31.0081,92200.0],["2015-10-08",31.008,31.5485,30.9146,31.5218,102900.0],["2015-10-09",31.5419,31.5619,31.1148,31.315,76600.0],["2015-10-12",31.4017,31.8154,31.2816,31.5552,92700.0],["2015-10-13",31.5085,31.6286,31.1548,31.2082,59900.0],["2015-10-14",31.2016,31.4084,31.0414,31.0814,105600.0],["2015-10-15",31.1215,31.8955,30.968,31.8888,142000.0],["2015-10-16",31.9489,32.1958,31.8221,32.0223,59800.0],["2015-10-19",31.9622,32.1824,31.8622,32.1291,69900.0],["2015-10-20",32.069,32.436,32.0156,32.2892,127100.0],["2015-10-21",32.2625,32.3759,31.9088,32.029,89900.0],["2015-10-22",32.1291,32.3559,32.0223,32.2892,62200.0],["2015-10-23",32.3359,32.3359,31.5485,31.7954,62400.0],["2015-10-26",32.0023,32.3426,31.5218,32.2558,113300.0],["2015-10-27",32.0957,32.3292,31.8221,32.2492,202400.0],["2015-10-28",32.3556,32.578,31.857,32.5039,233700.0],["2015-10-29",32.2613,32.2613,31.6481,31.9109,87600.0],["2015-10-30",31.8098,32.3085,31.7762,32.1872,144700.0],["2015-11-02",32.1602,32.2882,31.8974,32.1333,190900.0],["2015-11-03",32.2815,32.2815,31.1361,31.702,140100.0],["2015-11-04",31.7492,32.551,31.729,32.0255,166500.0],["2015-11-05",32.0187,32.2276,31.7357,32.0928,90000.0],["2015-11-06",31.7492,31.7492,30.5768,30.9609,150600.0],["2015-11-09",30.8463,31.0417,30.5835,30.9272,139500.0],["2015-11-10",30.9002,31.8166,30.9002,31.4056,190400.0],["2015-11-11",31.419,31.6347,31.3786,31.5605,50100.0],["2015-11-12",31.4932,31.7964,31.0619,31.0889,78200.0],["2015-11-13",31.0552,31.5201,31.035,31.0822,124300.0],["2015-11-16",31.0956,31.5942,31.0956,31.5605,82300.0],["2015-11-17",31.4932,31.7425,31.1765,31.3113,139100.0],["2015-11-18",31.2978,31.8099,31.0283,31.7425,88200.0],["2015-11-19",31.8503,32.2074,31.8166,32.167,119900.0],["2015-11-20",32.3421,32.5712,32.1804,32.3152,71700.0],["2015-11-23",32.2748,32.4634,32.1131,32.3354,93200.0],["2015-11-24",32.2613,32.4297,31.9109,32.4095,69700.0],["2015-11-25",32.3893,32.3893,32.1804,32.3287,94200.0],["2015-11-27",32.3691,32.679,32.2007,32.5375,35900.0],["2015-11-30",32.679,32.9553,32.5308,32.8812,211800.0],["2015-12-01",32.9418,33.1305,32.8879,33.0227,146400.0],["2015-12-02",33.0227,33.1035,32.8947,33.0025,224800.0],["2015-12-03",32.9283,32.9688,32.4432,32.5173,205100.0],["2015-12-04",32.5241,32.8812,32.3489,32.8138,88100.0],["2015-12-07",32.7936,32.9553,32.5982,32.9216,109600.0],["2015-12-08",32.8542,33.5684,32.7936,33.4067,163500.0],["2015-12-09",33.2652,33.5685,32.8947,33.0833,147100.0],["2015-12-10",33.0496,33.1103,32.7262,32.8879,278500.0],["2015-12-11",32.4163,32.9553,32.2276,32.3017,102500.0],["2015-12-14",32.3085,32.5645,32.2209,32.3758,114100.0],["2015-12-15",32.4432,32.7532,32.1939,32.733,132300.0],["2015-12-16",32.6925,33.6224,32.6723,33.528,183900.0],["2015-12-17",33.6426,33.8851,33.3798,33.6763,156200.0],["2015-12-18",33.4472,33.7571,32.9351,33.4337,292600.0],["2015-12-21",33.4337,33.6493,33.1035,33.272,81000.0],["2015-12-22",33.2585,33.6695,33.0362,33.6561,85500.0],["2015-12-23",33.7234,34.1951,33.7234,34.1681,86700.0],["2015-12-24",34.2894,34.4579,34.1479,34.2692,37800.0],["2015-12-28",34.249,34.7004,34.249,34.687,122300.0],["2015-12-29",34.7072,34.9363,34.5994,34.7341,98300.0],["2015-12-30",34.7409,34.8824,34.5657,34.6735,73200.0],["2015-12-31",34.687,34.687,33.8851,34.1007,100500.0],["2016-01-04",33.7841,34.1951,33.528,33.6224,131100.0],["2016-01-05",33.6763,34.0334,33.272,33.9727,116200.0],["2016-01-06",33.6965,34.2759,33.6965,34.2625,107100.0],["2016-01-07",33.811,34.4376,33.7841,34.2692,205800.0],["2016-01-08",34.3635,34.532,34.222,34.3635,200800.0],["2016-01-11",34.3568,34.7813,34.2355,34.66,149800.0],["2016-01-12",34.8082,34.9093,34.0603,34.2625,154400.0],["2016-01-13",34.2625,34.4848,33.8514,33.9053,130200.0],["2016-01-14",33.9525,34.5118,33.9256,34.3501,193100.0],["2016-01-15",33.7571,34.1951,33.4337,33.7639,186700.0],["2016-01-19",33.6628,34.5522,33.6291,34.377,192400.0],["2016-01-20",34.2827,34.3905,33.4539,33.7773,181800.0],["2016-01-21",33.9256,33.9256,33.2181,33.4539,157600.0],["2016-01-22",33.4876,34.1749,33.3798,34.0873,198500.0],["2016-01-25",34.0603,34.2086,33.5011,33.6156,104800.0],["2016-01-26",33.6897,34.1883,33.6897,34.0468,111000.0],["2016-01-27",33.9163,34.3039,33.5898,33.8619,124900.0],["2016-01-28",33.753,34.5896,33.7326,34.4739,187800.0],["2016-01-29",34.6848,35.3717,34.678,35.3309,353700.0],["2016-02-01",35.2357,35.6981,35.0044,35.4941,150300.0],["2016-02-02",35.4261,35.6913,35.2901,35.6913,272500.0],["2016-02-03",35.7049,36.1266,35.6029,35.9089,170400.0],["2016-02-04",35.8613,35.9294,35.4397,35.5689,179700.0],["2016-02-05",35.4193,35.5553,35.0724,35.2493,211200.0],["2016-02-08",35.0996,36.045,35.0996,35.9293,261000.0],["2016-02-09",35.8545,36.3102,35.7661,36.147,174800.0],["2016-02-10",36.2694,36.4122,35.8205,36.0858,138200.0],["2016-02-11",35.9226,36.1946,35.7117,35.8273,137500.0],["2016-02-12",35.9974,36.1062,35.4193,35.7457,150200.0],["2016-02-16",36.0246,36.0314,35.5213,35.7729,105700.0],["2016-02-17",35.7389,35.7389,35.2493,35.2629,120700.0],["2016-02-18",35.2016,35.6573,35.2016,35.5077,147200.0],["2016-02-19",35.2697,35.9565,35.2697,35.5825,140000.0],["2016-02-22",35.5825,35.9158,35.5281,35.6641,126100.0],["2016-02-23",35.6641,35.9157,35.3921,35.6029,79700.0],["2016-02-24",35.6233,35.9838,35.3445,35.7321,124300.0],["2016-02-25",35.8069,36.215,35.6505,35.7797,109300.0],["2016-02-26",36.6434,36.6434,33.7122,34.1067,184100.0],["2016-02-29",33.8823,34.3311,33.6034,33.9299,337900.0],["2016-03-01",34.0795,34.1815,33.3518,33.6238,253100.0],["2016-03-02",33.4878,34.1407,33.2566,34.1203,286800.0],["2016-03-03",34.0727,34.0931,33.617,33.8006,208700.0],["2016-03-04",33.651,34.0931,33.5558,34.0115,190200.0],["2016-03-07",33.9503,34.4468,33.8687,34.3787,238600.0],["2016-03-08",34.5012,34.9296,34.3175,34.814,167700.0],["2016-03-09",34.6984,35.2084,34.6984,34.9976,158800.0],["2016-03-10",35.0248,35.3581,34.8004,34.9024,199600.0],["2016-03-11",35.0384,35.1813,34.746,34.9024,75500.0],["2016-03-14",34.9024,34.916,34.5148,34.5148,93400.0],["2016-03-15",34.5828,35.0044,34.4127,34.78,107000.0],["2016-03-16",34.6916,34.8412,34.2019,34.7596,113300.0],["2016-03-17",34.6508,35.7797,34.6508,35.4941,196000.0],["2016-03-18",35.6709,35.7117,35.1541,35.3717,324700.0],["2016-03-21",35.3377,35.5553,34.882,35.2765,120000.0],["2016-03-22",35.1949,35.5893,34.9976,35.3037,99800.0],["2016-03-23",35.3105,35.5553,35.2084,35.3445,117900.0],["2016-03-24",35.3105,35.6029,35.2084,35.5485,72000.0],["2016-03-28",35.4941,35.8749,35.4057,35.8341,88600.0],["2016-03-29",35.8273,36.9495,35.5893,36.8747,123200.0],["2016-03-30",36.8815,37.0719,36.5142,36.8271,138700.0],["2016-03-31",36.7999,36.8135,36.5958,36.6231,118400.0],["2016-04-01",36.589,36.9223,36.487,36.6366,139100.0],["2016-04-04",36.6978,36.6978,35.8273,35.8953,188100.0],["2016-04-05",35.9021,35.9429,35.1744,35.1948,165100.0],["2016-04-06",35.1949,35.2493,34.9568,35.052,96100.0],["2016-04-07",35.0248,35.5145,34.984,35.2561,153100.0],["2016-04-08",35.2289,35.4601,35.1404,35.2289,142300.0],["2016-04-11",35.1812,35.5281,35.1812,35.2901,130300.0],["2016-04-12",35.1541,35.3989,35.1132,35.2493,98200.0],["2016-04-13",35.2492,35.6029,34.7732,35.018,133900.0],["2016-04-14",34.9024,35.0996,34.8208,34.8888,86600.0],["2016-04-15",34.8548,35.4465,34.8548,35.2289,109800.0],["2016-04-18",35.2629,35.3377,35.0656,35.2969,136000.0],["2016-04-19",35.4873,35.6097,35.1676,35.4737,183200.0],["2016-04-20",35.3377,35.4533,34.5556,34.5692,151400.0],["2016-04-21",34.4331,34.5215,33.6374,33.6986,105900.0],["2016-04-22",33.8007,34.4535,33.8007,34.3583,228600.0],["2016-04-25",34.6916,35.2424,34.4943,34.9296,253400.0],["2016-04-26",34.8752,35.2424,34.8752,35.1472,216700.0],["2016-04-27",35.2831,35.6331,35.0292,35.4341,253400.0],["2016-04-28",35.1802,35.6057,34.8988,35.4135,189800.0],["2016-04-29",35.2488,35.5851,34.9606,35.3724,178100.0],["2016-05-02",35.3998,36.0175,35.0841,35.9283,241700.0],["2016-05-03",36.9234,37.0607,36.2028,36.9028,299800.0],["2016-05-04",36.9783,37.8019,36.6351,37.6921,318800.0],["2016-05-05",37.6578,38.3715,37.2528,38.0627,350900.0],["2016-05-06",37.7538,38.4196,37.6029,38.4196,222200.0],["2016-05-09",38.4607,38.9755,37.8019,38.9617,270000.0],["2016-05-10",39.1059,39.202,38.6666,38.8451,162500.0],["2016-05-11",38.8039,38.9961,38.5362,38.7558,121600.0],["2016-05-12",38.8313,39.449,38.6666,39.4284,193700.0],["2016-05-13",39.3873,39.7716,39.1127,39.449,174100.0],["2016-05-16",39.4147,39.6275,39.0921,39.5932,115200.0],["2016-05-17",39.4147,39.4147,37.8637,38.2274,238300.0],["2016-05-18",37.9186,38.3235,37.3009,37.4862,234900.0],["2016-05-19",37.1842,37.9254,37.1224,37.8499,155900.0],["2016-05-20",37.8911,38.0215,37.5617,37.9186,180300.0],["2016-05-23",37.8636,38.0146,37.6372,37.6577,129700.0],["2016-05-24",37.445,38.248,37.445,38.2343,139800.0],["2016-05-25",38.1862,38.1862,37.747,37.8293,115500.0],["2016-05-26",37.5274,37.9254,37.1293,37.6166,219300.0],["2016-05-27",37.5891,37.9117,37.4107,37.7882,174200.0],["2016-05-31",37.8499,37.9185,37.4244,37.6783,143100.0],["2016-06-01",37.8362,38.2137,37.7881,38.1862,144300.0],["2016-06-02",38.2617,38.4401,37.8705,38.4333,107800.0],["2016-06-03",38.7696,39.1814,38.495,38.9755,160200.0],["2016-06-06",38.9892,39.2294,38.6461,38.9823,112700.0],["2016-06-07",39.1196,39.6686,38.9206,39.5039,168300.0],["2016-06-08",39.4696,39.9843,39.1882,39.9843,127900.0],["2016-06-09",40.0667,40.6226,39.8951,40.5608,122100.0],["2016-06-10",40.5403,40.7873,40.3755,40.7256,134000.0],["2016-06-13",40.6432,40.8697,40.5059,40.6295,158400.0],["2016-06-14",40.6295,40.8903,40.4922,40.8697,142300.0],["2016-06-15",41.0824,41.3158,40.6363,41.1579,209000.0],["2016-06-16",41.1785,42.0227,40.9246,41.8648,217700.0],["2016-06-17",41.7344,41.7344,41.055,41.6178,309500.0],["2016-06-20",41.5834,41.7344,41.1854,41.4874,113400.0],["2016-06-21",41.5079,41.8511,40.8765,41.6109,116100.0],["2016-06-22",41.6109,41.8442,41.3707,41.5766,159700.0],["2016-06-23",41.5285,41.9815,41.453,41.9678,127300.0],["2016-06-24",41.8099,42.7227,41.5697,42.4345,275300.0],["2016-06-27",42.3315,43.162,42.2286,43.0041,215000.0],["2016-06-28",43.2031,43.361,42.6884,42.757,167300.0],["2016-06-29",43.011,43.7041,42.9355,43.0316,140900.0],["2016-06-30",43.0247,44.5002,43.0247,44.4865,213400.0],["2016-07-01",44.6101,44.9738,43.9443,44.3218,111100.0],["2016-07-05",44.5277,45.0081,44.3699,44.864,148400.0],["2016-07-06",44.7405,45.1248,44.4591,44.7679,94200.0],["2016-07-07",44.5277,44.5277,43.6973,43.7865,127700.0],["2016-07-08",43.7179,44.5689,43.4159,44.4934,104300.0],["2016-07-11",44.3561,44.5895,43.6698,44.5483,111600.0],["2016-07-12",44.1297,44.3699,43.7522,44.1022,139400.0],["2016-07-13",44.3561,44.864,44.3561,44.8228,113200.0],["2016-07-14",44.8228,44.8228,43.5737,44.1914,126500.0],["2016-07-15",44.2051,44.7061,44.0679,44.5689,89900.0],["2016-07-18",44.5414,44.7405,44.2944,44.363,72000.0],["2016-07-19",44.5003,44.5071,44.2463,44.3218,87800.0],["2016-07-20",44.1708,44.4042,44.1091,44.26,81900.0],["2016-07-21",43.9238,44.713,43.9238,44.6512,96900.0],["2016-07-22",44.4728,45.2483,44.4248,44.9464,74500.0],["2016-07-25",44.7679,45.063,44.7267,45.0218,78300.0],["2016-07-26",44.9669,45.4131,44.8091,44.912,107300.0],["2016-07-27",44.9314,44.9729,44.0466,44.5719,187100.0],["2016-07-28",44.5443,44.8761,44.4337,44.7655,65500.0],["2016-07-29",44.8415,45.277,44.807,44.8899,107600.0],["2016-08-01",44.6618,45.042,44.4129,44.4682,225800.0],["2016-08-02",44.406,45.2978,44.406,44.959,133200.0],["2016-08-03",45.1526,45.201,44.413,44.5927,120500.0],["2016-08-04",44.4337,45.0835,44.3162,44.4613,128800.0],["2016-08-05",44.3646,44.3646,43.4798,44.1226,96500.0],["2016-08-08",43.8876,44.2056,43.1964,43.7632,97900.0],["2016-08-09",43.8807,43.9083,43.6318,43.7839,118100.0],["2016-08-10",43.777,43.86,43.5489,43.7839,101800.0],["2016-08-11",43.6871,43.8876,43.6249,43.6733,78500.0],["2016-08-12",43.8669,44.1849,43.6319,43.777,60600.0],["2016-08-15",43.7908,43.9775,43.2931,43.3069,104900.0],["2016-08-16",43.1272,43.2171,42.0351,42.1042,181900.0],["2016-08-17",42.0627,42.5742,41.7378,42.4498,153300.0],["2016-08-18",42.4291,43.2724,41.9037,43.0304,135600.0],["2016-08-19",43.2655,43.2655,42.0558,42.2217,127600.0],["2016-08-22",42.4498,42.6572,41.8139,42.5258,164400.0],["2016-08-23",42.6088,42.8715,42.4844,42.5258,108500.0],["2016-08-24",42.6088,42.6088,41.7171,42.3807,89100.0],["2016-08-25",42.1733,42.7539,42.0903,42.6503,84000.0],["2016-08-26",42.6986,43.0374,41.6272,41.6341,86000.0],["2016-08-29",41.724,42.4429,41.724,41.8899,86500.0],["2016-08-30",41.9867,42.035,41.3991,41.4544,57600.0],["2016-08-31",41.4751,41.5443,41.1088,41.2885,119900.0],["2016-09-01",41.0604,41.2954,40.9152,41.0949,58100.0],["2016-09-02",41.2125,41.7862,41.1572,41.7724,73300.0],["2016-09-06",41.5996,41.9936,41.5166,41.7724,82900.0],["2016-09-07",41.8761,42.4636,41.5028,42.3945,94600.0],["2016-09-08",42.1456,42.8784,42.1111,42.4152,64800.0],["2016-09-09",41.9728,42.0143,40.853,40.8737,143100.0],["2016-09-12",40.9705,41.2332,40.4106,41.1641,114600.0],["2016-09-13",41.0051,41.0051,40.376,40.5074,122700.0],["2016-09-14",40.5212,40.929,40.065,40.2447,75100.0],["2016-09-15",40.2447,41.0742,40.2447,40.8945,154600.0],["2016-09-16",40.9982,41.6065,40.6249,41.565,239900.0],["2016-09-19",41.7724,42.0903,41.2747,42.0627,80900.0],["2016-09-20",42.194,42.5673,42.1526,42.1526,66900.0],["2016-09-21",42.3046,43.383,42.1595,43.1963,98200.0],["2016-09-22",43.4106,43.7217,43.1341,43.5489,115800.0],["2016-09-23",43.2862,43.3484,42.9959,43.1341,85000.0],["2016-09-26",43.0719,43.4383,42.906,43.0028,97800.0],["2016-09-27",43.2309,43.2309,42.2632,42.4221,78700.0],["2016-09-28",42.3046,42.7194,42.0143,42.4498,72100.0],["2016-09-29",42.436,42.4982,41.5996,41.8,75200.0],["2016-09-30",42.0074,42.1387,41.2194,41.5512,90200.0],["2016-10-03",41.4406,41.4406,40.5419,40.9843,93100.0],["2016-10-04",40.7493,40.7493,39.3253,39.6433,78000.0],["2016-10-05",39.6917,39.8438,39.0972,39.111,92700.0],["2016-10-06",39.0074,39.512,38.8691,39.27,158500.0],["2016-10-07",39.664,39.9267,38.959,38.9935,101800.0],["2016-10-10",39.0696,40.1687,39.0696,39.9682,78900.0],["2016-10-11",39.9336,39.9405,38.7792,38.8622,78500.0],["2016-10-12",38.9106,39.8231,38.9106,39.6848,60300.0],["2016-10-13",39.7746,40.7147,39.4428,40.141,132100.0],["2016-10-14",41.4751,41.4751,39.906,40.1756,69600.0],["2016-10-17",40.2793,40.5972,40.0926,40.3622,60500.0],["2016-10-18",40.4936,41.1779,40.0235,41.0396,93200.0],["2016-10-19",41.095,41.095,40.3277,40.3484,109300.0],["2016-10-20",40.4866,40.5834,40.0511,40.141,52100.0],["2016-10-21",39.8714,40.065,39.6502,39.7055,55300.0],["2016-10-24",39.7124,40.1963,39.6779,40.0235,52300.0],["2016-10-25",39.8507,40.3691,39.8507,40.3,69500.0],["2016-10-26",40.2309,40.3691,39.9544,40.2654,73000.0],["2016-10-27",40.1052,40.5233,39.7219,40.0703,81600.0],["2016-10-28",39.8961,40.2445,39.7219,39.8613,56600.0],["2016-10-31",39.8264,41.0808,39.478,40.9763,138100.0],["2016-11-01",40.7672,41.3944,39.7567,39.9309,98900.0],["2016-11-02",39.025,39.8613,38.6766,39.1295,105300.0],["2016-11-03",39.1992,39.7567,38.7184,39.3386,141500.0],["2016-11-04",39.5477,40.0355,39.1295,39.1295,84600.0],["2016-11-07",39.3038,40.2445,39.1644,40.1749,89400.0],["2016-11-08",40.0703,40.7323,40.0703,40.2794,77500.0],["2016-11-09",39.7567,40.0355,38.7114,39.5128,145800.0],["2016-11-10",39.3734,39.8613,37.7358,39.1644,170400.0],["2016-11-11",37.4222,38.3978,37.2828,38.2236,1014300.0],["2016-11-14",38.1191,38.7114,37.5128,38.6417,271600.0],["2016-11-15",38.9553,39.7916,38.7462,39.1644,195700.0],["2016-11-16",39.1644,39.5477,38.572,39.2689,128400.0],["2016-11-17",39.2689,39.687,38.9414,39.2689,125600.0],["2016-11-18",39.3386,39.7219,38.9553,39.4083,257200.0],["2016-11-21",39.7219,40.3839,39.3734,40.3839,125500.0],["2016-11-22",40.4536,41.0459,40.1052,40.802,130500.0],["2016-11-23",40.2794,40.6278,39.9309,40.0703,123100.0],["2016-11-25",40.2445,40.9763,40.2445,40.8717,45100.0],["2016-11-28",40.9066,41.255,40.6975,41.0459,126500.0],["2016-11-29",40.9066,41.9519,40.7672,41.5686,139500.0],["2016-11-30",41.0459,41.1853,39.7916,39.9309,188800.0],["2016-12-01",39.7916,40.1052,38.7463,39.025,182400.0],["2016-12-02",39.1992,40.2097,39.1992,39.7219,123100.0],["2016-12-05",39.6522,40.0355,39.3038,39.9658,119000.0],["2016-12-06",40.2097,40.5233,39.7567,40.3839,137900.0],["2016-12-07",40.3839,40.9414,40.2445,40.9414,121600.0],["2016-12-08",40.4188,41.708,40.0355,41.6731,174700.0],["2016-12-09",41.6731,41.9519,41.2202,41.6731,133400.0],["2016-12-12",41.6731,42.1609,41.4989,42.0912,195600.0],["2016-12-13",42.1958,42.7533,42.1261,42.7184,134400.0],["2016-12-14",42.6836,43.032,41.255,41.2899,120700.0],["2016-12-15",41.3595,42.2655,41.2899,42.1261,137600.0],["2016-12-16",42.2655,42.6836,42.0076,42.5791,627800.0],["2016-12-19",42.5442,43.1017,42.3352,42.8578,124700.0],["2016-12-20",42.6836,42.6836,41.8473,42.2306,229400.0],["2016-12-21",42.1958,42.6139,41.7777,41.7777,107300.0],["2016-12-22",41.6383,42.0564,41.4989,41.9519,77900.0],["2016-12-23",42.1958,42.1958,41.6035,41.7777,46200.0],["2016-12-27",41.4989,42.0913,41.4989,41.8822,63100.0],["2016-12-28",41.9867,41.9867,41.4153,41.5686,102300.0],["2016-12-29",41.5338,42.0913,41.5338,41.9519,82500.0],["2016-12-30",42.1261,42.1261,41.4501,41.6731,94100.0],["2017-01-03",41.8473,42.0913,41.1853,41.3944,97500.0],["2017-01-04",41.6034,42.1958,41.4989,42.1958,135000.0],["2017-01-05",42.2655,42.2655,41.4989,41.8822,92900.0],["2017-01-06",41.708,41.8473,41.3944,41.4292,70100.0],["2017-01-09",41.3944,41.6731,40.3839,40.5581,96000.0],["2017-01-10",40.3491,40.7672,39.7916,40.6975,171200.0],["2017-01-11",40.4884,41.2202,40.4884,41.0808,100400.0],["2017-01-12",41.0808,41.1156,40.3491,40.8717,73000.0],["2017-01-13",40.802,41.3247,40.7323,41.0111,78000.0],["2017-01-17",41.1505,41.4641,40.9066,41.2202,75500.0],["2017-01-18",41.0459,41.6731,40.9414,41.1156,85300.0],["2017-01-19",40.8717,41.0669,40.6278,40.8369,101200.0],["2017-01-20",40.802,41.255,40.5233,40.8369,98200.0],["2017-01-23",40.8717,41.4501,40.6975,40.9763,80700.0],["2017-01-24",41.1505,42.0564,41.0808,41.7428,166500.0],["2017-01-25",41.6731,41.917,41.2899,41.3595,113700.0],["2017-01-26",41.2202,41.4641,40.802,41.2899,142600.0],["2017-01-27",41.1985,41.3741,40.7068,40.9878,106200.0],["2017-01-30",41.1985,41.339,40.1449,40.4961,124400.0],["2017-01-31",40.5312,41.3741,40.3556,41.3741,74600.0],["2017-02-01",41.2337,41.3741,40.2854,40.3556,89300.0],["2017-02-02",40.6717,40.8824,40.3205,40.8473,95300.0],["2017-02-03",40.9527,41.62,40.749,41.62,93900.0],["2017-02-06",41.6902,41.7605,41.0229,41.0932,85500.0],["2017-02-07",41.0229,41.3741,40.6014,41.1634,122400.0],["2017-02-08",41.1985,41.4093,40.7771,41.058,131400.0],["2017-02-09",40.9176,41.1985,40.6014,40.7068,191200.0],["2017-02-10",40.6014,41.1985,40.4258,41.1634,109400.0],["2017-02-13",41.2688,41.6902,40.9878,41.6551,160600.0],["2017-02-14",41.1634,41.5146,41.0932,41.3741,113200.0],["2017-02-15",41.1634,41.4093,40.7771,41.2688,120000.0],["2017-02-16",41.3039,41.5849,41.0932,41.4795,95200.0],["2017-02-17",41.4444,41.4795,40.9176,41.3741,155100.0],["2017-02-21",41.4444,42.0415,41.339,42.0063,92100.0],["2017-02-22",42.0415,42.2873,41.5146,42.0766,90300.0],["2017-02-23",42.0415,42.8844,42.0415,42.8493,141500.0],["2017-02-24",42.8493,43.341,42.6737,43.1303,97000.0],["2017-02-27",42.1468,42.9195,41.1283,42.2171,176900.0],["2017-02-28",41.7254,42.4278,41.7254,42.2171,217000.0],["2017-03-01",41.9361,42.9547,41.9361,42.7088,186900.0],["2017-03-02",42.6385,43.2005,42.3576,42.779,161600.0],["2017-03-03",42.779,42.9195,41.4444,41.7254,241900.0],["2017-03-06",41.62,41.9361,41.4795,41.6551,170800.0],["2017-03-07",41.6551,41.8659,41.339,41.4795,99200.0],["2017-03-08",41.1985,41.2828,39.899,39.9341,157200.0],["2017-03-09",39.7585,40.5312,39.7093,40.0746,194800.0],["2017-03-10",40.5663,40.6366,39.9341,40.5312,176500.0],["2017-03-13",40.461,41.1283,40.461,40.6366,159900.0],["2017-03-14",40.5312,40.9527,40.3556,40.7771,112600.0],["2017-03-15",40.9527,42.0063,40.9527,41.6902,134600.0],["2017-03-16",41.5146,41.62,40.9176,41.1634,104300.0],["2017-03-17",41.1985,41.7254,41.0932,41.4444,373400.0],["2017-03-20",41.4444,41.4795,40.6015,40.6366,117800.0],["2017-03-21",40.6717,41.3671,40.4961,41.0932,140300.0],["2017-03-22",41.339,41.4795,40.8122,41.4093,109400.0],["2017-03-23",41.4093,42.0766,41.0229,41.5849,86700.0],["2017-03-24",41.6551,41.8659,41.5849,41.6902,102300.0],["2017-03-27",41.6551,42.4138,41.4795,42.2522,133100.0],["2017-03-28",42.1468,42.2522,41.5849,41.8307,168200.0],["2017-03-29",41.901,41.901,41.339,41.62,180200.0],["2017-03-30",41.6551,41.6551,41.2688,41.5498,125900.0],["2017-03-31",41.62,41.7956,41.3741,41.5146,202400.0],["2017-04-03",41.4444,41.4444,40.7419,41.0932,236900.0],["2017-04-04",40.7771,41.7956,40.7771,41.4093,120100.0],["2017-04-05",41.4795,41.7254,41.2688,41.62,135000.0],["2017-04-06",41.5498,42.0766,41.339,42.0063,109800.0],["2017-04-07",42.2171,42.3224,41.7254,41.7956,126000.0],["2017-04-10",41.901,41.9361,41.4444,41.901,79800.0],["2017-04-11",41.8307,42.3927,41.8307,42.1468,105600.0],["2017-04-12",42.1468,42.3576,41.8659,42.2171,65700.0],["2017-04-13",42.2522,42.3224,41.7956,41.8307,103300.0],["2017-04-17",41.9361,42.3224,41.8659,42.2873,99100.0],["2017-04-18",42.3224,42.3927,42.0344,42.2873,84300.0],["2017-04-19",42.2171,42.3927,41.9361,42.1468,72900.0],["2017-04-20",41.9361,42.2522,41.62,41.8659,122700.0],["2017-04-21",41.8659,42.3225,41.8167,42.1468,110700.0],["2017-04-24",42.3576,42.5683,42.1468,42.4629,94200.0],["2017-04-25",42.3927,43.0249,42.3576,42.4629,105800.0],["2017-04-26",42.5125,43.1496,42.4063,42.8311,145100.0],["2017-04-27",42.7249,43.2558,42.7249,42.7603,102300.0],["2017-04-28",42.6895,42.8311,42.1585,42.1939,110500.0],["2017-05-01",42.3001,42.3001,41.7692,42.1231,99600.0],["2017-05-02",42.2293,42.5125,42.0523,42.2647,95500.0],["2017-05-03",42.0169,42.1939,41.7337,41.7691,93200.0],["2017-05-04",41.4506,41.9107,41.3798,41.8399,68600.0],["2017-05-05",41.9461,42.3001,41.5922,41.9107,106400.0],["2017-05-08",42.1231,43.0081,40.8134,41.6629,134000.0],["2017-05-09",41.7337,42.4771,41.4506,41.6983,176000.0],["2017-05-10",41.8045,42.2293,41.6842,42.1231,114200.0],["2017-05-11",41.9461,42.1231,41.663,42.0169,86200.0],["2017-05-12",42.0877,42.5125,42.0382,42.2293,107600.0],["2017-05-15",42.4771,42.6895,42.1939,42.3001,120800.0],["2017-05-16",42.1231,42.5125,41.6629,41.8045,122300.0],["2017-05-17",41.8045,41.9461,41.4152,41.7337,138200.0],["2017-05-18",41.7337,42.3001,41.309,42.2293,131100.0],["2017-05-19",42.1231,42.4063,41.8399,42.0523,141600.0],["2017-05-22",41.9107,42.4417,41.7338,42.2647,100400.0],["2017-05-23",42.3001,42.9727,42.1939,42.5479,108100.0],["2017-05-24",42.5833,43.0081,42.5833,42.7957,94300.0],["2017-05-25",42.7249,43.4328,42.7249,43.2912,67500.0],["2017-05-26",43.1496,43.3974,43.1142,43.2912,82800.0],["2017-05-30",43.2912,43.539,43.1638,43.3266,64300.0],["2017-05-31",43.4328,43.6098,43.2558,43.362,93800.0],["2017-06-01",43.2558,44.1762,43.2558,44.1408,109200.0],["2017-06-02",44.3532,44.8841,44.3178,44.3178,130400.0],["2017-06-05",44.3532,44.3532,43.6452,43.6452,107600.0],["2017-06-06",43.539,43.893,43.4682,43.6806,73700.0],["2017-06-07",43.6452,43.9992,43.2912,43.539,99300.0],["2017-06-08",43.6098,43.9992,42.9727,43.8576,85100.0],["2017-06-09",43.9284,44.3178,43.6806,44.07,104600.0],["2017-06-12",44.1408,44.4948,43.6806,44.07,133000.0],["2017-06-13",44.1054,44.247,43.716,44.07,80700.0],["2017-06-14",44.1408,44.4594,43.8576,44.2116,96100.0],["2017-06-15",43.9992,44.247,43.8222,44.1762,72600.0],["2017-06-16",43.6098,44.8133,43.2558,44.3178,364600.0],["2017-06-19",44.4594,44.4594,43.9284,44.2824,109300.0],["2017-06-20",44.2116,44.2824,43.539,44.07,98400.0],["2017-06-21",44.3178,44.3178,43.7868,43.893,88800.0],["2017-06-22",43.9638,44.247,43.5036,43.5744,234200.0],["2017-06-23",43.5036,43.8576,43.3266,43.4328,172000.0],["2017-06-26",43.4682,43.7868,43.1143,43.5744,115500.0],["2017-06-27",43.2912,43.5036,42.9019,43.0789,121500.0],["2017-06-28",43.362,43.6098,42.9019,42.9727,118400.0],["2017-06-29",42.8311,42.8311,42.0169,42.2647,134700.0],["2017-06-30",42.3709,42.6187,42.2647,42.3709,110200.0],["2017-07-03",42.4417,43.0435,42.4417,42.7603,50700.0],["2017-07-05",42.6895,42.7815,41.9815,42.4417,110700.0],["2017-07-06",42.1231,42.3709,41.9815,42.0877,131700.0],["2017-07-07",42.2647,43.0081,42.2293,42.7249,91800.0],["2017-07-10",42.8311,43.0081,42.4417,42.4417,76100.0],["2017-07-11",42.5479,42.5479,41.8753,42.3001,139200.0],["2017-07-12",42.5479,43.1496,42.5479,42.9019,91500.0],["2017-07-13",42.7249,42.8665,42.0877,42.4063,97900.0],["2017-07-14",42.4771,42.8311,42.4063,42.7249,106300.0],["2017-07-17",42.5479,42.9373,42.4771,42.7603,160100.0],["2017-07-18",43.0788,43.2204,42.6895,42.8665,83800.0],["2017-07-19",42.8311,43.3833,42.8311,43.362,62600.0],["2017-07-20",43.362,44.07,43.2912,43.893,72700.0],["2017-07-21",44.2824,44.4948,43.9638,44.3886,166300.0],["2017-07-24",44.3532,44.5656,43.6452,44.1054,92300.0],["2017-07-25",44.07,44.5302,44.07,44.2824,105400.0],["2017-07-26",44.3178,44.7071,44.1054,44.6363,129600.0],["2017-07-27",44.6863,45.1142,44.3296,44.8289,83400.0],["2017-07-28",44.6149,45.0072,44.5294,44.8646,102400.0],["2017-07-31",44.9359,45.2926,44.615,45.0073,134800.0],["2017-08-01",45.1856,45.8275,45.0072,45.7562,150400.0],["2017-08-02",44.9003,47.0757,44.9003,46.1841,300300.0],["2017-08-03",46.1128,46.5764,45.6135,45.9702,109900.0],["2017-08-04",45.9702,46.4695,45.6849,46.3625,102900.0],["2017-08-07",46.3625,46.5194,46.0415,46.1841,69100.0],["2017-08-08",46.2911,46.6121,46.1128,46.6121,93100.0],["2017-08-09",46.5764,46.6478,45.9345,46.3625,121100.0],["2017-08-10",46.3624,46.7547,46.1841,46.6121,90100.0],["2017-08-11",46.2911,46.6834,45.7562,45.8632,108700.0],["2017-08-14",45.8632,46.4694,45.8275,46.1485,92600.0],["2017-08-15",46.2555,46.4338,45.6635,46.1841,94000.0],["2017-08-16",46.2911,46.4694,45.9702,46.2198,65600.0],["2017-08-17",46.0772,46.4338,45.5779,45.5779,93700.0],["2017-08-18",45.2569,45.7918,45.2569,45.7205,133600.0],["2017-08-21",45.6135,46.0415,45.6135,45.8275,68000.0],["2017-08-22",45.7918,46.5764,45.7205,46.4338,63600.0],["2017-08-23",46.1485,46.3268,46.07,46.2555,172100.0],["2017-08-24",46.3624,46.7904,46.1841,46.6834,85900.0],["2017-08-25",46.7904,46.9687,46.5764,46.8974,60400.0],["2017-08-28",47.0044,47.254,46.8974,47.1827,132500.0],["2017-08-29",47.1827,47.468,46.9901,47.1471,117400.0],["2017-08-30",47.0401,47.2327,46.9901,47.1471,173200.0],["2017-08-31",47.1114,47.5037,46.9331,47.2897,169400.0],["2017-09-01",47.3254,47.575,47.1827,47.3967,82900.0],["2017-09-05",47.361,47.9673,47.0044,47.896,186400.0],["2017-09-06",47.9673,48.2883,47.575,47.789,112300.0],["2017-09-07",47.7533,48.0743,47.5393,48.003,79800.0],["2017-09-08",48.0386,48.3239,47.7177,48.2169,63500.0],["2017-09-11",48.3239,48.9302,48.217,48.7876,100100.0],["2017-09-12",48.8232,48.8232,48.1813,48.324,198900.0],["2017-09-13",48.3596,48.3596,47.361,47.4324,121200.0],["2017-09-14",47.468,47.575,47.147,47.4324,102700.0],["2017-09-15",47.5393,47.6107,46.8617,47.361,312400.0],["2017-09-18",47.4324,47.468,46.8617,47.1827,83800.0],["2017-09-19",47.1827,47.1827,46.7548,46.9687,79100.0],["2017-09-20",47.0044,47.0757,46.3268,46.5051,77900.0],["2017-09-21",46.5408,46.6834,46.3624,46.4694,68700.0],["2017-09-22",46.5408,46.5408,46.1841,46.4338,81700.0],["2017-09-25",46.3268,46.876,46.2911,46.6121,127700.0],["2017-09-26",46.5051,46.8974,46.3625,46.5408,117000.0],["2017-09-27",46.3981,46.5194,45.7562,46.3268,184500.0],["2017-09-28",46.2911,46.4695,45.7063,46.3268,115400.0],["2017-09-29",46.2911,46.4338,45.8988,45.9345,148300.0],["2017-10-02",45.9702,46.3625,45.8489,46.1841,116800.0],["2017-10-03",46.1485,46.2911,45.8489,46.1841,150900.0],["2017-10-04",46.2198,46.5051,45.9345,46.3268,102400.0],["2017-10-05",46.3981,46.5194,46.1128,46.3625,73800.0],["2017-10-06",46.2555,46.4694,46.0058,46.2555,89700.0],["2017-10-09",45.9702,46.5408,45.9345,46.1841,114000.0],["2017-10-10",46.3624,46.5408,46.2911,46.4694,93400.0],["2017-10-11",46.5408,47.2754,46.5408,46.8974,89000.0],["2017-10-12",46.8974,47.3254,46.6121,47.0757,116100.0],["2017-10-13",47.2184,47.361,46.7191,46.7548,84300.0],["2017-10-16",46.7904,47.0401,46.5408,46.7191,73100.0],["2017-10-17",46.7191,47.0044,46.5764,46.7904,74700.0],["2017-10-18",46.8261,47.361,46.6478,47.254,57200.0],["2017-10-19",47.254,47.6463,47.147,47.575,104300.0],["2017-10-20",47.7177,47.789,47.2184,47.4324,74600.0],["2017-10-23",47.468,47.6321,47.147,47.5393,86700.0],["2017-10-24",47.3254,47.5394,46.6834,46.9687,111000.0],["2017-10-25",46.8261,47.1471,46.2555,46.9687,111200.0],["2017-10-26",47.1827,47.575,46.9759,47.1827,75300.0],["2017-10-27",47.2184,47.7533,46.8974,47.682,101400.0],["2017-10-30",47.6626,47.6626,46.8724,47.2675,84400.0],["2017-10-31",47.3393,47.8063,47.1526,47.6626,134800.0],["2017-11-01",47.8063,47.8422,46.8006,47.2316,89300.0],["2017-11-02",47.1598,47.7345,46.9802,47.483,101900.0],["2017-11-03",46.8365,47.9499,46.8365,47.8781,102300.0],["2017-11-06",47.914,48.0936,47.3034,47.4471,137300.0],["2017-11-07",47.483,48.0218,47.4471,47.8063,124500.0],["2017-11-08",47.6985,48.1655,47.3034,48.1295,73200.0],["2017-11-09",48.0936,48.1655,47.5549,47.95,93100.0],["2017-11-10",47.6985,48.2014,47.5908,47.8063,83400.0],["2017-11-13",47.7704,48.2014,47.5548,47.8781,131200.0],["2017-11-14",47.7344,48.9557,47.7344,48.8479,103500.0],["2017-11-15",48.8838,49.0634,48.3091,48.3091,113700.0],["2017-11-16",48.3091,48.5246,48.0936,48.3091,132600.0],["2017-11-17",48.0936,48.2014,47.4112,47.914,230300.0],["2017-11-20",47.914,48.0218,47.3753,47.5189,114800.0],["2017-11-21",47.5549,48.4528,47.5189,48.1655,140100.0],["2017-11-22",48.1295,48.2732,47.7704,47.95,87200.0],["2017-11-24",47.8063,47.9499,47.4184,47.8781,53900.0],["2017-11-27",47.8422,48.4528,47.7344,48.0936,79400.0],["2017-11-28",48.0577,48.8479,47.9859,48.7042,84200.0],["2017-11-29",48.6683,49.7818,48.2014,49.243,108200.0],["2017-11-30",49.3507,49.9254,49.2789,49.674,166900.0],["2017-12-01",49.8177,49.8177,48.5965,49.1352,128800.0],["2017-12-04",49.3148,49.8536,49.0275,49.3867,112700.0],["2017-12-05",49.4585,49.4585,48.6683,48.8838,103700.0],["2017-12-06",48.8838,49.2071,48.5606,48.6683,81000.0],["2017-12-07",48.5246,48.8479,48.0936,48.5246,77600.0],["2017-12-08",48.5605,48.7761,48.187,48.2732,99100.0],["2017-12-11",48.2014,48.4169,46.4773,46.9442,269400.0],["2017-12-12",47.0161,47.3968,45.9026,45.9745,138200.0],["2017-12-13",45.9745,46.621,45.9242,46.3336,147300.0],["2017-12-14",46.3337,46.4773,45.8308,46.0104,106800.0],["2017-12-15",46.0104,46.9802,46.0104,46.7287,444200.0],["2017-12-18",45.9745,46.4055,44.5018,44.8969,330100.0],["2017-12-19",44.7892,45.2202,43.4243,43.4962,231700.0],["2017-12-20",43.4602,43.7835,42.8856,42.9574,137100.0],["2017-12-21",42.9574,42.9933,42.1672,42.2391,122400.0],["2017-12-22",42.3827,42.8137,42.3037,42.3468,88000.0],["2017-12-26",42.4546,42.8137,42.0954,42.0954,80200.0],["2017-12-27",42.0595,42.5623,42.0595,42.3109,118000.0],["2017-12-28",42.275,43.3884,42.1672,43.0652,277400.0],["2017-12-29",43.0651,43.2807,42.8137,42.8496,122300.0],["2018-01-02",42.5623,42.5623,41.5279,42.2391,242700.0],["2018-01-03",42.2391,42.4186,41.7721,41.8799,251000.0],["2018-01-04",41.7721,42.0954,41.5566,41.7362,301000.0],["2018-01-05",41.9158,42.1313,41.7362,42.1313,187800.0],["2018-01-08",41.7362,42.0954,41.377,41.8081,192200.0],["2018-01-09",41.9158,41.9517,41.1256,41.2693,214600.0],["2018-01-10",41.0179,41.0179,40.0122,40.2277,187600.0],["2018-01-11",40.2636,40.8742,40.1918,40.7664,178300.0],["2018-01-12",40.7664,41.0178,40.4432,40.946,166000.0],["2018-01-16",40.946,41.377,40.8742,40.946,135400.0],["2018-01-17",41.0179,41.7003,40.9819,41.4848,158000.0],["2018-01-18",41.4489,41.5566,41.0897,41.2693,183100.0],["2018-01-19",41.1974,41.7362,41.0897,41.3411,139700.0],["2018-01-22",41.5207,41.5566,41.0897,41.2693,193100.0],["2018-01-23",41.3411,41.9158,41.0538,41.4489,87400.0],["2018-01-24",41.377,41.6644,41.2693,41.4489,126700.0],["2018-01-25",41.5566,42.275,41.377,42.2031,129500.0],["2018-01-26",42.2031,42.2391,41.4489,41.9876,114000.0],["2018-01-29",41.9876,42.2391,41.7721,41.7721,181700.0],["2018-01-30",41.5353,41.8974,41.1008,41.3904,157100.0],["2018-01-31",41.5715,41.5715,41.0645,41.5353,152600.0],["2018-02-01",41.2818,41.5353,40.9197,41.2456,214900.0],["2018-02-02",41.1008,41.5353,40.9921,41.318,264200.0],["2018-02-05",41.2456,41.4991,39.5074,39.6161,291900.0],["2018-02-06",39.4712,39.5726,38.0082,39.1453,358900.0],["2018-02-07",39.1815,39.8695,39.0004,39.3988,184200.0],["2018-02-08",39.3626,40.2317,39.1453,39.2901,176300.0],["2018-02-09",39.435,41.0283,39.2612,40.63,222400.0],["2018-02-12",40.63,40.8835,39.6885,40.7024,138700.0],["2018-02-13",40.63,40.7386,39.8695,40.1592,126300.0],["2018-02-14",39.8695,40.1592,39.5074,39.7247,108700.0],["2018-02-15",39.9058,40.4127,39.5509,40.3403,116800.0],["2018-02-16",40.4851,40.9921,40.2317,40.7386,147800.0],["2018-02-20",40.4852,40.5214,39.7971,40.0868,129600.0],["2018-02-21",40.0868,40.3765,39.5074,39.5798,86900.0],["2018-02-22",39.6523,40.0144,39.3988,39.6161,144900.0],["2018-02-23",40.1954,40.9921,40.0144,40.7748,159700.0],["2018-02-26",40.4127,40.9559,38.6021,38.8918,277500.0],["2018-02-27",38.6745,39.8333,38.5659,38.7108,266600.0],["2018-02-28",38.9642,38.9642,37.6968,37.7692,216600.0],["2018-03-01",38.0227,38.747,37.8054,38.3124,195400.0],["2018-03-02",38.1314,38.4573,37.2985,37.6244,151400.0],["2018-03-05",37.8054,39.3626,37.704,38.928,274900.0],["2018-03-06",39.1091,39.3843,38.6383,39.1453,226800.0],["2018-03-07",39.0367,39.6885,38.9642,39.4712,123600.0],["2018-03-08",39.5798,39.7247,39.2539,39.5074,112500.0],["2018-03-09",39.5074,39.942,39.0367,39.7247,176600.0],["2018-03-12",39.9782,40.63,39.8913,40.5576,152700.0],["2018-03-13",40.6662,41.0645,40.4127,40.63,127000.0],["2018-03-14",40.8111,41.137,40.4851,40.63,112900.0],["2018-03-15",40.63,41.137,40.4489,40.8835,179100.0],["2018-03-16",40.9197,41.318,40.7386,41.2818,400700.0],["2018-03-19",41.2094,41.4267,40.7748,41.2818,106300.0],["2018-03-20",41.2456,41.2456,40.4851,40.7024,91400.0],["2018-03-21",40.7024,41.2094,40.4344,40.7386,110000.0],["2018-03-22",40.7024,41.7164,40.7024,40.8835,143000.0],["2018-03-23",40.8835,41.4267,40.0868,40.123,154900.0],["2018-03-26",40.3403,40.8111,40.0868,40.7386,131800.0],["2018-03-27",40.7386,41.5715,40.4489,41.2094,138400.0],["2018-03-28",41.2456,41.9698,41.2311,41.7888,159400.0],["2018-03-29",41.9336,42.2595,41.7164,41.7526,142200.0],["2018-04-02",41.825,42.0061,41.137,41.4991,121100.0],["2018-04-03",41.5353,42.1147,41.1007,41.7888,144300.0],["2018-04-04",41.6802,42.1509,41.5353,42.0061,125200.0],["2018-04-05",42.0061,42.6579,41.5063,42.6579,102400.0],["2018-04-06",42.6217,43.0562,42.4768,42.7303,169400.0],["2018-04-09",42.8027,42.9476,42.332,42.5854,191300.0],["2018-04-10",42.7665,42.7665,42.4044,42.4406,82500.0],["2018-04-11",42.4768,42.9114,42.3682,42.6941,133200.0],["2018-04-12",42.6579,42.6579,41.9698,42.0423,77000.0],["2018-04-13",42.0423,42.4044,42.0423,42.2233,101500.0],["2018-04-16",42.2233,43.527,42.2233,43.4907,122400.0],["2018-04-17",43.5994,44.0339,43.3459,43.7442,98100.0],["2018-04-18",43.7442,44.0701,43.3459,43.4545,104600.0],["2018-04-19",43.3097,43.4183,43.0924,43.3459,78900.0],["2018-04-20",43.2011,43.6356,43.1648,43.3097,122000.0],["2018-04-23",43.3821,43.8167,43.3459,43.7805,76500.0],["2018-04-24",43.7805,44.1788,43.3459,44.0702,111600.0],["2018-04-25",43.9977,44.3598,43.6356,43.9615,133300.0],["2018-04-26",44.1064,44.722,43.9253,44.6858,84800.0],["2018-04-27",44.7025,45.2499,44.7025,45.0675,66000.0],["2018-04-30",45.0675,45.5054,44.739,44.739,112900.0],["2018-05-01",44.6661,44.958,44.3376,44.9215,109100.0],["2018-05-02",44.9215,45.2499,44.5566,45.104,104000.0],["2018-05-03",45.4324,45.7608,44.7755,45.1404,198200.0],["2018-05-04",45.2499,45.7608,45.1039,45.4689,177400.0],["2018-05-07",45.5419,45.7973,45.4251,45.5419,77100.0],["2018-05-08",45.1769,45.3594,44.2281,44.812,165300.0],["2018-05-09",44.958,44.958,43.6297,44.1187,201600.0],["2018-05-10",44.1552,44.6296,43.8997,44.3741,120800.0],["2018-05-11",44.4471,44.5931,44.1552,44.5201,110400.0],["2018-05-14",44.6296,44.6296,43.9727,44.0457,70200.0],["2018-05-15",43.9727,44.1916,43.4618,43.6443,338900.0],["2018-05-16",43.7902,43.9216,42.805,43.0604,253100.0],["2018-05-17",43.1334,43.2794,42.3306,42.586,187900.0],["2018-05-18",42.9509,42.9509,41.8927,42.6225,313100.0],["2018-05-21",42.586,42.586,41.6007,42.3671,243200.0],["2018-05-22",42.44,43.0604,41.7102,42.8414,183800.0],["2018-05-23",42.9509,43.2429,42.0021,42.9874,213000.0],["2018-05-24",42.9509,43.3523,42.805,43.0969,100800.0],["2018-05-25",43.0969,43.2794,42.9874,43.1699,87000.0],["2018-05-29",43.0969,43.9727,43.0604,43.6078,137000.0],["2018-05-30",43.7173,44.3011,43.6808,43.9727,194800.0],["2018-05-31",43.9727,44.3376,43.6443,43.6443,117200.0],["2018-06-01",43.6443,43.7173,43.0969,43.4618,121900.0],["2018-06-04",43.7173,43.8121,43.1699,43.6078,197200.0],["2018-06-05",43.6808,43.6808,43.0239,43.1334,146200.0],["2018-06-06",43.0604,43.2794,42.2211,42.3671,146000.0],["2018-06-07",42.2941,42.6955,42.0751,42.4035,146200.0],["2018-06-08",42.3306,42.6225,42.1481,42.2576,97800.0],["2018-06-11",42.2211,42.4765,41.5277,41.7467,111900.0],["2018-06-12",41.6372,42.4765,41.6372,42.3671,153000.0],["2018-06-13",42.4035,42.732,42.1481,42.4035,88800.0],["2018-06-14",42.513,43.1334,42.4765,43.0969,97700.0],["2018-06-15",43.0969,43.6443,42.8414,43.6443,251600.0],["2018-06-18",43.6443,44.4836,43.6443,44.3011,124200.0],["2018-06-19",44.3376,44.958,44.3376,44.8485,94200.0],["2018-06-20",44.9215,45.3959,44.6149,45.3229,89700.0],["2018-06-21",45.2864,45.7973,45.1404,45.5783,113300.0],["2018-06-22",45.6878,46.0162,45.4324,45.7243,159700.0],["2018-06-25",45.6878,46.6731,45.104,46.4906,111500.0],["2018-06-26",46.3812,46.8921,46.3447,46.6366,152700.0],["2018-06-27",46.7096,46.8921,46.3447,46.7826,148400.0],["2018-06-28",46.7826,47.6438,46.7826,47.2205,146900.0],["2018-06-29",47.184,47.2205,46.5636,46.5636,119000.0],["2018-07-02",46.5271,47.0745,46.3666,47.038,109700.0],["2018-07-03",47.038,47.9868,47.038,47.4759,67600.0],["2018-07-05",47.5124,48.2277,47.33,48.0963,123200.0],["2018-07-06",48.0963,48.6072,48.0233,48.5707,85000.0],["2018-07-09",48.5707,48.5707,46.6001,46.7461,129500.0],["2018-07-10",46.6731,47.257,46.4906,47.0745,132300.0],["2018-07-11",47.0745,47.4759,47.038,47.184,101600.0],["2018-07-12",47.184,47.3518,46.9285,47.257,83100.0],["2018-07-13",47.3664,47.5124,46.7096,46.9285,101200.0],["2018-07-16",46.8556,47.0745,46.4906,46.6731,103200.0],["2018-07-17",46.6731,46.6731,46.2571,46.3082,110100.0],["2018-07-18",46.1622,46.3082,45.7973,46.2352,101400.0],["2018-07-19",45.8703,47.1475,45.8703,46.8556,112500.0],["2018-07-20",46.8191,47.0015,46.4176,46.7461,73400.0],["2018-07-23",46.6001,46.7461,46.1987,46.5271,71700.0],["2018-07-24",46.5271,46.8191,45.7243,46.5636,84900.0],["2018-07-25",46.5636,47.038,46.2717,46.8921,163900.0],["2018-07-26",47.038,47.6949,47.038,47.6219,109200.0],["2018-07-27",47.5124,47.7314,46.6731,47.1475,136800.0],["2018-07-30",47.1276,47.6423,46.8336,47.2747,203700.0],["2018-07-31",47.4217,48.0834,47.3114,47.8996,154100.0],["2018-08-01",47.7158,47.7158,46.613,47.1644,114000.0],["2018-08-02",47.1644,47.7379,46.9438,47.6055,73000.0],["2018-08-03",47.6423,47.7526,47.2747,47.4585,84500.0],["2018-08-06",47.4585,47.8996,47.3629,47.7526,112100.0],["2018-08-07",47.3482,47.4585,45.4366,46.4292,165700.0],["2018-08-08",46.1719,46.2674,45.2161,46.0248,183500.0],["2018-08-09",45.9513,46.9806,45.8631,46.76,140500.0],["2018-08-10",46.7233,47.4952,46.613,46.6865,137900.0],["2018-08-13",46.613,47.0909,46.5027,46.9438,136000.0],["2018-08-14",46.8703,47.8261,46.8703,47.3114,92300.0],["2018-08-15",47.4217,47.9731,47.2012,47.4217,78000.0],["2018-08-16",47.4217,47.9731,47.2747,47.8629,68900.0],["2018-08-17",47.7893,48.2305,47.7158,47.8629,102100.0],["2018-08-20",47.9364,48.1202,47.3482,47.4217,90800.0],["2018-08-21",47.3482,47.4217,46.9071,47.2747,121400.0],["2018-08-22",47.2379,47.3114,46.613,46.8336,79800.0],["2018-08-23",46.6498,47.1277,46.6498,46.9806,82500.0],["2018-08-24",47.0909,47.0909,46.5027,46.7968,127300.0],["2018-08-27",46.8703,46.8703,45.9513,46.3557,122600.0],["2018-08-28",46.4659,46.8703,46.0983,46.6865,166700.0],["2018-08-29",46.76,47.385,46.5395,47.3482,146500.0],["2018-08-30",47.3482,47.7967,47.3114,47.4953,115700.0],["2018-08-31",47.6055,47.8261,47.4585,47.7158,137100.0],["2018-09-04",47.6791,48.304,47.6791,47.7893,99400.0],["2018-09-05",47.8629,48.6716,47.6055,48.5981,116500.0],["2018-09-06",48.5613,49.1127,48.451,48.9657,89900.0],["2018-09-07",48.8186,49.0024,48.554,48.7819,85900.0],["2018-09-10",48.8922,49.1863,48.6863,48.7819,76600.0],["2018-09-11",48.7084,49.1862,48.7084,49.1127,81300.0],["2018-09-12",49.0392,49.5171,48.7451,49.2965,116500.0],["2018-09-13",49.3701,50.2156,48.8554,50.142,112500.0],["2018-09-14",50.1053,50.5464,49.6715,50.3258,118400.0],["2018-09-17",50.5097,51.5022,50.2523,51.4287,157400.0],["2018-09-18",51.4654,51.7081,50.9508,51.2816,110700.0],["2018-09-19",51.2816,51.3184,49.5906,50.0685,167900.0],["2018-09-20",50.0685,50.8405,49.9582,50.8037,93300.0],["2018-09-21",50.5832,51.4287,50.5097,51.0978,297200.0],["2018-09-24",51.0978,51.2449,50.4729,50.5097,168500.0],["2018-09-25",50.4361,50.4361,49.7744,50.142,239000.0],["2018-09-26",50.1053,50.3626,48.4143,48.4878,222900.0],["2018-09-27",48.5613,49.4436,48.5613,48.8922,140400.0],["2018-09-28",48.9657,49.7009,48.9657,49.1862,183700.0],["2018-10-01",49.3701,50.2965,48.9363,49.2083,89800.0],["2018-10-02",49.1568,49.8553,49.0613,49.5759,143900.0],["2018-10-03",49.3039,50.1126,49.0392,49.6568,230400.0],["2018-10-04",49.3186,49.87,48.6863,49.6421,163800.0],["2018-10-05",49.6936,50.7008,49.598,50.5979,156800.0],["2018-10-08",50.7082,51.811,50.7008,51.5316,204400.0],["2018-10-09",51.6125,52.3624,51.6125,51.9875,150800.0],["2018-10-10",51.8698,52.7962,51.7154,51.7816,181100.0],["2018-10-11",51.7228,52.1786,50.6935,50.8846,246900.0],["2018-10-12",51.0464,51.0464,48.9436,49.4951,148400.0],["2018-10-15",49.5906,50.0318,49.4362,49.7597,138500.0],["2018-10-16",49.723,51.1052,49.5171,51.0243,81100.0],["2018-10-17",51.2008,51.4728,50.4509,51.3772,87600.0],["2018-10-18",51.3257,52.2154,51.2743,51.5684,82000.0],["2018-10-19",51.561,52.4139,51.311,51.958,95200.0],["2018-10-22",52.1271,52.3992,51.1052,51.1419,106200.0],["2018-10-23",50.9728,51.1934,50.0391,50.2156,175900.0],["2018-10-24",50.3773,51.4949,49.9877,50.8185,273100.0],["2018-10-25",50.4729,50.4729,49.3112,49.6127,167900.0],["2018-10-26",49.5171,50.1715,47.9364,48.2525,101400.0],["2018-10-29",48.3555,49.5612,48.3555,48.973,103400.0],["2018-10-30",48.9323,49.932,48.7472,49.1397,91900.0],["2018-10-31",49.1693,49.1693,47.8216,47.9771,152900.0],["2018-11-01",47.9252,48.5324,47.4587,47.8364,122800.0],["2018-11-02",47.9327,48.2881,47.1255,48.0659,144700.0],["2018-11-05",48.0659,49.384,48.0659,49.1989,121500.0],["2018-11-06",48.5399,50.5614,48.1104,50.1171,82700.0],["2018-11-07",50.1838,50.5022,49.0508,50.3541,190600.0],["2018-11-08",50.4355,50.8132,49.7691,50.6947,106900.0],["2018-11-09",50.4948,51.3241,50.4874,50.7465,101500.0],["2018-11-12",50.6577,51.7388,50.6133,50.6725,89700.0],["2018-11-13",50.5688,51.3538,50.1838,51.1538,117000.0],["2018-11-14",51.2131,51.5389,50.6132,51.0057,116100.0],["2018-11-15",51.0576,51.3167,50.2874,51.1242,153400.0],["2018-11-16",51.1686,52.0276,51.1686,51.8055,246200.0],["2018-11-19",51.8277,52.2942,51.1242,51.4574,161900.0],["2018-11-20",51.5463,51.8129,50.1838,50.7539,99600.0],["2018-11-21",50.6873,50.6873,49.8061,49.9912,73000.0],["2018-11-23",50.1097,50.3541,49.6876,50.0505,35400.0],["2018-11-26",50.1023,50.2948,49.6136,50.0579,136900.0],["2018-11-27",50.0209,50.3393,49.621,49.8802,74100.0],["2018-11-28",49.7246,49.895,49.1174,49.3026,172500.0],["2018-11-29",49.2655,49.2655,48.3325,49.0508,139600.0],["2018-11-30",48.9619,49.3396,48.7916,49.1174,383900.0],["2018-12-03",49.1174,50.2578,48.5399,50.2578,113300.0],["2018-12-04",50.1467,50.6873,48.2288,48.5028,217400.0],["2018-12-06",48.5843,49.347,48.0067,49.3248,120500.0],["2018-12-07",49.3544,49.9098,48.9397,49.5988,112400.0],["2018-12-10",49.5395,49.5395,48.3473,49.1249,81600.0],["2018-12-11",49.1323,49.6802,48.6213,49.5914,77900.0],["2018-12-12",49.7321,50.2134,49.3988,49.895,70500.0],["2018-12-13",49.8802,50.5096,49.7691,50.0283,75100.0],["2018-12-14",49.9468,50.0209,49.2803,49.658,91600.0],["2018-12-17",49.5691,49.8061,47.0811,47.3773,202200.0],["2018-12-18",47.7327,48.5473,46.7997,47.0737,139100.0],["2018-12-19",47.1551,47.6735,45.9999,46.6368,116100.0],["2018-12-20",46.5331,47.6957,46.1628,46.7997,130800.0],["2018-12-21",46.8071,47.9845,46.5923,46.7182,453200.0],["2018-12-24",46.5331,46.5331,43.8155,43.8155,83700.0],["2018-12-26",43.8599,44.4004,42.9046,44.0894,150000.0],["2018-12-27",44.082,44.6374,43.2601,44.6152,126900.0],["2018-12-28",44.6744,45.2817,44.2079,44.5412,114400.0],["2018-12-31",44.6078,44.867,43.9265,44.7707,99300.0],["2019-01-02",44.4227,44.4227,42.9787,43.2601,133400.0],["2019-01-03",42.9787,43.8155,42.9787,43.1934,124500.0],["2019-01-04",43.1194,43.8303,43.0453,43.0898,185600.0],["2019-01-07",42.875,43.0898,42.3567,42.5492,171100.0],["2019-01-08",44.5189,44.7707,43.112,43.9265,255500.0],["2019-01-09",44.1635,44.3708,43.4822,44.0894,165700.0],["2019-01-10",44.0228,44.2301,43.5563,43.9191,141600.0],["2019-01-11",44.0598,44.1117,43.3712,43.9043,110900.0],["2019-01-14",43.6674,43.8599,42.6899,42.838,81300.0],["2019-01-15",42.7788,43.7044,42.7491,43.5785,78900.0],["2019-01-16",43.5044,44.3634,43.3193,44.1857,122500.0],["2019-01-17",43.9635,44.7115,43.7932,44.5782,169400.0],["2019-01-18",44.6818,45.0299,44.63,44.8966,218000.0],["2019-01-22",44.978,45.3779,44.8966,45.3039,158400.0],["2019-01-23",45.3483,45.8074,45.0447,45.6371,109000.0],["2019-01-24",45.8963,46.1999,45.3409,46.111,111100.0],["2019-01-25",46.1258,46.4516,46.0592,46.1332,139000.0],["2019-01-28",45.8889,46.0592,45.0447,45.6519,78900.0],["2019-01-29",45.6223,45.9185,45.2372,45.7852,70200.0],["2019-01-30",45.6994,46.1173,45.4307,46.0053,80300.0],["2019-01-31",45.8934,46.8336,45.483,46.7143,126800.0],["2019-02-01",46.4755,46.6844,45.4382,45.8486,78000.0],["2019-02-04",45.9158,45.9158,45.2143,45.7889,81200.0],["2019-02-05",45.8859,46.1098,45.3486,45.3934,93100.0],["2019-02-06",45.774,45.774,44.4979,44.8263,84300.0],["2019-02-07",44.7367,45.6695,44.5875,45.6695,188100.0],["2019-02-08",45.6919,46.3262,45.3934,46.2217,74900.0],["2019-02-11",46.0352,46.2441,45.6471,46.177,80800.0],["2019-02-12",46.1322,46.5352,45.7367,46.2292,75300.0],["2019-02-13",46.08,46.6844,45.871,46.565,115600.0],["2019-02-14",46.4456,47.0053,46.2292,46.7068,147800.0],["2019-02-15",46.8113,47.6321,46.6322,47.3262,127900.0],["2019-02-19",47.2366,48.1172,47.1844,47.8933,103100.0],["2019-02-20",47.8336,48.5276,47.662,48.356,102900.0],["2019-02-21",48.1321,49.0201,47.9381,48.9903,124000.0],["2019-02-22",49.1022,49.4828,48.9156,49.4678,68200.0],["2019-02-25",49.4082,49.4082,48.3709,48.55,81900.0],["2019-02-26",48.5798,48.7142,47.9232,47.9605,92000.0],["2019-02-27",47.6844,48.1993,47.6844,47.953,71500.0],["2019-02-28",47.7739,48.4007,47.3784,47.9231,118800.0],["2019-03-01",48.5351,48.5948,46.5277,48.4306,144300.0],["2019-03-04",48.4082,48.9753,47.8485,48.9007,131800.0],["2019-03-05",48.5425,48.9455,47.8634,47.9157,114200.0],["2019-03-06",47.9157,48.2067,47.6694,47.9605,82600.0],["2019-03-07",47.9455,48.3336,47.6172,47.7515,81700.0],["2019-03-08",47.6844,48.0052,47.5575,47.9008,75200.0],["2019-03-11",47.7366,48.0052,47.5276,47.8858,119700.0],["2019-03-12",47.9679,48.2739,47.662,47.953,99000.0],["2019-03-13",47.9903,48.3784,47.7142,47.9754,138400.0],["2019-03-14",47.9903,48.6321,47.6769,47.7366,143300.0],["2019-03-15",47.7814,48.3784,47.7291,48.1396,651600.0],["2019-03-18",48.1843,48.4903,47.9754,48.4381,151900.0],["2019-03-19",48.5201,48.5724,47.8485,48.0575,87600.0],["2019-03-20",48.1843,48.8037,47.7291,48.1097,148700.0],["2019-03-21",48.259,49.4753,48.259,49.4231,129700.0],["2019-03-22",49.4902,49.9753,49.341,49.3783,189600.0],["2019-03-25",49.4902,49.826,49.0425,49.5201,84900.0],["2019-03-26",49.5201,49.9007,49.2813,49.4977,107400.0],["2019-03-27",49.438,49.438,48.841,49.1171,138500.0],["2019-03-28",49.0947,49.2216,48.4903,48.8783,94600.0],["2019-03-29",48.9231,49.0798,48.55,48.9753,119700.0],["2019-04-01",48.8559,49.0425,48.2963,48.6097,67200.0],["2019-04-02",48.6246,48.6246,47.3709,47.7664,131000.0],["2019-04-03",47.7142,48.647,47.7142,48.4828,87500.0],["2019-04-04",48.5351,48.6395,48.1694,48.3634,49200.0],["2019-04-05",48.3261,49.1246,48.1321,49.0425,108500.0],["2019-04-08",48.8485,48.8485,48.4455,48.5201,58800.0],["2019-04-09",48.4157,48.7291,47.7888,47.8858,83800.0],["2019-04-10",47.9605,48.5574,47.9381,48.4754,96900.0],["2019-04-11",48.356,48.7067,48.259,48.6694,59400.0],["2019-04-12",48.6097,49.0574,48.5351,48.9977,65500.0],["2019-04-15",48.9529,49.1917,48.6843,48.841,61000.0],["2019-04-16",48.7589,49.1768,48.4977,48.7067,78900.0],["2019-04-17",48.6843,48.6843,48.1246,48.5425,91300.0],["2019-04-18",48.6097,48.9007,48.2216,48.3858,89600.0],["2019-04-22",48.2963,48.4828,47.9381,48.1321,79700.0],["2019-04-23",48.2067,48.938,48.1843,48.8783,81400.0],["2019-04-24",48.8858,50.1245,48.8858,49.7663,114600.0],["2019-04-25",49.7141,49.9977,49.3858,49.923,61400.0],["2019-04-26",50.1395,50.4156,49.826,49.9604,95700.0],["2019-04-29",50.0543,50.0543,49.5433,49.7311,102500.0],["2019-04-30",49.6785,50.4151,49.6034,50.2723,123100.0],["2019-05-01",50.122,50.4151,49.5207,50.0543,245900.0],["2019-05-02",50.1069,50.4902,49.8815,50.2347,66300.0],["2019-05-03",50.355,51.4748,50.3324,51.3019,155800.0],["2019-05-06",51.2719,51.8881,51.1366,51.6101,122500.0],["2019-05-07",51.8205,52.6021,51.6176,52.0986,254300.0],["2019-05-08",52.2414,52.2414,50.5954,50.618,171300.0],["2019-05-09",50.6481,51.2268,50.3625,50.633,152000.0],["2019-05-10",50.603,51.8506,50.2873,51.828,105200.0],["2019-05-13",51.5124,52.0911,51.3996,51.8656,105400.0],["2019-05-14",51.7453,51.9107,51.3169,51.5725,94400.0],["2019-05-15",51.7754,52.061,51.2568,51.9858,108100.0],["2019-05-16",51.9783,52.4669,51.1666,52.4669,68100.0],["2019-05-17",52.2639,52.7374,52.1437,52.4293,149600.0],["2019-05-20",52.294,52.6848,52.294,52.4443,105100.0],["2019-05-21",52.4969,52.5345,51.9708,52.0986,77300.0],["2019-05-22",51.828,52.6021,51.7829,52.5194,62500.0],["2019-05-23",52.4368,52.5195,51.9708,52.4067,91500.0],["2019-05-24",52.5194,52.775,52.4067,52.4743,78700.0],["2019-05-28",52.5345,52.6848,52.0385,52.076,103300.0],["2019-05-29",51.9558,52.0309,50.9261,51.0013,219800.0],["2019-05-30",51.0464,51.2869,50.4902,50.7082,154900.0],["2019-05-31",50.6255,51.7378,50.4301,51.7228,158400.0],["2019-06-03",51.8506,52.6472,51.5875,52.6021,136100.0],["2019-06-04",52.6021,52.76,51.8881,52.6773,89600.0],["2019-06-05",50.2798,51.0163,50.0844,50.355,1477100.0],["2019-06-06",50.37,51.114,50.37,51.0764,309700.0],["2019-06-07",51.4597,51.5499,50.9712,51.2643,254800.0],["2019-06-10",51.1666,51.3094,50.6706,50.9637,143300.0],["2019-06-11",51.0313,51.4372,50.5579,50.7457,306500.0],["2019-06-12",50.8134,52.0309,50.8134,51.843,186400.0],["2019-06-13",51.9483,52.3015,51.5274,51.7453,180500.0],["2019-06-14",51.7754,52.3165,51.2944,51.6927,258600.0],["2019-06-17",51.6251,52.2038,51.2568,51.9257,151800.0],["2019-06-18",52.2789,52.2789,51.347,51.5725,150900.0],["2019-06-19",51.4372,52.2038,50.618,51.9483,150200.0],["2019-06-20",52.4744,52.4744,51.7829,52.1136,164600.0],["2019-06-21",51.9633,52.542,51.6777,52.4443,388900.0],["2019-06-24",52.5495,52.5495,51.6326,51.8355,138100.0],["2019-06-25",51.8956,52.3842,51.7904,52.2489,137900.0],["2019-06-26",52.1737,52.2489,50.9787,50.9787,203100.0],["2019-06-27",50.9487,51.58,50.7457,51.5424,164600.0],["2019-06-28",51.4597,52.3992,51.4597,52.2339,508600.0],["2019-07-01",52.1812,52.4142,51.4222,51.7979,207400.0],["2019-07-02",51.8881,52.2489,51.6852,52.0911,155500.0],["2019-07-03",52.2263,52.5345,52.1963,52.3165,65700.0],["2019-07-05",51.9558,52.5721,51.6251,52.5721,155100.0],["2019-07-08",52.4593,52.7149,52.3316,52.6547,187800.0],["2019-07-09",52.5721,52.7073,52.2865,52.5946,119000.0],["2019-07-10",52.8952,52.9854,52.4819,52.7825,110800.0],["2019-07-11",52.7449,52.9629,52.4067,52.79,166600.0],["2019-07-12",52.8051,52.8952,52.542,52.6623,199800.0],["2019-07-15",52.6397,52.8201,52.3541,52.6547,67500.0],["2019-07-16",52.4142,52.775,52.2865,52.6247,82300.0],["2019-07-17",52.7524,53.3537,52.7374,53.1808,76400.0],["2019-07-18",53.1282,53.9474,52.8727,53.9249,112400.0],["2019-07-19",53.7671,54.1203,53.3762,53.3913,143400.0],["2019-07-22",53.6318,53.7144,52.8727,53.0906,96000.0],["2019-07-23",53.038,53.3236,52.7299,53.2184,97300.0],["2019-07-24",53.241,53.6844,52.7825,53.5641,130100.0],["2019-07-25",53.504,53.8347,53.008,53.271,104200.0],["2019-07-26",53.2936,53.9775,53.0606,53.752,84700.0],["2019-07-29",53.7069,54.1654,53.5641,54.0226,106900.0],["2019-07-30",53.9583,54.4727,53.8524,54.0491,153700.0],["2019-07-31",54.0718,54.9721,53.5649,54.0339,207800.0],["2019-08-01",54.0037,54.5938,53.8372,54.4047,108600.0],["2019-08-02",54.2987,54.5787,53.7237,53.8145,98800.0],["2019-08-05",54.0339,54.0339,52.5662,53.2093,148200.0],["2019-08-06",55.6076,55.6076,52.7402,53.5195,182500.0],["2019-08-07",53.3682,53.3682,52.3619,53.0353,141900.0],["2019-08-08",52.8386,54.0188,52.6192,53.928,135100.0],["2019-08-09",53.754,54.1096,53.1412,53.1412,131000.0],["2019-08-12",53.1941,53.3606,52.8461,52.9823,58100.0],["2019-08-13",52.9066,53.3984,52.8688,53.3379,82200.0],["2019-08-14",53.3152,53.4287,52.9899,53.2774,125700.0],["2019-08-15",53.4438,54.0566,53.1715,53.7843,148300.0],["2019-08-16",53.7162,54.7905,53.2547,54.4349,112900.0],["2019-08-19",54.3366,54.6921,53.7464,54.1247,95900.0],["2019-08-20",54.155,54.1777,53.6632,54.0188,82200.0],["2019-08-21",53.981,54.2004,53.3984,54.2004,76000.0],["2019-08-22",54.0566,54.4047,53.8145,53.9734,109400.0],["2019-08-23",53.8977,54.1777,52.7478,52.8461,134500.0],["2019-08-26",52.9672,53.4362,52.9067,53.4211,103700.0],["2019-08-27",53.7616,54.2155,53.1109,53.1412,106600.0],["2019-08-28",53.1866,53.6481,53.0958,53.3757,91100.0],["2019-08-29",53.5119,54.1777,53.5119,53.9129,78600.0],["2019-08-30",53.7918,54.0718,53.6027,53.9885,90600.0],["2019-09-03",53.8675,54.3441,53.7086,54.2004,105300.0],["2019-09-04",54.1399,54.5711,54.0112,54.2533,89200.0],["2019-09-05",53.9431,54.5938,53.6254,53.8977,111800.0],["2019-09-06",53.9885,53.9885,53.2925,53.3757,73000.0],["2019-09-09",53.0504,53.2698,52.6948,53.0428,99200.0],["2019-09-10",52.9672,53.6103,52.7326,52.8764,121400.0],["2019-09-11",52.9445,54.2457,52.8007,54.2004,130900.0],["2019-09-12",54.7754,55.0251,54.329,54.4955,125400.0],["2019-09-13",53.8599,54.8132,53.58,54.329,133600.0],["2019-09-16",54.503,54.6695,53.8978,54.0491,108200.0],["2019-09-17",53.8826,54.3366,53.7994,53.9356,122300.0],["2019-09-18",54.0718,54.3592,53.6935,54.1096,125200.0],["2019-09-19",54.556,54.7829,54.0339,54.3971,145400.0],["2019-09-20",54.4273,54.6846,53.9583,54.0339,333000.0],["2019-09-23",53.7389,54.0642,53.459,53.4968,185400.0],["2019-09-24",53.5649,53.928,53.2925,53.6027,181600.0],["2019-09-25",53.7616,54.1172,53.5043,53.9204,162600.0],["2019-09-26",54.2382,54.3214,53.9431,53.9583,92300.0],["2019-09-27",54.3441,54.5484,53.8145,53.9658,142200.0],["2019-09-30",54.0264,54.6694,53.9734,53.9734,262000.0],["2019-10-01",53.6481,54.2609,53.3606,53.4135,100400.0],["2019-10-02",53.353,53.5649,52.3997,52.7024,126700.0],["2019-10-03",52.6494,52.7705,51.9307,52.256,92800.0],["2019-10-04",52.4678,53.3152,52.0593,52.9067,140900.0],["2019-10-07",52.7478,52.9293,52.3998,52.7856,107400.0],["2019-10-08",52.6343,52.6645,51.7264,52.1803,99200.0],["2019-10-09",52.5586,52.7705,52.0517,52.483,92700.0],["2019-10-10",52.5435,52.8083,52.1652,52.5813,115100.0],["2019-10-11",52.6267,53.6935,52.3771,53.232,132500.0],["2019-10-14",53.3682,53.3682,52.8461,52.9596,90600.0],["2019-10-15",53.0655,53.2093,52.1879,52.6116,112800.0],["2019-10-16",52.7024,53.1412,52.256,52.7099,102700.0],["2019-10-17",52.8991,53.3076,52.483,53.005,129400.0],["2019-10-18",52.8991,53.1261,52.3922,52.9369,80700.0],["2019-10-21",53.1109,53.2774,52.778,53.0428,77200.0],["2019-10-22",53.2849,53.9507,52.9672,53.6405,150400.0],["2019-10-23",53.9432,54.0566,53.4136,53.6481,99800.0],["2019-10-24",53.8902,53.8902,53.4892,53.7162,73400.0],["2019-10-25",53.9204,53.9204,52.884,52.9067,67300.0],["2019-10-28",52.7024,53.2547,52.5359,52.7932,84300.0],["2019-10-29",52.5435,52.9823,52.3392,52.5208,106200.0],["2019-10-30",52.5269,53.1059,52.405,53.0068,83900.0],["2019-10-31",53.0297,53.4944,52.4355,52.8392,78600.0],["2019-11-01",52.9992,53.5173,52.6335,52.8316,100500.0],["2019-11-04",52.7935,52.7935,50.8814,50.9804,100500.0],["2019-11-05",49.9672,50.2491,47.8951,49.7006,237800.0],["2019-11-06",50.1424,50.6833,49.632,49.9139,184100.0],["2019-11-07",49.9596,50.4167,48.9007,49.2968,102300.0],["2019-11-08",49.0759,49.7082,48.7102,49.3578,90500.0],["2019-11-11",49.2587,49.5177,48.9997,49.0302,107300.0],["2019-11-12",49.114,49.7234,48.9007,49.4339,131400.0],["2019-11-13",49.3959,50.2338,49.3959,50.0586,166500.0],["2019-11-14",50.2719,50.5767,49.7615,49.7844,103900.0],["2019-11-15",49.9063,50.0129,49.3882,49.8149,185600.0],["2019-11-18",49.7767,50.3253,49.6853,49.7234,107000.0],["2019-11-19",49.7082,49.9596,49.5254,49.6396,126000.0],["2019-11-20",49.3806,50.1653,49.274,50.1424,189500.0],["2019-11-21",50.1881,50.7976,49.8758,50.6376,161900.0],["2019-11-22",50.8585,51.3461,50.2186,51.0718,127600.0],["2019-11-25",51.0642,51.8413,51.0642,51.7575,119800.0],["2019-11-26",51.6203,52.4812,51.5746,52.3136,182700.0],["2019-11-27",52.2069,52.8621,52.2069,52.6107,177500.0],["2019-11-29",52.4126,52.9078,52.1765,52.3898,98500.0],["2019-12-02",52.2298,52.2603,51.9327,52.085,119900.0],["2019-12-03",52.0546,52.2907,51.4146,51.5746,95600.0],["2019-12-04",51.6737,52.4507,51.6737,51.9022,191300.0],["2019-12-05",51.7499,52.4812,51.6661,52.3745,208900.0],["2019-12-06",52.466,53.0754,51.9784,51.9784,134800.0],["2019-12-09",52.1536,52.2907,51.8337,52.2298,211800.0],["2019-12-10",52.0241,52.6183,52.0165,52.5421,125100.0],["2019-12-11",52.664,53.083,52.405,52.9611,130000.0],["2019-12-12",52.8621,53.3954,52.5878,52.7478,130200.0],["2019-12-13",52.8164,53.2659,52.3745,53.0602,189300.0],["2019-12-16",53.144,53.7687,53.0449,53.7687,245200.0],["2019-12-17",53.8372,54.6828,53.7382,54.4162,162400.0],["2019-12-18",54.4695,55.6884,54.3781,55.6808,225000.0],["2019-12-19",55.5894,55.9855,55.3837,55.8636,143200.0],["2019-12-20",55.9474,56.4731,55.6427,56.2674,437000.0],["2019-12-23",56.2369,56.2979,54.8809,55.1094,169600.0],["2019-12-24",55.1932,55.3989,54.439,54.6981,58900.0],["2019-12-26",54.8504,55.0257,54.4086,54.9571,212800.0],["2019-12-27",55.0637,55.2847,54.7819,55.277,135300.0],["2019-12-30",55.079,55.7113,54.919,55.6808,157800.0],["2019-12-31",55.6884,56.3055,55.6884,56.1684,196400.0],["2020-01-02",56.275,56.374,55.4751,56.115,192700.0],["2020-01-03",55.9779,56.6178,55.9779,56.3436,200800.0],["2020-01-06",56.016,56.5188,55.8865,55.9398,181100.0],["2020-01-07",55.7951,55.7951,55.0028,55.3304,201100.0],["2020-01-08",55.4065,55.4523,54.7895,55.1247,288800.0],["2020-01-09",53.9591,54.5762,53.4335,54.2029,236600.0],["2020-01-10",54.2486,54.5762,53.8372,54.3324,428800.0],["2020-01-13",54.3324,55.2466,54.241,55.018,320800.0],["2020-01-14",54.9647,55.178,54.66,54.8885,161100.0],["2020-01-15",54.9723,56.176,54.9114,55.8712,181700.0],["2020-01-16",56.1455,56.5416,55.5818,55.6046,217500.0],["2020-01-17",55.7722,56.1912,55.3151,56.0922,220300.0],["2020-01-21",56.1531,56.953,55.9246,56.8159,290500.0],["2020-01-22",56.7549,57.3339,56.7549,57.1054,136800.0],["2020-01-23",57.1587,58.0729,57.0216,57.9891,256800.0],["2020-01-24",57.9434,57.9662,56.7397,57.3035,206800.0],["2020-01-27",57.4025,58.1415,56.7397,57.5168,511800.0],["2020-01-28",57.5548,58.1795,57.113,57.5777,279600.0],["2020-01-29",57.3187,57.3415,56.5721,56.9149,311300.0],["2020-01-30",56.7524,57.0591,56.0853,56.7831,275600.0],["2020-01-31",56.6911,57.3811,55.8247,56.2617,2143400.0],["2020-02-03",56.3153,57.6648,56.1313,57.5728,303300.0],["2020-02-04",57.6418,57.9408,57.2891,57.5421,257300.0],["2020-02-05",57.5038,57.8948,57.2584,57.2891,254000.0],["2020-02-06",57.3044,57.4578,56.8674,56.8827,175600.0],["2020-02-07",56.8444,57.0284,56.3767,56.4994,232600.0],["2020-02-10",56.7064,56.8521,56.2617,56.6297,262200.0],["2020-02-11",56.6987,57.0591,56.622,56.8751,192200.0],["2020-02-12",56.9287,57.0821,56.323,56.9824,203100.0],["2020-02-13",56.8981,57.9485,56.714,57.9485,218700.0],["2020-02-14",58.2092,58.5312,57.8028,58.5082,125500.0],["2020-02-18",58.6538,59.2365,58.3625,58.9605,159300.0],["2020-02-19",58.6232,58.8839,58.4008,58.5772,132500.0],["2020-02-20",58.3932,58.6232,57.9178,58.5235,147500.0],["2020-02-21",58.7305,58.9835,58.4622,58.7612,239400.0],["2020-02-24",58.2628,58.3318,57.4808,57.9791,201400.0],["2020-02-25",57.9101,58.2475,57.0514,57.1051,188400.0],["2020-02-26",57.1664,57.5651,56.2617,56.323,250300.0],["2020-02-27",55.8477,56.2924,53.8465,53.8772,339500.0],["2020-02-28",53.0415,53.0491,49.8826,50.427,411800.0],["2020-03-02",50.496,51.2167,49.9899,50.8103,491100.0],["2020-03-03",50.4883,50.7413,49.5376,49.8519,511200.0],["2020-03-04",50.358,52.9265,50.3273,52.8728,336100.0],["2020-03-05",52.0754,52.5968,51.6384,52.5508,293000.0],["2020-03-06",51.4237,53.0951,50.91,53.0645,206100.0],["2020-03-09",50.9253,52.4128,50.1356,50.312,341100.0],["2020-03-10",51.0403,51.8684,49.2999,51.6077,483000.0],["2020-03-11",50.657,50.657,47.5671,48.4565,189500.0],["2020-03-12",46.1794,46.1794,39.5626,40.8123,369400.0],["2020-03-13",42.9821,44.5769,40.9427,44.5769,346400.0],["2020-03-16",41.4027,42.2231,39.0566,39.5933,304100.0],["2020-03-17",40.3753,51.14,40.2143,50.979,391100.0],["2020-03-18",47.4214,53.4785,46.2944,52.6198,483400.0],["2020-03-19",52.4358,56.9977,50.1433,54.0076,366500.0],["2020-03-20",54.5826,54.9736,42.6831,43.6032,371100.0],["2020-03-23",42.9438,42.9438,38.7192,39.5779,251400.0],["2020-03-24",40.705,43.2812,39.8846,43.1432,246700.0],["2020-03-25",42.9208,46.6087,41.9778,44.1092,269000.0],["2020-03-26",44.5999,48.2878,44.1629,47.8201,216100.0],["2020-03-27",46.1947,48.5409,43.9329,45.9263,198600.0],["2020-03-30",46.7774,50.4423,46.6087,49.8979,226600.0],["2020-03-31",49.6449,49.6449,46.532,47.3448,212300.0],["2020-04-01",45.2746,45.451,41.9471,42.8902,225900.0],["2020-04-02",42.5835,45.129,42.1924,43.9482,123500.0],["2020-04-03",43.4115,44.5079,41.9471,42.8058,171200.0],["2020-04-06",44.7609,47.4521,44.5079,46.9767,201100.0],["2020-04-07",47.8968,48.8629,44.6459,45.451,201300.0],["2020-04-08",45.9953,47.3524,44.7993,46.4017,196700.0],["2020-04-09",47.1071,50.5113,47.1071,50.2046,189600.0],["2020-04-13",49.5146,50.1816,46.8234,47.3984,129000.0],["2020-04-14",48.9779,49.6833,47.9735,49.4532,126700.0],["2020-04-15",47.6438,48.6329,46.9768,47.4061,172100.0],["2020-04-16",47.3064,48.1498,45.9723,47.6898,166100.0],["2020-04-17",48.6789,49.9133,48.6635,49.4839,158600.0],["2020-04-20",48.3875,49.3459,46.6087,47.0764,159000.0],["2020-04-21",46.0107,48.8169,46.0107,48.4642,150200.0],["2020-04-22",49.4379,49.6603,48.6482,48.9012,224500.0],["2020-04-23",48.6252,49.8213,47.5364,48.3415,169800.0],["2020-04-24",48.3185,49.2002,47.5748,48.7862,176900.0],["2020-04-27",49.5069,50.5573,49.2002,50.0589,157300.0],["2020-04-28",51.3394,51.554,50.0896,50.6186,183400.0],["2020-04-29",51.8605,51.8605,49.3969,51.235,198800.0],["2020-04-30",50.2927,50.9646,48.8794,50.2773,1063900.0],["2020-05-01",49.1497,49.3273,47.0568,48.0299,218900.0],["2020-05-04",47.2498,48.0299,46.6706,48.0067,191800.0],["2020-05-05",48.9026,49.6826,48.2616,48.8099,149400.0],["2020-05-06",48.8254,48.8254,47.1572,47.2344,138000.0],["2020-05-07",48.1457,49.6749,47.9758,48.8022,193900.0],["2020-05-08",49.4355,51.0419,48.7018,50.3236,198500.0],["2020-05-11",49.3428,50.2618,47.7982,48.9335,250600.0],["2020-05-12",48.8254,48.8254,46.3385,46.408,162700.0],["2020-05-13",45.8983,45.8983,44.7012,45.6589,238800.0],["2020-05-14",44.8093,45.6434,43.0176,45.2496,246200.0],["2020-05-15",45.5894,45.9215,43.5196,45.7439,761700.0],["2020-05-18",47.5897,48.6863,47.2807,48.3002,212900.0],["2020-05-19",47.8291,48.5628,46.6861,46.7401,123100.0],["2020-05-20",47.6901,48.8794,46.9178,48.7404,164400.0],["2020-05-21",48.6863,49.1883,48.277,48.4469,110000.0],["2020-05-22",48.8099,48.8099,47.999,48.5164,87000.0],["2020-05-26",49.8989,50.1614,48.8176,48.918,130300.0],["2020-05-27",49.9452,50.4858,48.8949,50.1923,131500.0],["2020-05-28",50.9724,51.0419,49.2733,49.5436,228000.0],["2020-05-29",48.9798,49.7907,48.3388,49.5127,201800.0],["2020-06-01",49.7058,50.0302,49.227,49.2579,127000.0],["2020-06-02",49.783,50.061,48.7327,48.9875,106800.0],["2020-06-03",49.6595,50.733,49.6595,49.868,145300.0],["2020-06-04",49.2733,49.7907,47.9063,48.4933,156900.0],["2020-06-05",49.4278,51.1268,49.2038,49.5204,171100.0],["2020-06-08",49.7753,50.5399,49.644,50.2155,137900.0],["2020-06-09",49.6826,50.1228,48.5319,49.4586,127300.0],["2020-06-10",49.3196,49.5127,47.6746,47.8754,109100.0],["2020-06-11",46.6629,46.6629,44.4,44.5004,171200.0],["2020-06-12",45.9833,46.2381,43.0717,44.122,162900.0],["2020-06-15",43.1489,45.6512,42.8631,45.1646,122100.0],["2020-06-16",46.8714,47.1108,44.987,45.4117,168600.0],["2020-06-17",44.8943,45.767,43.4424,44.0216,134000.0],["2020-06-18",43.5196,44.1374,43.3265,44.0757,147800.0],["2020-06-19",44.2224,44.4386,42.1989,42.3611,314900.0],["2020-06-22",42.4075,43.4269,41.6892,43.1025,145900.0],["2020-06-23",43.4964,44.1606,42.616,43.118,148500.0],["2020-06-24",42.5079,42.8709,41.6274,42.0368,247200.0],["2020-06-25",41.7742,42.0445,40.4612,41.6197,169900.0],["2020-06-26",41.3494,41.8746,40.523,40.9015,286000.0],["2020-06-29",41.7047,42.5542,41.3957,42.477,136700.0],["2020-06-30",42.4693,43.3729,42.3611,43.0871,145300.0],["2020-07-01",43.1643,43.5119,42.7704,43.0562,114400.0],["2020-07-02",43.481,43.6972,42.8477,43.0021,84700.0],["2020-07-06",43.5736,43.5814,41.89,42.1835,142200.0],["2020-07-07",41.7047,41.9982,41.1177,41.2104,208100.0],["2020-07-08",41.0019,41.0791,40.0751,40.6312,156600.0],["2020-07-09",40.4226,40.4226,38.8935,39.4032,178800.0],["2020-07-10",39.7893,41.1563,39.7739,40.8088,153400.0],["2020-07-13",41.0405,41.1641,40.384,40.4304,141200.0],["2020-07-14",40.4304,41.2722,40.021,40.4072,111000.0],["2020-07-15",41.1177,42.0908,40.6698,40.7393,157600.0],["2020-07-16",40.6929,41.3185,40.1909,40.6003,132400.0],["2020-07-17",40.5848,41.3494,40.5848,41.2722,107100.0],["2020-07-20",40.8474,40.9555,39.967,40.3531,191500.0],["2020-07-21",40.7547,41.5039,40.6312,41.2336,164200.0],["2020-07-22",41.2181,42.2298,40.6775,42.1217,192700.0],["2020-07-23",41.9441,42.477,41.7433,42.3689,164100.0],["2020-07-24",42.4615,42.7396,41.1718,41.3494,103300.0],["2020-07-27",40.9246,41.1254,40.2064,41.0791,177500.0],["2020-07-28",41.249,43.4887,41.0637,42.5156,263800.0],["2020-07-29",42.5928,43.0176,42.3843,42.8863,286000.0],["2020-07-30",42.4251,42.4251,41.6072,41.7708,115500.0],["2020-07-31",42.4251,42.4251,40.6568,41.6695,482700.0],["2020-08-03",41.7707,41.7707,40.4932,41.2099,155800.0],["2020-08-04",41.28,41.9266,41.1008,41.724,115600.0],["2020-08-05",42.0824,42.0824,40.9606,41.4825,103700.0],["2020-08-06",41.6149,42.3472,41.1865,41.8019,127400.0],["2020-08-07",41.1631,42.9704,40.8749,42.8146,152200.0],["2020-08-10",42.7679,43.508,42.2304,42.3472,143600.0],["2020-08-11",42.7835,43.0016,41.9733,42.1057,206700.0],["2020-08-12",42.6432,43.2041,42.4407,42.7913,109700.0],["2020-08-13",42.4485,42.4485,41.5293,41.7708,96500.0],["2020-08-14",41.5994,42.0902,41.1398,41.6773,103600.0],["2020-08-17",41.4747,41.872,41.1709,41.4591,118200.0],["2020-08-18",41.3735,41.4747,41.132,41.1787,234100.0],["2020-08-19",41.4747,41.5916,40.8827,41.4202,141500.0],["2020-08-20",41.093,41.4202,40.945,41.1475,214600.0],["2020-08-21",41.0385,41.132,40.0881,40.8048,154900.0],["2020-08-24",41.0307,41.4124,40.6256,41.3267,115800.0],["2020-08-25",41.3968,41.3968,40.797,40.9528,105700.0],["2020-08-26",40.8983,40.8983,39.644,39.7297,144900.0],["2020-08-27",39.8232,40.6723,39.8232,39.87,99400.0],["2020-08-28",40.0491,40.3529,39.5895,40.2517,114100.0],["2020-08-31",39.9868,40.3062,39.7765,39.8154,155200.0],["2020-09-01",39.7297,39.7375,38.8027,38.8416,145300.0],["2020-09-02",38.8027,39.8933,38.717,39.3636,115700.0],["2020-09-03",39.5895,40.0413,39.3246,39.8076,164300.0],["2020-09-04",40.0335,40.0335,38.7793,38.9507,158500.0],["2020-09-08",39.0676,39.0676,37.2836,37.2992,230100.0],["2020-09-09",37.5096,37.9224,36.6448,37.4239,171500.0],["2020-09-10",37.1122,37.1512,36.1852,36.5591,257700.0],["2020-09-11",36.8396,36.8396,35.5075,36.0138,178800.0],["2020-09-14",36.2242,36.8084,35.9437,36.0995,147600.0],["2020-09-15",36.2865,36.6137,35.1647,35.3906,147600.0],["2020-09-16",35.3049,36.2008,35.2738,35.8269,172700.0],["2020-09-17",35.5231,35.6944,35.3127,35.5542,173800.0],["2020-09-18",35.8191,35.8658,34.7986,35.0245,566800.0],["2020-09-21",34.5493,35.1413,33.9728,35.1024,233100.0],["2020-09-22",35.3127,35.8736,34.6895,35.3595,207700.0],["2020-09-23",35.3595,35.6243,33.817,33.817,491600.0],["2020-09-24",34.2766,34.8219,33.7625,34.3312,262400.0],["2020-09-25",34.0897,34.6817,33.9728,34.5259,174600.0],["2020-09-28",34.5103,34.9544,34.1909,34.2299,162200.0],["2020-09-29",34.3857,34.6272,33.7859,34.0351,199300.0],["2020-09-30",34.448,35.4296,34.3467,35.3595,369000.0],["2020-10-01",35.1647,35.5308,34.5415,34.8765,193800.0],["2020-10-02",34.5259,35.6477,34.2455,35.4296,176700.0],["2020-10-05",35.5386,35.5386,35.0401,35.2893,115600.0],["2020-10-06",35.6867,36.8708,35.3283,36.2086,237000.0],["2020-10-07",36.1541,36.3254,35.6867,36.0684,170600.0],["2020-10-08",36.3177,36.6838,36.2008,36.528,133900.0],["2020-10-09",37.0032,37.2447,36.1618,36.5436,130600.0],["2020-10-12",36.2709,36.7539,36.2086,36.5981,126100.0],["2020-10-13",36.2787,36.7851,36.0995,36.6526,112500.0],["2020-10-14",36.5747,37.011,36.0606,36.193,92300.0],["2020-10-15",35.8347,36.489,35.6321,36.2164,94100.0],["2020-10-16",36.006,36.5124,35.6399,36.0762,108100.0],["2020-10-19",36.0762,36.1229,35.2971,35.3283,224700.0],["2020-10-20",35.5464,35.9671,35.3283,35.7645,131200.0],["2020-10-21",35.5308,37.6342,35.5308,37.0188,189000.0],["2020-10-22",36.8474,37.1824,36.2865,36.7539,151200.0],["2020-10-23",36.9097,37.2525,36.4033,36.6293,110600.0],["2020-10-26",36.5747,37.268,36.3099,37.2603,160600.0],["2020-10-27",37.0032,37.6731,36.5825,36.7305,218300.0],["2020-10-28",36.0995,36.4033,34.4169,34.5804,356700.0],["2020-10-29",34.2733,35.4861,33.3361,35.2183,194100.0],["2020-10-30",35.1081,35.5806,34.6041,34.9978,475000.0],["2020-11-02",35.4704,35.8562,34.9427,35.7145,158200.0],["2020-11-03",36.2264,36.8722,35.6751,36.0295,229500.0],["2020-11-04",35.62,35.9429,34.7616,34.7931,157400.0],["2020-11-05",38.8095,38.8095,34.9348,35.431,275600.0],["2020-11-06",35.5491,35.6042,34.3757,34.4544,244900.0],["2020-11-09",36.5729,38.2976,36.376,36.9903,224100.0],["2020-11-10",37.4786,40.7153,37.4392,40.5184,328900.0],["2020-11-11",40.3924,40.5499,38.9985,39.6285,179200.0],["2020-11-12",39.2584,39.2584,37.3683,37.6597,193800.0],["2020-11-13",37.9668,38.9276,37.6597,38.7071,133100.0],["2020-11-16",39.6521,39.6521,38.5811,39.1324,151800.0],["2020-11-17",38.7465,39.2741,38.2818,38.9906,174800.0],["2020-11-18",39.1245,39.4868,38.0219,38.0535,156500.0],["2020-11-19",37.9747,38.1873,37.0612,37.6833,118000.0],["2020-11-20",37.3526,38.022,37.1793,37.896,108700.0],["2020-11-23",38.1322,39.0221,37.9353,38.6756,130300.0],["2020-11-24",39.093,40.3294,38.7465,40.0065,234000.0],["2020-11-25",39.8884,40.6444,39.5261,39.9672,258600.0],["2020-11-27",39.7073,39.7073,38.4078,39.0142,67000.0],["2020-11-30",38.6362,38.8252,37.5967,37.7384,156300.0],["2020-12-01",38.1952,38.6677,37.7227,38.0456,131800.0],["2020-12-02",37.9196,38.3685,37.3762,38.2031,125400.0],["2020-12-03",38.148,38.2582,37.5809,37.6361,93300.0],["2020-12-04",37.6991,38.4,37.6991,38.3133,97200.0],["2020-12-07",38.1322,38.3212,37.5809,37.6912,120700.0],["2020-12-08",37.384,37.5809,36.8879,37.5573,153900.0],["2020-12-09",37.6676,37.9668,37.4234,37.6518,139400.0],["2020-12-10",37.5179,37.5573,36.8092,37.4549,122600.0],["2020-12-11",37.2974,38.5102,37.2187,38.4551,232700.0],["2020-12-14",38.589,40.1562,38.5181,39.5261,201100.0],["2020-12-15",39.66,40.8492,39.2663,40.7232,139900.0],["2020-12-16",40.8964,40.9752,39.6128,39.7545,149700.0],["2020-12-17",40.2113,41.1878,40.1089,40.6917,210700.0],["2020-12-18",40.8256,41.1484,38.4708,38.7386,909000.0],["2020-12-21",38.0456,38.2031,34.8797,35.2892,364800.0],["2020-12-22",35.2971,36.7225,34.8876,36.376,224600.0],["2020-12-23",36.5965,37.5258,35.6279,35.809,375000.0],["2020-12-24",35.9586,36.1161,35.5964,35.998,75400.0],["2020-12-28",36.1004,36.9588,36.1004,36.4233,205400.0],["2020-12-29",36.6832,36.8092,35.6672,35.8799,173400.0],["2020-12-30",35.8878,36.3209,35.6515,35.9586,190600.0],["2020-12-31",36.0531,36.3366,35.4782,36.2185,304900.0],["2021-01-04",36.4075,36.4075,35.2814,35.9586,238500.0],["2021-01-05",36.0059,36.0531,34.4544,34.6198,374200.0],["2021-01-06",34.9978,36.0531,34.9427,35.6515,430400.0],["2021-01-07",35.5727,35.5727,34.3757,34.5332,374300.0],["2021-01-08",34.6513,34.9033,33.8402,34.5962,375100.0],["2021-01-11",34.2733,34.7065,33.9741,34.549,227500.0],["2021-01-12",34.5489,34.8718,34.2182,34.3678,298100.0],["2021-01-13",34.4702,35.1081,34.1394,35.0451,208400.0],["2021-01-14",35.2813,35.2813,34.6592,34.9663,256300.0],["2021-01-15",34.8561,35.4467,34.5332,35.2105,279200.0],["2021-01-19",35.3759,35.4467,34.1867,34.2497,393200.0],["2021-01-20",34.3284,34.4072,32.903,33.4228,724700.0],["2021-01-21",33.5645,33.9819,33.218,33.8008,459300.0],["2021-01-22",33.659,34.0843,32.8479,34.0528,499800.0],["2021-01-25",33.9819,36.0689,33.8008,34.9663,669700.0],["2021-01-26",35.053,35.998,34.3914,35.5649,566400.0],["2021-01-27",35.1711,36.7383,34.5962,36.6201,705000.0],["2021-01-28",36.6042,37.3761,34.9491,35.148,661200.0],["2021-01-29",35.2594,37.591,34.774,37.1692,3012400.0],["2021-02-01",37.392,37.392,35.6891,36.0154,338400.0],["2021-02-02",36.0233,36.0393,35.3072,35.3151,217600.0],["2021-02-03",35.331,35.4106,34.3125,34.8138,390200.0],["2021-02-04",34.7581,35.9358,34.6149,35.8801,233600.0],["2021-02-05",36.079,36.8987,35.5936,36.7156,254300.0],["2021-02-08",36.8748,36.9464,36.278,36.4371,319100.0],["2021-02-09",36.5008,37.3204,36.0313,37.1692,309100.0],["2021-02-10",37.4,37.7978,36.7713,37.1374,173700.0],["2021-02-11",37.026,37.6705,37.018,37.6546,250700.0],["2021-02-12",37.7978,37.7978,36.7316,36.8589,205100.0],["2021-02-16",37.0658,37.392,36.5008,37.2647,267000.0],["2021-02-17",37.3443,38.1162,37.2647,38.0525,315500.0],["2021-02-18",38.1241,38.9278,37.9888,38.3708,326600.0],["2021-02-19",38.2435,39.2143,38.2435,38.896,187000.0],["2021-02-22",38.8244,38.888,37.6148,37.949,280600.0],["2021-02-23",37.9172,39.461,37.8695,39.0392,257600.0],["2021-02-24",39.262,39.3177,38.2514,39.1188,330300.0],["2021-02-25",39.3973,39.9304,38.8005,38.8244,290300.0],["2021-02-26",38.6334,39.5246,38.1878,38.1878,386700.0],["2021-03-01",38.8005,38.9994,38.148,38.3947,220800.0],["2021-03-02",38.3947,38.6016,37.7581,38.0366,210400.0],["2021-03-03",37.9411,38.1321,37.217,37.774,354700.0],["2021-03-04",37.965,39.2063,37.766,38.6493,274500.0],["2021-03-05",39.1029,41.2593,38.9915,41.1479,321800.0],["2021-03-08",41.2673,42.8747,40.9172,42.7633,324300.0],["2021-03-09",42.5644,43.0657,41.5219,41.5776,165400.0],["2021-03-10",41.6413,42.6041,41.1798,42.1824,132200.0],["2021-03-11",42.071,42.2938,41.0604,41.4742,171200.0],["2021-03-12",41.9039,42.5564,41.3787,42.3495,417100.0],["2021-03-15",42.3495,43.185,42.3097,43.0896,310700.0],["2021-03-16",42.6599,43.0896,42.1904,42.4609,176100.0],["2021-03-17",42.437,42.437,40.209,40.2408,301600.0],["2021-03-18",40.2328,41.1241,40.1214,40.9331,252500.0],["2021-03-19",40.949,42.3972,40.0259,42.1426,999000.0],["2021-03-22",42.0392,42.2142,39.2541,39.827,767600.0],["2021-03-23",39.445,41.697,39.1904,40.766,433000.0],["2021-03-24",40.8376,42.9224,40.5034,42.262,1865000.0],["2021-03-25",42.6837,42.6837,40.8456,41.9357,236400.0],["2021-03-26",42.1426,42.1426,41.3389,41.88,227800.0],["2021-03-29",41.6015,43.1691,41.6015,42.8747,260700.0],["2021-03-30",42.6758,43.0498,41.8561,42.7235,192100.0],["2021-03-31",42.5882,43.1612,42.2859,42.9304,291000.0],["2021-04-01",42.9065,42.9304,41.8641,42.2301,228700.0],["2021-04-05",42.445,43.0498,42.1347,42.5484,129000.0],["2021-04-06",42.4052,43.0179,42.1983,42.7474,168000.0],["2021-04-07",42.8349,43.1532,42.6758,43.0816,121000.0],["2021-04-08",43.1293,43.3601,42.8906,43.1453,171900.0],["2021-04-09",43.0259,43.4954,42.9781,43.2885,135800.0],["2021-04-12",43.4715,43.9012,43.2885,43.5431,133600.0],["2021-04-13",43.2567,43.4317,42.811,42.8986,197900.0],["2021-04-14",42.9702,43.7023,42.9543,43.5272,132700.0],["2021-04-15",43.6227,44.1718,43.2328,44.0365,127500.0],["2021-04-16",44.3548,44.4503,43.8933,44.1479,122800.0],["2021-04-19",44.2991,44.3627,43.5829,43.7262,158300.0],["2021-04-20",43.9092,44.9914,43.7341,44.872,156200.0],["2021-04-21",44.681,45.1585,44.2752,44.681,197500.0],["2021-04-22",44.7447,44.7447,44.1638,44.3309,127700.0],["2021-04-23",44.5617,44.7686,43.9012,43.9728,193600.0],["2021-04-26",44.1956,44.1956,43.2407,43.3442,184400.0],["2021-04-27",43.559,43.559,42.5087,42.628,144300.0],["2021-04-28",42.6439,43.0896,42.5405,42.7872,276800.0],["2021-04-29",43.0842,43.5419,42.8835,43.2448,138600.0],["2021-04-30",42.9959,43.4134,42.7229,43.293,172200.0],["2021-05-03",43.4215,43.9594,43.2368,43.6784,251000.0],["2021-05-04",43.6945,43.8791,42.8594,43.3894,114800.0],["2021-05-05",43.566,43.5901,42.5784,43.3653,200000.0],["2021-05-06",43.6142,44.1441,43.4456,43.8952,147200.0],["2021-05-07",43.8069,44.4492,43.7667,44.2324,143100.0],["2021-05-10",44.4251,45.0514,44.2806,44.385,149800.0],["2021-05-11",44.3448,44.4572,43.4456,43.9112,114200.0],["2021-05-12",43.847,44.1682,42.4981,42.7791,174100.0],["2021-05-13",42.6587,44.2485,42.6587,44.1923,158300.0],["2021-05-14",44.3529,44.7383,43.5981,43.8952,154700.0],["2021-05-17",43.6704,43.9434,43.1645,43.5339,131200.0],["2021-05-18",43.558,43.9434,43.1886,43.7507,171200.0],["2021-05-19",43.5901,43.7988,43.004,43.1726,143400.0],["2021-05-20",43.0682,43.3492,42.8594,43.0682,114000.0],["2021-05-21",43.3412,43.4054,42.3215,42.6105,310300.0],["2021-05-24",42.6828,43.1806,42.6025,42.9397,110300.0],["2021-05-25",42.7631,42.7631,42.1529,42.4178,229700.0],["2021-05-26",42.4339,43.0923,42.185,42.8032,130400.0],["2021-05-27",42.9478,43.0441,42.4018,42.5142,134600.0],["2021-05-28",42.7149,42.8996,42.3375,42.458,138000.0],["2021-06-01",42.2572,42.8273,42.2251,42.7069,145500.0],["2021-06-02",42.8273,43.3091,42.6186,43.02,106900.0],["2021-06-03",43.028,43.5018,42.8032,43.3733,118400.0],["2021-06-04",43.5258,43.6302,43.1083,43.1726,101100.0],["2021-06-07",43.1806,43.839,43.1324,43.7426,118700.0],["2021-06-08",43.7185,43.9915,43.4777,43.6142,108600.0],["2021-06-09",43.8791,44.2404,43.7587,44.0799,88300.0],["2021-06-10",43.9996,44.3528,43.9594,43.9594,69900.0],["2021-06-11",44.0076,44.393,44.0076,44.3448,83600.0],["2021-06-14",44.4813,44.7222,44.1361,44.2404,116500.0],["2021-06-15",44.2003,44.4331,44.0237,44.393,132800.0],["2021-06-16",44.3689,44.5616,43.7507,44.1682,97000.0],["2021-06-17",44.12,44.3368,43.6463,43.9273,105800.0],["2021-06-18",43.7828,43.7828,41.8076,41.8879,229300.0],["2021-06-21",41.9843,43.0602,41.8879,42.8273,129700.0],["2021-06-22",42.8755,42.9959,42.2492,42.3616,122100.0],["2021-06-23",42.5062,42.5062,41.2777,41.5186,139400.0],["2021-06-24",41.5667,41.8156,41.2456,41.7594,82400.0],["2021-06-25",41.5989,42.8354,41.4784,42.8354,597100.0],["2021-06-28",42.7952,43.0361,42.4339,42.6507,117700.0],["2021-06-29",42.6507,42.9638,42.177,42.2412,91700.0],["2021-06-30",42.1529,42.5383,41.904,42.1689,131200.0],["2021-07-01",42.3215,42.731,42.0565,42.4499,96000.0],["2021-07-02",42.5543,42.5543,41.8317,42.177,78000.0],["2021-07-06",42.2412,42.2412,40.8923,41.8558,127100.0],["2021-07-07",41.631,42.2412,41.3981,41.9762,138100.0],["2021-07-08",41.7434,41.904,41.0368,41.2054,126400.0],["2021-07-09",41.5426,41.8237,41.1653,41.7514,116800.0],["2021-07-12",41.7996,42.0485,41.4543,42.0083,142600.0],["2021-07-13",41.7916,42.1689,41.5346,41.7193,112100.0],["2021-07-14",41.6631,42.0324,41.4624,41.8799,94900.0],["2021-07-15",41.7113,42.7149,41.647,42.5061,97000.0],["2021-07-16",42.7149,43.1565,42.4098,42.466,105100.0],["2021-07-19",42.2572,42.7872,41.0448,41.4704,128900.0],["2021-07-20",41.7032,42.6266,41.5587,41.9843,142700.0],["2021-07-21",42.1368,42.3054,41.5748,41.639,117900.0],["2021-07-22",41.4624,41.5105,40.812,40.9886,113400.0],["2021-07-23",40.9244,41.7434,40.9244,41.7113,68600.0],["2021-07-26",41.9441,42.4339,41.7514,42.4018,123400.0],["2021-07-27",42.201,43.2288,41.8157,43.2288,107400.0],["2021-07-28",43.3492,43.3653,42.2572,43.1645,152600.0],["2021-07-29",43.5372,43.5453,42.9782,43.0187,118200.0],["2021-07-30",43.0025,43.1564,42.2248,42.3625,126300.0],["2021-08-02",42.5083,43.3671,42.4516,42.962,111600.0],["2021-08-03",43.1807,43.9099,42.9296,43.7965,139600.0],["2021-08-04",43.3509,43.7154,42.638,43.5777,155600.0],["2021-08-05",43.9909,44.1367,42.8162,43.3266,98200.0],["2021-08-06",43.7073,43.9099,43.1726,43.2861,97100.0],["2021-08-09",43.2861,43.2861,42.6866,42.8243,67800.0],["2021-08-10",42.7676,42.9863,42.4516,42.8081,89700.0],["2021-08-11",42.9458,43.3995,42.7919,43.1483,79000.0],["2021-08-12",42.9863,42.9944,42.5812,42.646,101800.0],["2021-08-13",42.8162,43.5048,42.6622,43.3671,100800.0],["2021-08-16",43.3185,43.5858,42.9296,42.9701,108000.0],["2021-08-17",42.8486,43.1159,42.5569,42.8567,77800.0],["2021-08-18",42.7919,42.9458,41.8278,42.0546,103900.0],["2021-08-19",41.8521,42.3382,41.8521,41.9493,116800.0],["2021-08-20",41.8197,42.4516,41.6091,42.3868,110200.0],["2021-08-23",42.4759,42.6299,41.9169,42.0871,109500.0],["2021-08-24",42.1357,42.1843,41.6172,42.0871,99500.0],["2021-08-25",42.1924,42.1924,41.7468,41.7954,75700.0],["2021-08-26",41.7225,41.7225,40.8475,40.888,90400.0],["2021-08-27",40.9204,41.5604,40.9204,41.3822,123200.0],["2021-08-30",41.5929,41.7468,41.3903,41.6334,68300.0],["2021-08-31",41.6334,42.0303,41.4875,41.682,70700.0],["2021-09-01",41.8116,42.1519,41.5767,42.0951,78700.0],["2021-09-02",42.1114,42.1195,41.7711,41.7954,72400.0],["2021-09-03",41.7711,41.8035,41.1797,41.3174,99800.0],["2021-09-07",41.2202,41.4794,40.8394,40.8799,117200.0],["2021-09-08",40.7098,41.4956,40.5073,41.4065,90100.0],["2021-09-09",41.1797,41.1797,40.5154,40.5235,115500.0],["2021-09-10",40.5883,40.7665,39.6404,39.8835,148500.0],["2021-09-13",40.0698,40.7908,39.3326,39.7538,117200.0],["2021-09-14",39.7781,39.7781,38.652,39.0004,136800.0],["2021-09-15",38.9275,39.5351,38.7655,39.0085,120200.0],["2021-09-16",39.0085,39.1381,38.2551,38.7817,109300.0],["2021-09-17",38.9437,39.0733,38.3361,38.8546,469400.0],["2021-09-20",38.5305,39.2677,38.1173,38.6358,110900.0],["2021-09-21",38.8141,39.0409,38.166,38.1822,123500.0],["2021-09-22",38.3847,38.7087,38.0606,38.2713,78900.0],["2021-09-23",37.8257,38.5467,37.8257,37.9958,93700.0],["2021-09-24",38.0687,38.3361,37.4449,37.4773,97500.0],["2021-09-27",37.3801,38.5791,37.2667,37.3072,123800.0],["2021-09-28",37.4044,37.4692,36.5295,37.0479,111300.0],["2021-09-29",37.0804,37.9229,36.9912,37.7771,90700.0],["2021-09-30",38.0282,38.0282,37.0804,37.2586,90400.0],["2021-10-01",37.5908,37.9877,37.1047,37.5421,101800.0],["2021-10-04",37.5421,38.3523,37.534,38.247,106800.0],["2021-10-05",38.3442,38.4576,37.9877,38.1578,141300.0],["2021-10-06",37.9472,38.3361,37.1614,38.3199,121700.0],["2021-10-07",38.4009,38.5143,37.8986,38.0849,110200.0],["2021-10-08",38.2551,38.2551,37.7123,37.9391,70100.0],["2021-10-11",38.0768,38.6196,37.688,37.7609,81200.0],["2021-10-12",38.0039,38.2227,37.7042,37.8581,87400.0],["2021-10-13",37.9391,38.3118,37.4854,38.1416,93300.0],["2021-10-14",38.4171,38.5467,38.1578,38.4495,82000.0],["2021-10-15",38.8384,39.0895,38.3847,38.4009,165500.0],["2021-10-18",38.3361,38.3766,37.6718,37.769,109900.0],["2021-10-19",37.9472,38.0606,37.3558,38.012,94900.0],["2021-10-20",38.0606,38.7331,37.9553,38.4657,98000.0],["2021-10-21",38.4009,38.5224,37.8338,38.1173,135400.0],["2021-10-22",38.0768,38.3523,37.6799,37.8986,134400.0],["2021-10-25",37.9391,38.2632,37.7528,38.1903,156700.0],["2021-10-26",38.1902,38.5548,37.8095,37.9391,172100.0],["2021-10-27",37.9553,38.0768,37.2424,37.453,185500.0],["2021-10-28",37.5946,37.7829,36.8087,37.128,187500.0],["2021-10-29",37.2426,37.4964,36.6204,36.9151,178300.0],["2021-11-01",36.9233,37.8075,36.6859,37.7338,178000.0],["2021-11-02",37.7829,37.8976,36.7759,37.3654,137100.0],["2021-11-03",37.2181,38.0531,37.2181,37.9631,131000.0],["2021-11-04",38.0695,38.135,37.2835,37.8157,195200.0],["2021-11-05",37.7666,39.0601,37.7666,38.5034,273500.0],["2021-11-08",38.3806,38.3806,37.0216,37.4391,203300.0],["2021-11-09",37.5619,37.5619,36.9069,36.997,261300.0],["2021-11-10",37.087,37.8976,36.866,37.4309,166600.0],["2021-11-11",37.652,37.6601,37.1526,37.3818,113500.0],["2021-11-12",37.349,37.9549,37.1607,37.7175,181100.0],["2021-11-15",37.9221,38.6262,37.4882,38.3724,292000.0],["2021-11-16",37.8484,38.2169,37.6929,37.8484,241200.0],["2021-11-17",37.7338,37.8566,37.4063,37.6356,176800.0],["2021-11-18",37.4964,37.6274,37.3327,37.48,212500.0],["2021-11-19",37.349,37.521,37.0707,37.3409,215300.0],["2021-11-22",37.3163,38.004,36.9888,37.5373,144800.0],["2021-11-23",37.611,37.8812,37.2508,37.3081,122100.0],["2021-11-24",37.2508,37.4227,36.8578,37.349,122400.0],["2021-11-26",36.9479,37.1198,35.9327,36.2274,105600.0],["2021-11-29",36.4075,36.8415,36.0391,36.4157,186100.0],["2021-11-30",36.0391,36.2356,35.2614,35.3023,235100.0],["2021-12-01",35.769,36.7105,35.3678,35.4005,208000.0],["2021-12-02",35.5561,36.3175,35.5561,35.8426,149700.0],["2021-12-03",35.9245,36.4812,35.7116,36.4403,140200.0],["2021-12-06",36.8169,37.783,36.6941,37.6929,219000.0],["2021-12-07",37.7011,37.9221,37.3327,37.7093,191500.0],["2021-12-08",37.652,38.0859,37.652,37.9713,139600.0],["2021-12-09",37.9549,38.2824,37.6274,38.0777,135600.0],["2021-12-10",38.3315,38.4789,38.1596,38.4461,125500.0],["2021-12-13",38.4788,39.0028,38.356,38.6017,290100.0],["2021-12-14",38.6098,39.1993,37.8485,37.9467,262000.0],["2021-12-15",38.1268,39.2894,38.0777,39.0028,293800.0],["2021-12-16",39.1174,40.0753,39.0765,39.6496,215000.0],["2021-12-17",39.4777,39.8706,39.0028,39.0437,613400.0],["2021-12-20",38.8554,39.4858,38.2414,39.3385,176700.0],["2021-12-21",39.4285,40.0262,38.8145,39.1665,188100.0],["2021-12-22",39.1011,39.5759,38.9291,39.5677,118500.0],["2021-12-23",39.4858,39.9116,39.363,39.5268,90500.0],["2021-12-27",39.535,39.6332,39.0683,39.5841,116700.0],["2021-12-28",39.5595,39.9034,39.3221,39.5759,145300.0],["2021-12-29",39.7233,39.9689,39.4285,39.9034,100100.0],["2021-12-30",39.9198,40.1981,39.7806,39.9116,91200.0],["2021-12-31",39.8706,40.1162,39.6332,39.9361,92500.0],["2022-01-03",40.0344,40.4192,39.4695,39.9279,181600.0],["2022-01-04",40.1981,40.763,40.1817,40.4028,132000.0],["2022-01-05",40.501,40.8449,40.3127,40.5829,127100.0],["2022-01-06",40.7057,40.7221,40.3373,40.5583,130700.0],["2022-01-07",40.5665,40.9186,40.2554,40.7712,131900.0],["2022-01-10",40.9104,41.0168,40.2227,40.4273,210100.0],["2022-01-11",40.632,40.632,39.2484,39.5022,184700.0],["2022-01-12",39.5022,39.6332,39.0601,39.1502,147800.0],["2022-01-13",39.3221,39.7314,39.1993,39.6414,178300.0],["2022-01-14",39.7642,40.8367,39.6414,40.7876,164100.0],["2022-01-18",40.7712,40.7876,39.6168,39.9934,143900.0],["2022-01-19",39.9034,40.1981,39.5923,39.7396,171300.0],["2022-01-20",40.1162,40.1981,39.404,39.535,179600.0],["2022-01-21",39.6905,40.0426,38.9128,38.9209,176200.0],["2022-01-24",38.8882,39.142,37.7256,38.5689,238100.0],["2022-01-25",38.1841,39.0929,37.8157,38.7654,121100.0],["2022-01-26",38.8554,39.2975,38.2087,38.7408,188600.0],["2022-01-27",38.7245,39.5022,38.5034,38.7326,191600.0],["2022-01-28",38.7351,39.3224,38.396,39.2976,196900.0],["2022-01-31",38.8261,39.19,38.3381,39.157,207900.0],["2022-02-01",39.0329,39.4795,38.5283,39.3803,201200.0],["2022-02-02",39.4878,39.6615,39.0577,39.4134,162700.0],["2022-02-03",39.3224,39.6533,38.9254,39.3389,101600.0],["2022-02-04",39.1239,39.2645,38.305,38.8509,114700.0],["2022-02-07",38.6855,39.066,38.3794,38.8261,115500.0],["2022-02-08",38.9254,39.1239,38.5531,38.9667,108100.0],["2022-02-09",39.1239,39.3803,38.8757,39.2397,130300.0],["2022-02-10",38.9502,39.0825,37.9907,38.1313,192000.0],["2022-02-11",38.3877,39.0163,38.2306,38.7351,109800.0],["2022-02-14",39.0329,39.0577,38.0321,38.5697,153000.0],["2022-02-15",38.8013,38.9915,38.214,38.4043,106200.0],["2022-02-16",38.3712,38.7599,38.0982,38.6607,278600.0],["2022-02-17",38.5201,39.0991,38.396,39.0743,352700.0],["2022-02-18",38.9171,39.2645,38.0321,38.2967,204600.0],["2022-02-22",38.5035,39.1239,37.8914,38.9419,180100.0],["2022-02-23",38.9502,39.372,38.4539,38.5449,238400.0],["2022-02-24",38.487,39.4051,38.0899,38.8509,305200.0],["2022-02-25",39.1487,41.2,39.1487,41.109,229100.0],["2022-02-28",40.2736,43.2679,40.2323,43.0197,431100.0],["2022-03-01",42.7716,43.6897,42.6475,43.1934,274200.0],["2022-03-02",43.3506,44.9718,43.1686,44.5747,231900.0],["2022-03-03",44.492,45.4846,44.492,45.3936,209200.0],["2022-03-04",45.2861,46.3945,44.856,46.3035,320900.0],["2022-03-07",46.3366,46.3366,45.4019,46.1629,204500.0],["2022-03-08",45.9313,47.6683,45.7493,46.5434,413000.0],["2022-03-09",46.4441,47.1141,45.6749,45.8155,224700.0],["2022-03-10",45.4102,46.6509,45.0214,46.6509,213300.0],["2022-03-11",46.6509,46.7253,45.2199,45.4929,220800.0],["2022-03-14",45.4929,45.7079,44.7402,45.1289,263800.0],["2022-03-15",45.4929,45.4929,43.5739,43.9213,334800.0],["2022-03-16",43.7724,44.0288,42.8874,43.9875,298900.0],["2022-03-17",43.9875,44.2439,43.5574,43.6318,188400.0],["2022-03-18",43.8469,43.8469,42.8708,43.5739,648100.0],["2022-03-21",43.8221,44.7485,43.7807,44.1198,227300.0],["2022-03-22",45.2034,45.2034,43.3919,43.5408,217800.0],["2022-03-23",43.5077,43.607,42.7468,43.5574,139300.0],["2022-03-24",43.789,43.9627,43.4498,43.9544,74300.0],["2022-03-25",43.9544,45.5425,43.9544,45.5342,132800.0],["2022-03-28",45.3605,45.6583,45.0297,45.1538,105400.0],["2022-03-29",45.3853,46.0636,45.1124,45.8899,154100.0],["2022-03-30",42.8626,43.4416,41.2496,42.4655,2726300.0],["2022-03-31",42.6889,42.9536,42.4076,42.7799,525100.0],["2022-04-01",42.6641,43.2017,42.5069,42.937,371500.0],["2022-04-04",42.6889,43.0197,42.2588,42.7881,375500.0],["2022-04-05",42.755,43.243,41.9692,42.4242,332800.0],["2022-04-06",42.722,43.0197,42.449,42.7799,354200.0],["2022-04-07",42.8626,42.9536,41.9693,42.6558,317900.0],["2022-04-08",42.5565,43.0363,42.4573,42.5234,216200.0],["2022-04-11",42.6806,42.7137,41.8534,41.9527,313300.0],["2022-04-12",42.176,42.3746,41.5143,41.6632,311000.0],["2022-04-13",41.7707,41.9775,41.1421,41.1669,215800.0],["2022-04-14",41.3075,41.7211,41.0842,41.2579,211600.0],["2022-04-18",41.382,42.3415,41.0263,41.5143,247600.0],["2022-04-19",41.7211,42.4242,41.7211,42.0354,287900.0],["2022-04-20",42.3497,43.1107,42.2505,42.5979,353200.0],["2022-04-21",42.5565,43.2513,42.4821,42.6392,284500.0],["2022-04-22",42.5483,42.7633,42.1926,42.2505,238100.0],["2022-04-25",42.1843,42.5814,40.8444,41.2579,326200.0],["2022-04-26",41.0511,41.6053,40.8691,41.0594,277100.0],["2022-04-27",41.0429,41.473,40.4308,40.6706,215300.0],["2022-04-28",41.0658,41.0658,40.5228,40.7149,171200.0],["2022-04-29",40.7483,40.7483,39.8378,39.9547,202700.0],["2022-05-02",40.0967,40.2638,39.1862,39.5037,219400.0],["2022-05-03",39.7292,40.2638,39.4368,39.4869,422300.0],["2022-05-04",39.4953,41.2328,39.2614,41.0658,227600.0],["2022-05-05",40.9321,41.4667,40.3474,40.9488,396900.0],["2022-05-06",40.7149,41.6589,40.7149,41.2161,246500.0],["2022-05-09",40.9989,41.7424,40.7316,41.3832,207000.0],["2022-05-10",41.4166,41.851,40.456,41.1326,187600.0],["2022-05-11",41.3247,42.2102,41.1075,41.6171,217600.0],["2022-05-12",41.8092,41.9178,41.1159,41.8844,232400.0],["2022-05-13",41.9512,42.2937,41.166,42.2937,256600.0],["2022-05-16",42.4023,42.7197,41.9763,42.419,245200.0],["2022-05-17",42.5944,42.962,41.7674,42.6863,560700.0],["2022-05-18",43.2878,43.7973,42.5777,42.6613,416300.0],["2022-05-19",42.536,43.1291,42.0431,43.0372,283400.0],["2022-05-20",43.1207,43.4298,42.5777,43.2544,231400.0],["2022-05-23",43.7806,44.215,43.4131,43.8391,268500.0],["2022-05-24",44.5325,46.0779,44.3821,46.0361,518000.0],["2022-05-25",45.7771,46.2366,45.2425,45.5599,208900.0],["2022-05-26",45.7688,45.8774,45.5265,45.7186,175600.0],["2022-05-27",45.6351,45.8607,45.042,45.3177,166200.0],["2022-05-31",45.2425,45.4931,44.7497,45.3511,294100.0],["2022-06-01",45.4346,45.7437,44.7413,45.6268,282900.0],["2022-06-02",45.6852,46.6292,44.8582,46.5457,267900.0],["2022-06-03",46.4287,46.7545,45.9108,46.0946,242100.0],["2022-06-06",46.4621,46.6041,46.011,46.3201,241500.0],["2022-06-07",46.2366,46.4955,45.8189,46.2115,214800.0],["2022-06-08",46.3368,46.412,45.6518,45.6936,182900.0],["2022-06-09",45.5015,45.8523,44.4656,44.6243,216900.0],["2022-06-10",44.3069,45.4346,44.1983,45.184,265500.0],["2022-06-13",44.5325,44.7413,42.8367,43.0288,214600.0],["2022-06-14",42.7615,43.1875,41.851,42.4441,257500.0],["2022-06-15",42.5527,43.1291,42.1935,42.4441,337500.0],["2022-06-16",42.0014,42.6112,41.5085,42.4859,428700.0],["2022-06-17",42.962,43.4298,42.2436,43.1792,1420000.0],["2022-06-21",43.0706,43.7639,42.6279,43.2377,335800.0],["2022-06-22",43.1207,44.0312,42.8283,43.505,214800.0],["2022-06-23",43.388,44.0647,43.2544,43.5384,226800.0],["2022-06-24",43.6136,44.6828,43.6136,43.7639,767800.0],["2022-06-27",43.9394,44.8666,43.9394,44.6745,204600.0],["2022-06-28",44.6745,45.2592,44.2735,44.3904,285200.0],["2022-06-29",44.3904,44.7747,44.0062,44.2317,169000.0],["2022-06-30",43.8224,44.4406,43.8224,44.357,234300.0],["2022-07-01",44.474,45.6101,44.1482,45.5933,195700.0],["2022-07-05",45.2676,45.2676,42.8283,43.3128,240000.0],["2022-07-06",43.1792,44.3737,43.1625,44.2401,206500.0],["2022-07-07",44.4823,44.5909,43.7472,44.0396,328600.0],["2022-07-08",44.048,44.048,43.3379,43.4883,175200.0],["2022-07-11",43.6553,44.1064,43.2711,43.8057,156800.0],["2022-07-12",43.7723,44.2819,43.2377,43.5635,120100.0],["2022-07-13",43.4465,44.1816,43.4047,43.9227,209700.0],["2022-07-14",43.363,44.5993,43.363,44.4656,154900.0],["2022-07-15",44.9418,45.7103,44.2819,45.1506,209100.0],["2022-07-18",45.1089,45.1757,44.357,44.4072,116900.0],["2022-07-19",44.5993,45.0921,44.4823,44.7998,163400.0],["2022-07-20",44.8332,45.042,43.6553,44.19,212400.0],["2022-07-21",43.5802,43.8892,43.0789,43.363,208900.0],["2022-07-22",43.6637,43.7389,43.1291,43.6052,167800.0],["2022-07-25",43.6052,44.215,43.4381,44.1565,255400.0],["2022-07-26",44.1983,44.6745,44.0229,44.332,104700.0],["2022-07-27",44.1064,44.5157,44.0647,44.3988,138400.0],["2022-07-28",44.9071,45.3371,44.5025,45.2275,142400.0],["2022-07-29",45.0589,45.5563,45.0589,45.2443,118000.0],["2022-08-01",45.0167,45.3792,44.5531,45.1516,113300.0],["2022-08-02",45.2443,45.59,44.9661,45.1938,112200.0],["2022-08-03",44.9746,45.0757,43.8365,44.9493,175700.0],["2022-08-04",46.0283,46.0283,44.6036,45.0252,174100.0],["2022-08-05",44.4435,44.7638,44.1231,44.3086,196300.0],["2022-08-08",44.5025,44.8481,43.8365,44.1147,200300.0],["2022-08-09",44.2412,44.747,43.8365,44.0894,203400.0],["2022-08-10",44.2074,44.4182,43.5162,43.6005,214100.0],["2022-08-11",43.8955,43.9545,43.3981,43.5077,158400.0],["2022-08-12",43.7606,44.3845,43.5499,44.3845,165900.0],["2022-08-15",44.258,44.806,44.14,44.7723,184800.0],["2022-08-16",44.6795,45.4972,44.6627,45.2443,187500.0],["2022-08-17",44.7891,45.0757,44.6289,44.8144,143300.0],["2022-08-18",45.042,45.1347,44.4603,44.5615,146500.0],["2022-08-19",44.5278,44.7638,44.2917,44.4772,125900.0],["2022-08-22",44.317,44.317,43.0862,43.3138,151400.0],["2022-08-23",43.1537,43.3307,42.3191,42.4961,170400.0],["2022-08-24",42.5214,42.5214,41.4592,41.8302,152300.0],["2022-08-25",41.9987,42.3612,41.8217,42.2769,178500.0],["2022-08-26",42.4118,42.4371,41.8386,42.0578,138600.0],["2022-08-29",41.9988,42.3107,41.729,41.8976,189100.0],["2022-08-30",41.9145,41.9145,40.1779,40.5741,234000.0],["2022-08-31",40.5741,40.6162,40.0598,40.1357,323200.0],["2022-09-01",40.043,40.7848,39.7563,40.1863,217800.0],["2022-09-02",40.4645,40.9366,39.8997,40.0345,186800.0],["2022-09-06",40.161,40.7427,40.0683,40.709,275200.0],["2022-09-07",40.8691,41.8639,40.7005,41.6531,224200.0],["2022-09-08",41.3412,41.5182,40.5488,40.7174,174000.0],["2022-09-09",40.7342,41.2485,40.5572,41.0293,143900.0],["2022-09-12",41.3075,42.3191,41.1052,41.9229,256400.0],["2022-09-13",41.5604,41.6784,40.1694,40.3296,185500.0],["2022-09-14",40.3633,41.1979,40.3633,41.0546,194700.0],["2022-09-15",40.7342,41.0124,40.3296,40.4055,201200.0],["2022-09-16",40.4392,40.7932,40.1778,40.397,389500.0],["2022-09-19",40.1947,40.945,40.1357,40.8438,149000.0],["2022-09-20",40.4982,40.6499,39.8828,40.3886,173000.0],["2022-09-21",40.6415,40.9871,39.7648,39.7901,154000.0],["2022-09-22",39.6383,40.1104,39.3517,39.8406,128000.0],["2022-09-23",39.6805,39.6805,39.0145,39.5287,190200.0],["2022-09-26",39.2,39.5793,38.6436,39.0482,271200.0],["2022-09-27",39.1157,39.3096,38.1631,38.4244,340900.0],["2022-09-28",38.77,39.3433,38.4581,39.1072,262400.0],["2022-09-29",38.8965,38.8965,37.5392,37.8596,245900.0],["2022-09-30",38.0703,38.0788,36.4939,36.5698,275900.0],["2022-10-03",37.0503,37.75,36.6878,37.3706,250600.0],["2022-10-04",37.4128,38.2895,37.4128,38.1799,209900.0],["2022-10-05",37.75,37.75,37.0924,37.2357,195400.0],["2022-10-06",37.202,37.202,36.3506,36.5108,175800.0],["2022-10-07",36.3927,36.477,35.7183,36.0218,222100.0],["2022-10-10",36.2241,36.6119,35.9712,36.0724,151500.0],["2022-10-11",35.9965,37.9523,35.9375,37.5645,271500.0],["2022-10-12",37.4465,37.4465,36.8395,37.0503,231300.0],["2022-10-13",36.8817,38.5846,36.6709,38.4497,232500.0],["2022-10-14",38.829,38.9808,38.0703,38.1968,182500.0],["2022-10-17",38.475,39.0229,38.475,38.7447,228100.0],["2022-10-18",39.4107,40.0514,39.1494,39.5119,167400.0],["2022-10-19",38.8712,39.377,38.7026,38.9386,141100.0],["2022-10-20",38.888,38.888,37.8427,38.0619,175100.0],["2022-10-21",38.3064,38.8459,37.9102,38.6183,159900.0],["2022-10-24",38.6604,39.0651,38.2474,38.3148,155500.0],["2022-10-25",38.4413,39.3264,38.2474,39.141,173100.0],["2022-10-26",39.436,39.5709,38.9976,39.3433,134200.0],["2022-10-27",39.7901,40.4223,39.6046,40.0008,146300.0],["2022-10-28",40.1839,41.223,40.0391,40.9845,150000.0],["2022-10-31",41.0527,41.1719,40.6779,40.959,171500.0],["2022-11-01",40.8909,41.4104,40.5587,40.6694,166200.0],["2022-11-02",40.5587,41.0782,39.741,39.8603,188300.0],["2022-11-03",39.6985,39.8432,39.1534,39.2641,122200.0],["2022-11-04",39.3663,39.8262,39.1363,39.724,165900.0],["2022-11-07",39.5537,39.5537,37.6288,38.2761,219100.0],["2022-11-08",38.6083,39.1704,37.7565,37.9184,190400.0],["2022-11-09",38.3187,39.23,38.0632,38.6679,207600.0],["2022-11-10",39.5963,40.1414,39.3322,40.0988,248300.0],["2022-11-11",40.0988,40.6865,39.6814,40.1925,158500.0],["2022-11-14",40.1669,40.8057,39.8092,40.448,146300.0],["2022-11-15",40.7631,40.9505,40.1669,40.8057,135600.0],["2022-11-16",40.9249,41.1379,40.448,40.7716,154100.0],["2022-11-17",40.4906,40.6268,39.7922,40.3713,269700.0],["2022-11-18",40.976,41.5978,40.6353,41.47,164200.0],["2022-11-21",41.6404,42.0747,41.4871,42.0066,217200.0],["2022-11-22",42.0918,42.5091,41.6659,42.3643,178000.0],["2022-11-23",42.1855,42.5347,41.8022,42.2536,128100.0],["2022-11-25",42.4495,42.7817,42.2366,42.2366,93800.0],["2022-11-28",42.211,42.211,41.436,42.0066,170100.0],["2022-11-29",42.1003,42.1514,41.7341,42.0833,148600.0],["2022-11-30",42.0407,42.688,41.2486,42.6795,257700.0],["2022-12-01",43.1309,43.1309,40.4991,40.5842,235200.0],["2022-12-02",40.3287,40.3628,39.6729,39.7581,308700.0],["2022-12-05",39.6644,40.4394,39.0171,40.3117,255800.0],["2022-12-06",40.4394,40.6268,40.1073,40.4906,196400.0],["2022-12-07",40.4991,41.0697,40.201,41.0612,170400.0],["2022-12-08",40.9931,41.0953,40.4991,40.729,158200.0],["2022-12-09",40.4565,40.9845,40.4565,40.8568,132800.0],["2022-12-12",40.8568,41.2912,40.465,41.189,159800.0],["2022-12-13",41.6489,42.0747,40.6098,40.7801,272500.0],["2022-12-14",40.942,41.436,40.1839,40.3117,169700.0],["2022-12-15",40.2095,40.3543,39.1959,39.954,176700.0],["2022-12-16",39.4685,39.6899,38.6338,39.4685,1115000.0],["2022-12-19",39.5026,40.1328,39.4004,39.8858,167800.0],["2022-12-20",39.8944,40.5417,39.8007,40.2095,398800.0],["2022-12-21",40.2265,40.7631,40.1925,40.3202,166500.0],["2022-12-22",40.1243,40.1243,38.9575,39.8177,137800.0],["2022-12-23",39.6133,40.6694,39.5026,40.6439,109700.0],["2022-12-27",40.6694,40.9249,40.4395,40.7801,120700.0],["2022-12-28",40.8909,41.0868,40.235,40.2947,146700.0],["2022-12-29",40.6524,41.1804,40.465,41.1123,184900.0],["2022-12-30",41.0953,41.2571,40.1839,40.5331,173400.0],["2023-01-03",40.6864,41.2315,40.4395,41.1293,240600.0],["2023-01-04",41.3678,42.0577,41.2912,41.6063,166700.0],["2023-01-05",41.453,41.6574,40.6183,41.0271,100400.0],["2023-01-06",41.5467,42.2706,41.47,41.947,115600.0],["2023-01-09",41.947,42.0407,41.2656,41.5041,165100.0],["2023-01-10",41.4189,41.5467,41.0357,41.5382,171000.0],["2023-01-11",41.6404,42.0407,41.189,41.9555,157500.0],["2023-01-12",42.1599,42.5347,41.9044,42.3303,152800.0],["2023-01-13",42.2877,42.5858,41.8618,42.2281,120200.0],["2023-01-17",42.1514,42.4751,41.7341,42.2281,148200.0],["2023-01-18",42.2025,42.2451,41.1804,41.3934,124700.0],["2023-01-19",41.4615,41.5467,40.8738,41.3082,110400.0],["2023-01-20",41.5126,41.5296,40.7376,41.5296,118700.0],["2023-01-23",41.7255,42.1258,41.3252,41.8363,99000.0],["2023-01-24",41.6915,42.1855,41.4445,42.0407,100800.0],["2023-01-25",41.9129,42.2877,41.683,41.9129,123700.0],["2023-01-26",41.964,42.194,41.717,42.1173,141600.0],["2023-01-27",42.177,42.8328,42.0322,42.6198,256900.0],["2023-01-30",42.3575,42.9424,42.0909,42.2199,128700.0],["2023-01-31",42.4693,43.768,42.3919,43.123,733500.0],["2023-02-01",42.9768,44.3873,42.8478,43.9744,227000.0],["2023-02-02",44.4647,45.0581,44.284,44.9549,246400.0],["2023-02-03",44.7399,44.9893,43.7508,44.5249,226700.0],["2023-02-06",44.3872,44.6109,43.8024,44.3872,223700.0],["2023-02-07",43.9142,44.2238,43.0628,44.1808,227900.0],["2023-02-08",43.8368,44.1464,41.7813,42.0565,309800.0],["2023-02-09",42.1683,42.3575,40.5772,40.6632,176500.0],["2023-02-10",40.775,41.7985,40.775,41.7469,186000.0],["2023-02-13",41.6953,42.2543,41.5663,42.0909,134400.0],["2023-02-14",41.9189,41.9791,41.1965,41.4287,133300.0],["2023-02-15",41.1277,41.9447,40.8266,41.7899,135600.0],["2023-02-16",41.2997,41.9017,40.5514,41.6265,129900.0],["2023-02-17",42.0049,42.5468,41.7641,42.2027,121700.0],["2023-02-21",41.7985,42.1253,41.0417,41.1191,117600.0],["2023-02-22",41.3599,41.8071,41.1621,41.4889,225000.0],["2023-02-23",41.6351,42.0823,41.2825,41.4115,136600.0],["2023-02-24",41.1019,41.2739,40.5514,40.9212,194500.0],["2023-02-27",41.0933,41.7211,40.818,41.0675,164200.0],["2023-02-28",40.9298,41.7039,40.7406,41.5749,269700.0],["2023-03-01",41.2825,41.2825,39.9322,40.4568,193200.0],["2023-03-02",40.2246,41.1535,40.0956,41.1277,254800.0],["2023-03-03",41.3943,41.7469,40.8352,41.5147,176400.0],["2023-03-06",41.4459,41.5749,40.2934,40.775,216300.0],["2023-03-07",40.8954,41.0159,40.087,40.388,135100.0],["2023-03-08",40.5084,40.5428,40.0698,40.474,161000.0],["2023-03-09",40.6202,40.6632,39.8376,39.8634,142500.0],["2023-03-10",39.7,39.7688,38.7023,39.2441,130200.0],["2023-03-13",38.8055,40.3536,38.8055,39.6484,203100.0],["2023-03-14",40.4224,40.9986,39.8634,40.3192,181400.0],["2023-03-15",39.9064,41.5405,39.7602,41.3599,369600.0],["2023-03-16",40.9298,41.8501,40.6976,41.3771,155300.0],["2023-03-17",41.2137,41.2825,40.3794,40.6804,637000.0],["2023-03-20",40.9212,41.3943,40.7406,40.9556,183700.0],["2023-03-21",41.3427,41.4373,39.829,40.2504,238700.0],["2023-03-22",40.302,40.4138,39.2269,39.2699,150100.0],["2023-03-23",39.2957,39.399,38.4787,38.6163,157300.0],["2023-03-24",38.4959,39.9752,38.4959,39.915,194500.0],["2023-03-27",40.1988,40.7492,40.13,40.2848,121300.0],["2023-03-28",39.9752,40.5686,39.9752,40.3966,162400.0],["2023-03-29",40.6288,40.904,40.3966,40.7406,142700.0],["2023-03-30",40.9385,41.2825,40.5256,40.818,102600.0],["2023-03-31",41.0245,41.1793,40.56,40.904,244700.0],["2023-04-03",40.8524,40.8524,40.0526,40.4052,182100.0],["2023-04-04",40.4998,40.4998,39.9752,40.345,149400.0],["2023-04-05",40.4568,41.7211,40.4568,41.5405,138700.0],["2023-04-06",41.7899,42.0307,41.4803,41.9791,120500.0],["2023-04-10",41.7125,42.1683,41.5147,41.9877,140300.0],["2023-04-11",41.9877,42.2199,41.6351,41.6953,134000.0],["2023-04-12",41.7555,41.9275,41.1363,41.2395,72200.0],["2023-04-13",41.1535,41.1535,40.13,40.9298,118200.0],["2023-04-14",40.7234,40.904,40.259,40.4654,102400.0],["2023-04-17",40.603,41.0331,40.3708,40.8696,86900.0],["2023-04-18",40.8438,40.8782,40.0526,40.4568,102700.0],["2023-04-19",40.5686,41.0847,40.4224,40.9556,105700.0],["2023-04-20",40.9556,40.9556,40.5342,40.947,102800.0],["2023-04-21",41.2395,41.4373,40.7406,41.0417,126000.0],["2023-04-24",41.0761,41.2137,40.6804,41.0159,67600.0],["2023-04-25",40.775,41.2739,40.775,41.1019,122200.0],["2023-04-26",40.775,41.1535,40.1128,40.3364,129000.0],["2023-04-27",40.3668,41.0968,40.3234,41.0794,98400.0],["2023-04-28",40.9491,41.3315,40.7318,40.81,133600.0],["2023-05-01",40.9056,41.4357,40.6797,40.7144,110000.0],["2023-05-02",40.8187,40.8187,39.7064,39.9497,157200.0],["2023-05-03",40.3494,40.923,40.08,40.0974,222700.0],["2023-05-04",40.0887,42.0354,39.8193,42.0006,149000.0],["2023-05-05",40.2886,41.766,40.2886,40.8882,137600.0],["2023-05-08",40.7318,41.0794,40.6015,40.6362,97800.0],["2023-05-09",40.6015,40.6797,40.1409,40.2365,133500.0],["2023-05-10",40.6536,41.0968,40.0192,40.3929,151100.0],["2023-05-11",40.193,40.4624,39.8889,39.941,116600.0],["2023-05-12",40.0713,40.2886,39.5673,39.689,108600.0],["2023-05-15",39.8802,39.9149,38.9851,39.1067,142600.0],["2023-05-16",38.9677,39.0198,38.2898,38.3072,209600.0],["2023-05-17",38.707,39.1849,38.4723,39.0198,161200.0],["2023-05-18",38.7678,39.0546,38.4463,38.6722,194200.0],["2023-05-19",38.6722,38.9677,38.5245,38.8199,168300.0],["2023-05-22",38.8808,38.9851,38.5679,38.846,108600.0],["2023-05-23",38.8112,39.5326,38.8112,39.1415,144700.0],["2023-05-24",39.1241,39.2023,38.4289,38.4376,115800.0],["2023-05-25",38.5071,38.5071,37.638,38.0639,161200.0],["2023-05-26",38.0726,38.2464,37.8205,38.1421,91000.0],["2023-05-30",38.2203,38.2985,37.1427,37.2209,177100.0],["2023-05-31",37.2644,37.5077,36.6995,37.1079,219400.0],["2023-06-01",37.1688,37.4034,36.3519,36.6126,189600.0],["2023-06-02",36.7951,37.6467,36.656,37.6467,211700.0],["2023-06-05",37.4729,37.7249,36.7777,37.0732,142200.0],["2023-06-06",37.2296,37.8379,36.9776,37.6467,176100.0],["2023-06-07",37.7336,38.5853,37.5685,38.5071,233800.0],["2023-06-08",38.4897,38.5418,38.0552,38.1855,161300.0],["2023-06-09",38.0204,38.2811,37.5685,37.7858,144100.0],["2023-06-12",37.8553,38.1768,37.4642,37.6554,175000.0],["2023-06-13",37.5511,38.1421,37.2904,37.864,214000.0],["2023-06-14",37.7684,38.003,37.1688,37.2383,193800.0],["2023-06-15",37.1861,37.3513,36.8472,36.9689,192200.0],["2023-06-16",37.2122,37.386,36.6821,36.9341,382300.0],["2023-06-20",36.9341,37.3426,36.5344,36.7864,220000.0],["2023-06-21",36.7256,37.0819,36.2823,36.7082,155300.0],["2023-06-22",36.7516,37.0384,36.5952,37.0297,202200.0],["2023-06-23",37.0645,37.3513,36.4388,36.5344,503700.0],["2023-06-26",36.6647,37.1861,36.4301,36.7951,182300.0],["2023-06-27",36.769,37.3165,36.6908,37.1166,177100.0],["2023-06-28",37.0297,37.0297,36.6126,36.9341,198900.0],["2023-06-29",36.9341,37.4208,36.9341,37.2383,151300.0],["2023-06-30",37.2904,37.6033,37.134,37.4121,235800.0],["2023-07-03",37.4555,37.8119,37.3426,37.5685,87100.0],["2023-07-05",37.5077,37.7423,37.2296,37.273,220700.0],["2023-07-06",37.0558,37.1948,36.7777,36.7864,135500.0],["2023-07-07",36.6647,36.8038,36.3171,36.3606,172200.0],["2023-07-10",36.3606,36.6908,36.1868,36.6039,232500.0],["2023-07-11",36.6213,36.9254,36.4562,36.8125,167700.0],["2023-07-12",37.2644,37.4208,36.9515,37.2209,152400.0],["2023-07-13",37.2296,37.6033,37.0471,37.5946,122300.0],["2023-07-14",37.6033,37.7336,37.1514,37.6293,151800.0],["2023-07-17",37.6294,37.7771,37.1601,37.2122,215600.0],["2023-07-18",37.3252,37.751,36.8298,37.273,164300.0],["2023-07-19",37.499,37.7597,37.3426,37.6641,310500.0],["2023-07-20",37.8118,38.5418,37.5859,38.4984,129500.0],["2023-07-21",38.5766,38.7243,38.3507,38.368,243200.0],["2023-07-24",38.3767,38.594,38.0378,38.5158,126300.0],["2023-07-25",38.3767,38.8026,38.2898,38.6201,168300.0],["2023-07-26",38.5853,39.0198,38.5071,38.8199,116600.0],["2023-07-27",38.846,38.8982,37.7945,37.9596,168400.0],["2023-07-28",38.2276,38.3507,37.7706,38.0255,120700.0],["2023-07-31",38.0431,38.2452,37.551,37.7619,179600.0],["2023-08-01",37.7443,38.0343,37.0852,37.1291,142200.0],["2023-08-02",37.0852,37.384,36.804,36.9797,116500.0],["2023-08-03",37.1116,37.34,36.3997,37.3312,253900.0],["2023-08-04",37.1643,37.7179,36.1625,36.3206,174700.0],["2023-08-07",36.3206,36.5491,35.934,36.3294,216500.0],["2023-08-08",36.3031,36.47,35.6879,35.9603,195300.0],["2023-08-09",35.767,36.18,35.7143,36.1537,304500.0],["2023-08-10",36.1273,36.4876,35.934,35.9515,158000.0],["2023-08-11",36.0658,36.3382,35.9867,36.1976,135500.0],["2023-08-14",35.9691,36.1273,35.2485,35.5649,230100.0],["2023-08-15",35.5297,35.5297,35.1079,35.2309,226900.0],["2023-08-16",35.3364,35.7406,35.1606,35.5034,198600.0],["2023-08-17",35.354,35.9515,35.354,35.7582,186800.0],["2023-08-18",35.7406,36.0922,35.6264,35.6879,208400.0],["2023-08-21",35.6879,35.8637,35.1518,35.3627,157900.0],["2023-08-22",35.3364,35.4067,34.9849,35.2309,192100.0],["2023-08-23",35.354,35.3803,34.853,35.1255,154700.0],["2023-08-24",34.9585,35.4155,34.7476,34.8003,193200.0],["2023-08-25",34.9409,35.2749,34.9058,34.9761,111900.0],["2023-08-28",35.1343,35.477,34.8882,34.897,129500.0],["2023-08-29",34.9409,35.1343,34.7915,35.0024,100900.0],["2023-08-30",34.9761,35.2397,34.7212,35.0376,156600.0],["2023-08-31",35.1518,35.2397,34.4664,34.5191,222300.0],["2023-09-01",34.7124,34.8794,34.1676,34.2027,177900.0],["2023-09-05",34.1412,34.1412,33.2097,33.7809,272800.0],["2023-09-06",33.7106,34.1939,33.6315,34.0885,189400.0],["2023-09-07",34.3873,34.6861,34.2555,34.3697,178400.0],["2023-09-08",34.4488,34.6421,34.2291,34.5455,158900.0],["2023-09-11",34.6246,35.1782,34.6246,35.064,169200.0],["2023-09-12",35.1255,35.3628,34.9497,35.2309,166700.0],["2023-09-13",35.2837,35.6176,35.1606,35.2924,201400.0],["2023-09-14",35.5034,36.0746,35.4418,35.8988,192700.0],["2023-09-15",35.8724,36.6106,35.8724,36.224,976600.0],["2023-09-18",36.1888,36.1976,35.5912,35.7055,194000.0],["2023-09-19",35.7846,35.89,35.4331,35.4418,161100.0],["2023-09-20",35.5737,35.7406,35.2309,35.2573,145200.0],["2023-09-21",35.187,35.4067,34.7037,34.897,203300.0],["2023-09-22",34.8267,35.1958,34.7476,34.8003,195300.0],["2023-09-25",34.7652,34.8618,34.2906,34.6421,162400.0],["2023-09-26",34.4224,34.6861,34.0709,34.2643,335100.0],["2023-09-27",34.2115,34.4664,33.4733,33.5261,226500.0],["2023-09-28",33.5876,33.8776,33.3855,33.6315,334900.0],["2023-09-29",33.9215,34.1149,33.3767,33.5348,231900.0],["2023-10-02",33.4558,33.4558,32.1815,32.4539,277900.0],["2023-10-03",32.3397,32.9636,32.1376,32.9021,302000.0],["2023-10-04",32.9988,33.3152,32.9373,33.2449,232200.0],["2023-10-05",33.2185,33.7106,33.1218,33.4997,203600.0],["2023-10-06",33.2449,34.0094,32.8758,33.8688,159100.0],["2023-10-09",33.6755,34.44,33.6755,34.3258,112600.0],["2023-10-10",34.3521,34.5806,34.15,34.3873,153700.0],["2023-10-11",34.4136,34.6773,34.2906,34.4752,104300.0],["2023-10-12",34.5367,34.5367,33.8161,34.0446,112600.0],["2023-10-13",34.4224,34.484,34.0621,34.4224,124800.0],["2023-10-16",34.6509,35.3276,34.5191,35.064,203700.0],["2023-10-17",34.8003,35.7318,34.8003,35.4682,227900.0],["2023-10-18",35.354,35.6879,35.2046,35.4682,160100.0],["2023-10-19",35.3364,35.5473,35.02,35.0991,346300.0],["2023-10-20",35.1958,35.4067,34.6246,34.6246,187500.0],["2023-10-23",34.3961,34.5015,33.5436,33.5612,285700.0],["2023-10-24",33.7194,33.8952,32.9461,33.2273,282700.0],["2023-10-25",32.9461,33.2009,32.6912,33.1394,179400.0],["2023-10-26",33.3152,33.693,33.0252,33.0955,217500.0],["2023-10-27",33.0076,33.1394,32.243,32.5594,195600.0],["2023-10-30",32.7357,33.1008,32.1212,32.3172,149600.0],["2023-10-31",32.2904,32.7001,32.1302,32.6912,217000.0],["2023-11-01",32.709,33.5372,32.5843,33.3591,157900.0],["2023-11-02",33.5639,34.4544,33.5639,34.3565,184100.0],["2023-11-03",34.8106,35.7012,34.5079,35.0333,215200.0],["2023-11-06",34.6325,34.7216,33.6084,33.6173,311600.0],["2023-11-07",33.8043,33.8043,33.1364,33.2522,207900.0],["2023-11-08",33.2166,33.4837,32.3261,32.6912,250300.0],["2023-11-09",32.7001,32.7001,32.148,32.1569,224300.0],["2023-11-10",32.2192,32.3617,31.8096,32.237,229600.0],["2023-11-13",32.2192,32.237,31.8274,31.8363,176300.0],["2023-11-14",32.5309,33.3591,32.5309,33.181,1145100.0],["2023-11-15",33.0652,33.8133,32.9494,33.27,291000.0],["2023-11-16",33.457,33.457,32.8337,33.083,190500.0],["2023-11-17",33.3502,33.368,32.8337,33.1454,195600.0],["2023-11-20",33.1454,33.1721,32.5309,32.709,253700.0],["2023-11-21",32.7802,32.7802,32.1391,32.3261,169900.0],["2023-11-22",32.5131,32.709,32.2014,32.6378,140300.0],["2023-11-24",32.7357,32.7357,32.3706,32.4775,87200.0],["2023-11-27",32.4775,32.7981,32.2014,32.709,201100.0],["2023-11-28",32.6556,32.9049,32.3706,32.6823,166100.0],["2023-11-29",32.709,32.9851,32.1302,32.3884,298600.0],["2023-11-30",32.4686,32.7713,32.1123,32.611,243800.0],["2023-12-01",32.4775,33.2433,32.4329,33.2166,239800.0],["2023-12-04",33.1454,34.0715,33.0652,34.0003,223400.0],["2023-12-05",33.9023,33.9379,33.457,33.5995,225500.0],["2023-12-06",33.7509,34.1962,33.6262,34.116,195900.0],["2023-12-07",34.1071,34.49,33.8133,34.3565,173000.0],["2023-12-08",34.401,34.6147,34.1695,34.401,190600.0],["2023-12-11",34.2852,34.4633,34.0715,34.3743,216300.0],["2023-12-12",34.2852,34.3743,33.7776,34.1784,173000.0],["2023-12-13",34.1071,35.5943,33.8667,35.4073,374800.0],["2023-12-14",35.621,36.0841,34.8195,34.9798,325600.0],["2023-12-15",35.1312,35.1312,34.1695,34.2229,1044300.0],["2023-12-18",34.2852,34.49,33.7598,33.8756,241000.0],["2023-12-19",34.027,34.4366,33.9023,34.3921,221900.0],["2023-12-20",34.4188,34.9264,33.9646,34.0181,220000.0],["2023-12-21",34.0537,34.3921,33.8756,34.303,218000.0],["2023-12-22",34.5435,35.1223,34.4277,34.873,153200.0],["2023-12-26",34.775,35.0244,34.686,34.8284,129800.0],["2023-12-27",35.0066,35.0066,34.6147,34.873,199700.0],["2023-12-28",34.7928,35.0422,34.5791,34.7483,147500.0],["2023-12-29",34.5969,34.7394,34.3476,34.6771,229600.0],["2024-01-02",34.6503,35.5409,34.4633,35.336,199800.0],["2024-01-03",35.434,35.8704,35.1045,35.5587,170000.0],["2024-01-04",35.6745,35.8258,35.3361,35.345,154700.0],["2024-01-05",35.1758,35.7012,35.06,35.0689,135700.0],["2024-01-08",35.0689,35.3182,34.8997,35.2915,178200.0],["2024-01-09",35.1401,35.1401,34.7572,34.8997,238800.0],["2024-01-10",34.873,35.1579,34.6236,34.8997,215400.0],["2024-01-11",34.7305,34.7305,33.9112,34.116,280000.0],["2024-01-12",34.6058,34.6949,34.0359,34.2229,144100.0],["2024-01-16",34.1784,34.2674,33.6708,33.6886,233800.0],["2024-01-17",33.6173,33.8845,33.2344,33.5817,208700.0],["2024-01-18",33.5461,33.6797,33.3413,33.6351,240800.0],["2024-01-19",33.7954,33.9201,33.3235,33.84,173200.0],["2024-01-22",34.1249,34.6949,34.0982,34.5257,264800.0],["2024-01-23",34.5969,34.9709,34.5791,34.7305,256300.0],["2024-01-24",35.0066,35.2648,34.1695,34.2407,190900.0],["2024-01-25",34.5969,34.8195,34.303,34.7216,201600.0],["2024-01-26",34.962,35.0511,34.4366,34.49,141400.0],["2024-01-29",34.5702,34.7483,34.2051,34.7127,200500.0],["2024-01-30",34.5485,34.6748,33.9894,33.9984,177100.0],["2024-01-31",34.1968,34.1968,33.0155,33.2409,787600.0],["2024-02-01",33.3672,33.6557,33.1417,33.3942,354300.0],["2024-02-02",33.259,33.5836,32.8261,33.3131,288200.0],["2024-02-05",33.1778,33.1778,32.285,32.3211,397300.0],["2024-02-06",32.2579,32.5555,32.0686,32.2399,300700.0],["2024-02-07",32.2399,32.4563,32.0505,32.1227,198900.0],["2024-02-08",32.0144,32.2219,31.6718,31.8882,368700.0],["2024-02-09",31.7439,32.0325,31.5184,31.6808,441800.0],["2024-02-12",31.78,33.0696,31.78,33.0245,276800.0],["2024-02-13",32.5104,32.9072,31.5545,31.6898,286400.0],["2024-02-14",31.807,32.1497,31.5635,32.0415,206000.0],["2024-02-15",32.2128,32.6457,32.2128,32.5195,416500.0],["2024-02-16",32.4293,33.0245,32.1227,32.9072,263800.0],["2024-02-20",33.5024,35.3331,33.3672,35.3151,827100.0],["2024-02-21",35.3692,35.8111,34.792,35.0536,602700.0],["2024-02-22",34.7289,35.8652,34.3501,35.8562,3217900.0],["2024-02-23",34.1337,34.278,32.1046,32.3301,912000.0],["2024-02-26",32.3571,33.0515,31.9243,33.0064,684000.0],["2024-02-27",33.1778,33.2048,32.7539,32.9794,482800.0],["2024-02-28",32.8261,33.5295,32.799,33.5024,444300.0],["2024-02-29",33.755,33.755,33.1056,33.1327,527200.0],["2024-03-01",33.1778,33.5475,32.5465,33.304,286200.0],["2024-03-04",33.1688,33.9894,33.1688,33.9804,288100.0],["2024-03-05",33.9894,34.1337,33.4573,33.5475,293000.0],["2024-03-06",33.764,33.8902,33.4574,33.7099,223300.0],["2024-03-07",33.8451,34.0526,33.6738,33.8632,198800.0],["2024-03-08",34.1247,34.26,33.8271,33.9984,202500.0],["2024-03-11",33.9984,34.6568,33.9984,34.5395,217500.0],["2024-03-12",34.3952,34.3952,33.7099,34.0255,243100.0],["2024-03-13",33.9534,34.4764,33.2229,33.3311,344500.0],["2024-03-14",33.0696,33.2409,32.294,32.6096,461800.0],["2024-03-15",32.6908,33.0786,32.3752,32.781,760900.0],["2024-03-18",32.8622,33.1327,32.2489,32.3662,316100.0],["2024-03-19",32.5014,32.8261,32.3481,32.5285,211200.0],["2024-03-20",32.6006,33.0876,32.4653,32.8802,213300.0],["2024-03-21",32.9523,33.1147,32.5736,32.9072,278900.0],["2024-03-22",33.1417,33.1417,32.3481,32.3662,266900.0],["2024-03-25",32.5916,32.8802,32.5736,32.781,216500.0],["2024-03-26",32.8441,32.9974,32.0866,32.1046,323200.0],["2024-03-27",32.312,33.0966,32.2399,33.0696,616100.0],["2024-03-28",33.1147,33.6377,33.0696,33.5656,327300.0],["2024-04-01",33.5656,33.7008,33.2319,33.4754,216300.0],["2024-04-02",33.1778,33.4934,33.0786,33.1958,304200.0],["2024-04-03",33.1507,33.4934,32.8441,33.3491,232500.0],["2024-04-04",33.6918,33.6918,32.9794,33.1417,195200.0],["2024-04-05",32.9433,33.0515,32.5646,32.8351,164200.0],["2024-04-08",32.9163,33.3491,32.9163,33.1688,204800.0],["2024-04-09",33.1778,33.4123,33.0786,33.0966,166500.0],["2024-04-10",32.79,32.799,31.9333,32.2038,345500.0],["2024-04-11",32.4654,32.7539,32.1587,32.5285,237600.0],["2024-04-12",32.4293,32.6998,32.285,32.5826,239700.0],["2024-04-15",32.6998,32.7088,32.0054,32.2219,261900.0],["2024-04-16",32.1407,32.2219,31.789,32.0235,244900.0],["2024-04-17",32.2579,32.5646,32.1948,32.3662,267600.0],["2024-04-18",32.5465,33.0876,32.4563,32.9974,187600.0],["2024-04-19",32.9343,34.0616,32.9343,33.9804,327300.0],["2024-04-22",33.9083,34.4223,33.7279,34.269,231900.0],["2024-04-23",34.269,34.6748,34.1788,34.5485,257300.0],["2024-04-24",34.3141,34.8191,34.0075,34.792,344000.0],["2024-04-25",34.6658,35.0355,34.5485,34.8642,210700.0],["2024-04-26",34.8011,35.3512,34.4403,34.5576,307900.0],["2024-04-29",34.8846,35.1586,34.7293,34.9211,168400.0],["2024-04-30",34.8206,35.1495,34.437,34.848,201400.0],["2024-05-01",35.0581,35.2226,34.7841,34.8663,350200.0],["2024-05-02",35.0216,35.4966,34.7476,35.4327,251600.0],["2024-05-03",35.6884,35.798,34.8937,35.2865,242300.0],["2024-05-06",34.6288,34.848,33.6149,34.5831,334800.0],["2024-05-07",34.7476,35.1769,34.6197,35.049,243600.0],["2024-05-08",34.848,35.4144,34.6928,35.1403,327500.0],["2024-05-09",35.0307,35.2682,34.8115,35.0399,210700.0],["2024-05-10",35.0947,35.2956,34.711,35.2956,209800.0],["2024-05-13",35.4052,35.7158,34.9577,35.1495,196300.0],["2024-05-14",35.2865,35.4783,34.4096,34.7019,374600.0],["2024-05-15",35.0307,35.1952,34.7202,34.848,182700.0],["2024-05-16",34.8846,35.2226,34.711,35.1586,182400.0],["2024-05-17",35.2317,35.524,34.9394,35.2043,229500.0],["2024-05-20",35.1221,35.6062,35.1038,35.3596,231100.0],["2024-05-21",35.387,35.6976,35.2317,35.3961,146100.0],["2024-05-22",35.186,35.3596,34.6745,34.6928,176000.0],["2024-05-23",34.6928,34.6928,33.5053,33.5509,188600.0],["2024-05-24",33.0029,33.4413,32.9663,33.0942,245700.0],["2024-05-28",33.213,33.2952,32.4639,32.5827,332000.0],["2024-05-29",32.4274,32.5827,32.126,32.3178,225000.0],["2024-05-30",32.8293,33.9711,32.7197,33.7336,328500.0],["2024-05-31",33.761,34.4644,33.7519,34.1812,346800.0],["2024-06-03",34.2543,34.711,34.163,34.3274,203000.0],["2024-06-04",34.2634,34.4461,33.8615,34.1264,144600.0],["2024-06-05",34.2543,34.2543,33.6971,33.7062,177000.0],["2024-06-06",33.7154,33.7976,33.35,33.3865,152100.0],["2024-06-07",32.9937,33.3683,32.8019,32.9937,167700.0],["2024-06-10",32.875,33.0029,32.6558,32.875,192200.0],["2024-06-11",32.601,32.7836,32.5644,32.674,191600.0],["2024-06-12",33.2678,33.4139,32.5553,32.5827,256000.0],["2024-06-13",32.5188,32.6649,32.2265,32.4274,278100.0],["2024-06-14",32.2904,32.5005,32.2264,32.3543,268100.0],["2024-06-17",32.2447,32.738,32.2447,32.3817,182800.0],["2024-06-18",32.2082,32.5187,31.8063,31.9889,295400.0],["2024-06-20",32.062,32.7471,32.062,32.1625,299000.0],["2024-06-21",32.263,32.4183,31.8337,31.925,550700.0],["2024-06-24",32.0255,32.4,31.9889,32.3269,265400.0],["2024-06-25",32.3361,32.4091,32.0255,32.1808,231100.0],["2024-06-26",31.9707,32.2904,31.8793,32.2813,320000.0],["2024-06-27",32.3361,32.7014,32.1716,32.5918,160300.0],["2024-06-28",32.8202,32.9937,32.5553,32.9846,632100.0],["2024-07-01",32.9663,33.1034,32.5096,32.6375,343300.0],["2024-07-02",32.7928,33.0029,32.6558,32.8019,162200.0],["2024-07-03",32.7836,32.9755,32.3361,32.4548,109000.0],["2024-07-05",32.4822,32.6649,32.2264,32.2538,147700.0],["2024-07-08",32.3726,32.5279,32.0986,32.199,168800.0],["2024-07-09",32.2264,32.4913,32.062,32.4091,337200.0],["2024-07-10",32.5644,33.0303,32.5096,32.9207,207100.0],["2024-07-11",33.4322,34.1904,33.3134,34.099,308400.0],["2024-07-12",34.4187,34.8755,34.2543,34.6014,190100.0],["2024-07-15",34.6836,34.8846,34.4461,34.6105,215200.0],["2024-07-16",34.9303,35.7432,34.8572,35.661,220600.0],["2024-07-17",35.7615,36.9946,35.7615,36.7571,216900.0],["2024-07-18",36.5379,37.0495,36.2548,36.3918,205100.0],["2024-07-19",36.3187,36.4557,35.6245,35.935,229100.0],["2024-07-22",35.999,36.2822,35.6427,36.2091,183000.0],["2024-07-23",36.1725,36.5196,35.999,36.3461,200200.0],["2024-07-24",36.337,36.7754,36.2273,36.5653,401400.0],["2024-07-25",36.5927,37.4605,36.5927,36.8576,233600.0],["2024-07-26",37.2321,37.3326,36.9033,37.1865,151700.0],["2024-07-29",37.2778,37.4696,36.7846,37.0769,252800.0],["2024-07-30",37.1591,37.424,37.0129,37.2139,255200.0],["2024-07-31",37.2582,37.5726,36.9532,36.9624,267700.0],["2024-08-01",37.1288,37.3784,36.5279,37.3137,303600.0],["2024-08-02",35.6958,37.1196,35.6958,35.9824,423400.0],["2024-08-05",36.3615,36.3615,34.7898,35.2151,354900.0],["2024-08-06",35.3907,35.5849,34.9377,35.4924,286300.0],["2024-08-07",35.5386,35.5386,34.7436,35.0486,357700.0],["2024-08-08",35.2798,35.4832,35.0024,35.3167,287700.0],["2024-08-09",35.3168,35.4,34.8637,35.3722,255100.0],["2024-08-12",35.2335,35.2335,34.5864,34.9007,241900.0],["2024-08-13",35.1226,35.3352,34.7436,35.0394,189700.0],["2024-08-14",34.9932,35.2058,34.8083,34.9932,146400.0],["2024-08-15",35.4369,35.9084,35.0764,35.7235,239000.0],["2024-08-16",35.7975,36.0841,35.4554,35.6958,243700.0],["2024-08-19",35.6958,36.2598,35.6866,36.0101,163400.0],["2024-08-20",35.8622,36.3152,35.6403,36.1488,182700.0],["2024-08-21",36.38,36.4724,36.0564,36.3707,179000.0],["2024-08-22",36.38,36.6018,36.3245,36.5464,157400.0],["2024-08-23",36.5464,37.3784,36.3984,37.0826,202600.0],["2024-08-26",37.3877,37.7205,37.1935,37.2398,176400.0],["2024-08-27",37.1473,37.4801,36.9901,37.3877,241100.0],["2024-08-28",37.2952,37.8407,36.9901,37.1935,501700.0],["2024-08-29",37.2767,37.3045,36.8422,37.1196,148700.0],["2024-08-30",37.2213,37.4062,36.685,37.1843,205500.0],["2024-09-03",36.9809,37.0733,36.5464,36.6296,269800.0],["2024-09-04",36.6203,36.9901,36.5464,36.7128,157300.0],["2024-09-05",36.9532,37.3784,36.8422,37.0271,254400.0],["2024-09-06",37.0271,37.2675,36.2413,36.2598,266400.0],["2024-09-09",36.3615,36.6388,35.853,36.0009,229300.0],["2024-09-10",36.1396,36.5464,36.0471,36.5186,144500.0],["2024-09-11",36.343,36.343,35.6773,36.1026,291400.0],["2024-09-12",36.306,36.5371,36.0286,36.3337,187800.0],["2024-09-13",36.4816,37.323,36.3707,37.286,213200.0],["2024-09-16",37.4432,37.6096,37.286,37.5448,300600.0],["2024-09-17",37.7575,38.0903,37.3969,37.4339,347700.0],["2024-09-18",37.3784,37.6281,36.9809,37.0364,206000.0],["2024-09-19",37.2767,37.2767,36.7498,36.9901,219200.0],["2024-09-20",36.8237,36.9439,36.4354,36.5001,775300.0],["2024-09-23",36.6943,36.9809,36.5741,36.9347,171400.0],["2024-09-24",36.9809,37.3322,36.7035,36.9809,211000.0],["2024-09-25",37.1288,37.1288,36.5556,37.0086,358600.0],["2024-09-26",37.1103,37.4709,36.8607,37.0549,214700.0],["2024-09-27",37.2305,37.6466,36.9809,37.4062,285200.0],["2024-09-30",37.4524,37.8499,37.286,37.739,249100.0],["2024-10-01",37.739,37.7667,37.286,37.3507,176200.0],["2024-10-02",37.1196,37.2213,36.5741,36.6758,159600.0],["2024-10-03",36.6758,36.685,36.1026,36.1673,150300.0],["2024-10-04",36.2598,36.5556,35.9917,36.5371,541100.0],["2024-10-07",36.343,36.38,35.6126,35.9454,226200.0],["2024-10-08",35.9454,36.1581,35.8715,35.9084,229600.0],["2024-10-09",35.9084,36.6666,35.8715,36.2875,308600.0],["2024-10-10",36.2043,36.7683,35.7975,36.0564,217400.0],["2024-10-11",36.2875,37.0179,36.2875,36.833,148000.0],["2024-10-14",36.8792,37.2398,36.6296,37.212,145600.0],["2024-10-15",37.2398,37.776,36.8145,37.4894,202000.0],["2024-10-16",37.776,38.1365,37.6558,38.1088,251100.0],["2024-10-17",38.0533,38.0533,37.3045,37.4894,193400.0],["2024-10-18",37.4709,37.739,37.3877,37.6003,138000.0],["2024-10-21",37.739,37.7945,36.9347,37.4339,221700.0],["2024-10-22",37.4524,37.813,37.3415,37.4894,257500.0],["2024-10-23",37.3969,37.6373,37.1843,37.4986,263000.0],["2024-10-24",37.7482,37.9331,37.0086,37.286,203600.0],["2024-10-25",37.5079,37.5079,36.8237,36.9439,228000.0],["2024-10-28",37.1843,37.4709,37.0549,37.3599,133700.0],["2024-10-29",37.0733,37.286,36.6481,36.9809,241100.0],["2024-10-30",37.1566,37.4339,36.9347,36.9809,161200.0],["2024-10-31",37.1119,37.3366,36.3912,36.4006,186800.0],["2024-11-01",36.5784,36.6627,35.8483,36.0449,197800.0],["2024-11-04",35.9794,36.2321,35.5956,35.9607,255400.0],["2024-11-05",35.8483,36.6252,35.7922,36.5971,168600.0],["2024-11-06",37.4676,38.6938,37.4489,38.2913,426400.0],["2024-11-07",38.1509,38.544,37.739,37.7765,190600.0],["2024-11-08",37.9637,38.5908,37.739,38.2632,236300.0],["2024-11-11",38.6657,39.2179,38.3755,38.7873,188200.0],["2024-11-12",38.7031,39.8357,38.6376,38.9652,272400.0],["2024-11-13",38.9652,39.4613,38.6002,38.647,237700.0],["2024-11-14",38.9465,39.0026,37.7952,38.0292,292100.0],["2024-11-15",38.2164,38.6563,37.9543,38.5159,211100.0],["2024-11-18",38.4036,39.1898,38.4036,38.9465,213200.0],["2024-11-19",38.8342,39.1617,38.4036,39.1617,174500.0],["2024-11-20",39.1617,39.4706,38.7873,39.4238,163400.0],["2024-11-21",39.6765,40.5283,39.3864,40.444,229900.0],["2024-11-22",40.5002,41.1648,40.313,40.9776,201000.0],["2024-11-25",41.1835,41.4175,40.8091,41.0431,326500.0],["2024-11-26",40.8278,40.8372,40.1726,40.5189,166600.0],["2024-11-27",40.7997,41.2864,40.4721,40.5657,234100.0],["2024-11-29",40.8278,41.1835,40.7436,41.015,106200.0],["2024-12-02",40.9401,40.9401,39.9761,40.4909,261400.0],["2024-12-03",40.7061,40.781,40.1726,40.1913,161000.0],["2024-12-04",40.2007,40.3317,39.9386,40.182,134200.0],["2024-12-05",39.9667,40.1539,39.5361,39.5923,133700.0],["2024-12-06",39.6485,39.8076,38.9371,39.2179,141700.0],["2024-12-09",39.4519,39.7701,39.012,39.0869,184300.0],["2024-12-10",39.1243,39.6391,38.8529,39.2834,159000.0],["2024-12-11",39.4238,39.48,39.0962,39.1617,198700.0],["2024-12-12",39.3021,39.6485,38.8903,38.909,154100.0],["2024-12-13",38.7873,39.143,38.3755,39.1337,228400.0],["2024-12-16",38.9745,39.1524,38.6376,38.647,185000.0],["2024-12-17",38.4598,38.778,38.2632,38.4036,207100.0],["2024-12-18",38.3942,38.5814,36.6159,36.7001,368600.0],["2024-12-19",36.775,37.3085,36.7375,37.0745,277100.0],["2024-12-20",36.7656,37.5331,36.7375,37.0371,949900.0],["2024-12-23",37.0651,37.0651,36.5503,36.9715,180200.0],["2024-12-24",36.9809,37.2336,36.8031,37.14,84700.0],["2024-12-26",36.8967,37.2523,36.7937,37.2149,186600.0],["2024-12-27",36.9902,37.2804,36.7469,36.9528,160600.0],["2024-12-30",36.8311,37.0183,36.672,36.8499,134000.0],["2024-12-31",36.9528,37.4395,36.7469,37.0277,159900.0],["2025-01-02",37.3459,37.4208,36.7095,36.9903,158300.0],["2025-01-03",36.9996,37.2055,36.6159,37.1494,138300.0],["2025-01-06",37.1494,37.1681,36.1011,36.2134,202400.0],["2025-01-07",36.1947,36.541,35.8203,36.1104,174700.0],["2025-01-08",35.9794,36.7282,35.8764,36.6627,155100.0],["2025-01-10",36.1759,36.4567,35.5956,35.8577,172800.0],["2025-01-13",35.8858,36.3257,35.7267,36.2415,203100.0],["2025-01-14",36.4193,36.9435,36.3912,36.9154,231600.0],["2025-01-15",37.374,37.5425,36.5316,36.8405,255300.0],["2025-01-16",36.8592,37.5893,36.8592,37.5799,202500.0],["2025-01-17",37.608,37.9075,37.4582,37.8233,266900.0],["2025-01-21",38.1415,38.8903,38.1415,38.5814,207000.0],["2025-01-22",38.413,38.413,37.1962,37.3085,218600.0],["2025-01-23",37.271,37.4114,36.9247,37.2055,173400.0],["2025-01-24",36.8873,37.4395,36.8311,37.3272,221600.0],["2025-01-27",37.8607,38.5253,37.7671,38.1509,361700.0],["2025-01-28",38.0011,38.4317,37.6735,37.7765,186100.0],["2025-01-29",37.7765,38.0479,37.0745,37.1962,218600.0],["2025-01-30",37.739,38.0386,37.4863,37.8982,251900.0],["2025-01-31",37.8982,38.1445,37.6708,37.8224,242200.0],["2025-02-03",37.4055,38.0024,37.1402,37.7276,217300.0],["2025-02-04",37.4623,37.9171,37.1402,37.8034,268100.0],["2025-02-05",37.8318,38.3435,37.756,38.2866,157200.0],["2025-02-06",38.2487,38.4761,38.1824,38.3529,150100.0],["2025-02-07",38.3529,38.4003,37.8224,37.8887,153100.0],["2025-02-10",37.955,38.0782,37.6045,37.8982,140700.0],["2025-02-11",37.8508,38.7224,37.8413,38.6751,141300.0],["2025-02-12",38.2771,38.7888,38.1256,38.6751,152200.0],["2025-02-13",38.7509,38.9404,38.6751,38.9025,154000.0],["2025-02-14",38.9498,39.1867,38.4951,38.5045,117300.0],["2025-02-18",38.6561,39.2246,38.5614,39.0635,150500.0],["2025-02-19",38.8361,39.3288,38.8361,39.1677,127500.0],["2025-02-20",38.8646,39.1014,38.6561,38.8077,162400.0],["2025-02-21",39.1488,39.4615,39.0351,39.2435,181400.0],["2025-02-24",39.4141,39.8215,39.2246,39.3288,241800.0],["2025-02-25",39.4709,39.8025,39.4709,39.5467,199400.0],["2025-02-26",39.3762,39.8025,39.2909,39.5657,284400.0],["2025-02-27",38.9214,39.3288,38.4003,38.9783,426200.0],["2025-02-28",38.4856,38.7414,38.2013,38.7319,319200.0],["2025-03-03",38.7509,40.371,38.7319,40.1436,344900.0],["2025-03-04",39.9352,40.6268,39.6983,39.8878,363600.0],["2025-03-05",39.6036,40.1057,39.3762,39.4709,271200.0],["2025-03-06",39.2435,39.5752,38.9593,39.2435,235800.0],["2025-03-07",39.1962,40.1436,39.0067,39.7267,219300.0],["2025-03-10",39.812,40.1626,39.2151,39.4236,244300.0],["2025-03-11",39.7078,39.831,38.9404,39.3004,260300.0],["2025-03-12",39.253,39.2814,38.4856,38.8077,199900.0],["2025-03-13",38.874,39.3288,38.6467,38.9498,226200.0],["2025-03-14",39.0256,39.7552,38.8361,39.632,201300.0],["2025-03-17",39.632,40.1436,39.5752,39.7078,148400.0],["2025-03-18",39.7078,39.8499,39.4141,39.7552,170800.0],["2025-03-19",39.7931,40.0394,39.5088,39.8689,150900.0],["2025-03-20",39.9068,40.0299,39.5657,39.651,146600.0],["2025-03-21",39.6036,39.9352,38.8456,39.1014,713000.0],["2025-03-24",39.3099,39.4899,39.1109,39.2057,195700.0],["2025-03-25",39.0919,39.0919,38.4761,38.8267,201200.0],["2025-03-26",38.9688,39.2246,38.893,39.0351,159500.0],["2025-03-27",39.2909,39.5278,39.1772,39.4994,158800.0],["2025-03-28",39.6699,40.5795,39.433,40.39,253200.0],["2025-03-31",40.551,40.9679,40.0584,40.4752,251700.0],["2025-04-01",40.5037,40.8447,40.0015,40.75,286100.0],["2025-04-02",40.5131,40.9869,40.39,40.8921,195700.0],["2025-04-03",40.7121,41.4511,40.5889,41.0816,235500.0],["2025-04-04",40.5889,40.7405,38.4382,39.0446,413400.0],["2025-04-07",38.1634,38.9025,37.1212,37.955,480300.0],["2025-04-08",38.5898,38.9688,37.9266,38.2203,308200.0],["2025-04-09",37.775,39.2814,36.8939,38.2771,372900.0],["2025-04-10",38.1066,38.9498,37.7276,38.5993,300500.0],["2025-04-11",38.7509,39.2435,38.0687,39.092,202400.0],["2025-04-14",39.2246,39.8878,39.1678,39.8025,213300.0],["2025-04-15",39.8689,40.4563,39.6036,40.2005,273600.0],["2025-04-16",40.3805,40.7595,40.1626,40.3521,240900.0],["2025-04-17",40.0205,40.9774,40.0205,40.7311,425900.0],["2025-04-21",40.7405,40.9774,40.3236,40.8921,250300.0],["2025-04-22",41.3564,42.048,41.1669,41.7922,549400.0],["2025-04-23",41.688,42.048,40.8637,41.3185,460500.0],["2025-04-24",41.2427,41.7448,40.9016,41.6596,437700.0],["2025-04-25",41.4132,41.8017,41.4132,41.6406,797300.0],["2025-04-28",41.6027,41.9059,41.2521,41.4606,762800.0],["2025-04-29",41.4227,41.6501,41.2616,41.4795,245500.0],["2025-04-30",41.5658,41.6328,40.5118,41.2975,290500.0],["2025-05-01",41.2017,41.3837,40.7226,41.1442,218500.0],["2025-05-02",41.3166,41.4795,40.8663,41.3933,195800.0],["2025-05-05",41.4508,41.7574,40.9525,41.7287,389500.0],["2025-05-06",41.8916,42.1598,41.1825,41.8053,295400.0],["2025-05-07",41.8053,42.4569,41.8053,42.1119,321600.0],["2025-05-08",42.0832,42.2844,41.6137,41.7478,323400.0],["2025-05-09",41.6808,41.6999,40.7992,41.0388,318300.0],["2025-05-12",40.9142,41.0484,39.429,39.4961,444100.0],["2025-05-13",39.6015,39.8123,38.7008,38.835,314800.0],["2025-05-14",38.605,38.6721,37.4648,38.1163,413900.0],["2025-05-15",38.4421,39.0553,38.2505,39.0266,275300.0],["2025-05-16",38.9404,39.4195,38.9404,39.3811,258400.0],["2025-05-19",39.247,39.8698,39.0458,39.8027,239400.0],["2025-05-20",39.7165,40.186,39.5249,40.0135,259800.0],["2025-05-21",39.9273,39.9752,38.9883,39.2374,260000.0],["2025-05-22",38.9116,39.0362,38.2409,38.7583,173900.0],["2025-05-23",38.9116,39.0937,38.5188,39.0553,168200.0],["2025-05-27",39.2182,39.7836,39.1033,39.6782,272900.0],["2025-05-28",39.4578,39.6398,39.1224,39.247,315800.0],["2025-05-29",39.0553,39.2853,38.9595,39.1895,273200.0],["2025-05-30",39.1991,39.3811,38.9691,39.2566,274700.0],["2025-06-02",39.0553,39.3524,38.835,39.017,194800.0],["2025-06-03",39.017,39.2566,38.5283,38.9979,230800.0],["2025-06-04",38.8445,38.902,38.078,38.0972,250700.0],["2025-06-05",38.1163,38.1642,37.6085,38.1451,338400.0],["2025-06-06",38.3655,38.3655,37.8001,38.0397,199100.0],["2025-06-09",38.0301,38.375,37.7714,38.2984,220000.0],["2025-06-10",38.3176,38.835,38.308,38.7008,258500.0],["2025-06-11",38.8925,38.9499,38.3846,38.3942,251700.0],["2025-06-12",38.2984,38.5954,38.2313,38.5954,229000.0],["2025-06-13",38.5188,38.7104,37.9726,38.078,335200.0],["2025-06-16",38.3271,38.3559,37.8001,38.0876,492900.0],["2025-06-17",38.0301,38.3176,37.7522,38.2313,253000.0],["2025-06-18",38.078,38.4134,37.9439,38.0493,258900.0],["2025-06-20",38.1451,38.3176,37.8385,37.963,772300.0],["2025-06-23",38.0684,38.9691,38.0493,38.9308,397200.0],["2025-06-24",38.7487,39.6015,38.7487,39.4482,557700.0],["2025-06-25",39.3811,39.3811,37.7714,37.9822,711900.0],["2025-06-26",37.8672,38.2505,37.8672,38.2217,327100.0],["2025-06-27",38.2313,38.4804,38.0493,38.1163,465000.0],["2025-06-30",38.1547,38.2409,37.6756,38.0588,310700.0],["2025-07-01",38.1355,39.1416,37.8672,38.902,391100.0],["2025-07-02",38.835,39.1991,38.5667,39.0362,274700.0],["2025-07-03",39.1991,39.6111,38.9499,39.5536,140400.0],["2025-07-07",39.4482,39.9944,39.2087,39.4003,419300.0],["2025-07-08",39.0266,39.659,38.6912,39.3141,377500.0],["2025-07-09",39.3141,39.7357,39.2566,39.7165,234300.0],["2025-07-10",39.5249,40.2339,39.5249,40.0519,204400.0],["2025-07-11",39.8027,39.9752,39.4961,39.7548,270600.0],["2025-07-14",39.5728,40.4639,39.5728,40.368,259200.0],["2025-07-15",40.4639,40.5309,39.8985,39.8985,246700.0],["2025-07-16",40.0519,40.4255,39.9273,40.2435,251000.0],["2025-07-17",40.1668,40.5693,39.9177,40.0231,227500.0],["2025-07-18",40.0902,40.5022,39.7452,39.7931,220500.0],["2025-07-21",39.7644,40.6172,39.7644,40.4447,203200.0],["2025-07-22",40.5501,41.3262,40.5501,40.5884,401200.0],["2025-07-23",40.5309,40.7609,39.5153,39.6686,306500.0],["2025-07-24",39.5823,39.7452,39.1033,39.1033,274400.0],["2025-07-25",39.3141,39.3332,38.902,39.1512,210300.0],["2025-07-28",38.9979,39.2853,38.7104,38.8062,338700.0],["2025-07-29",38.8158,39.017,38.6242,38.9212,216300.0],["2025-07-30",39.0553,39.3811,38.8254,38.902,233000.0],["2025-07-31",38.6499,38.902,38.4462,38.7178,286400.0],["2025-08-01",38.9796,38.9796,38.582,38.679,261400.0],["2025-08-04",38.7663,39.1251,38.7178,38.9893,205400.0],["2025-08-05",39.4937,39.4937,38.1455,38.291,346400.0],["2025-08-06",38.2716,38.6984,38.1067,38.5238,331500.0],["2025-08-07",38.485,38.9893,38.4365,38.8438,225800.0],["2025-08-08",39.0087,39.0572,38.5529,38.7663,193200.0],["2025-08-11",38.8729,39.3191,38.776,39.1639,272200.0],["2025-08-12",39.2512,39.707,38.9602,39.5907,253000.0],["2025-08-13",39.7361,40.1047,39.5422,40.0077,235200.0],["2025-08-14",39.9398,40.0077,39.3773,39.6004,236100.0],["2025-08-15",39.6004,39.6973,39.0863,39.3385,364500.0],["2025-08-18",39.3773,39.4064,38.776,38.8729,207700.0],["2025-08-19",38.8826,39.4064,38.8826,39.4064,322000.0],["2025-08-20",39.5907,40.0562,39.3191,39.5034,226500.0],["2025-08-21",39.3191,39.6295,39.3191,39.484,161000.0],["2025-08-22",39.7458,40.8806,39.7361,40.803,320100.0],["2025-08-25",40.7254,40.803,40.0659,40.0756,195100.0],["2025-08-26",40.1241,40.192,39.6101,39.8622,353300.0],["2025-08-27",39.8234,40.3472,39.7652,40.2502,319100.0],["2025-08-28",40.2502,40.2502,39.8137,40.0562,241500.0],["2025-08-29",40.0271,40.3472,39.9592,40.2793,193400.0],["2025-09-02",40.1241,40.4345,40.0659,40.1726,182100.0],["2025-09-03",39.9592,40.2599,39.8719,40.1047,206100.0],["2025-09-04",40.3181,40.3957,39.7458,40.2987,231600.0],["2025-09-05",40.2987,40.6672,40.1629,40.5799,263800.0],["2025-09-08",40.5799,40.5799,39.7652,39.9495,249100.0],["2025-09-09",39.7458,40.2017,39.6682,40.0271,222900.0],["2025-09-10",39.9689,40.2405,39.8719,40.2211,190600.0],["2025-09-11",40.2211,40.9873,40.0077,40.9388,259800.0],["2025-09-12",40.9388,41.1716,40.7739,40.997,211800.0],["2025-09-15",41.0067,41.0649,40.5411,40.5799,170000.0],["2025-09-16",40.3763,40.6381,40.2502,40.3472,230000.0],["2025-09-17",40.3666,41.414,40.2599,40.8806,253600.0],["2025-09-18",40.7351,41.3946,40.3957,41.1134,233100.0],["2025-09-19",41.2492,41.3364,41.0261,41.2492,536400.0],["2025-09-22",41.2201,41.6468,41.1037,41.5304,197100.0],["2025-09-23",41.414,42.3936,41.3946,42.2675,203200.0],["2025-09-24",42.1996,42.5488,42.0445,42.2869,276400.0],["2025-09-25",42.5003,42.7622,42.3063,42.3742,181600.0],["2025-09-26",42.5391,43.3247,42.413,43.3053,230400.0],["2025-09-29",43.3053,43.4993,43.0143,43.4605,195300.0],["2025-09-30",43.4314,43.6933,43.4023,43.5769,205300.0],["2025-10-01",43.4702,43.7127,42.9077,43.024,181700.0],["2025-10-02",43.0143,43.1113,42.5488,42.898,171500.0],["2025-10-03",42.8204,43.606,42.801,43.0531,212400.0],["2025-10-06",42.8495,43.3441,42.6458,42.7719,229900.0],["2025-10-07",42.6264,43.3053,42.5876,42.7428,192300.0],["2025-10-08",42.9562,42.9756,42.4324,42.7913,192000.0],["2025-10-09",42.8107,43.0337,42.3257,42.3645,256200.0],["2025-10-10",42.6749,43.6642,42.6264,43.2665,272100.0],["2025-10-13",43.2665,43.4023,42.4615,42.5197,167400.0],["2025-10-14",42.5197,43.2374,42.5197,43.0725,235100.0],["2025-10-15",43.0822,43.9357,42.8495,43.8387,240100.0],["2025-10-16",43.8775,44.2946,43.7127,44.0618,198900.0],["2025-10-17",44.1297,44.605,44.0327,44.5856,200400.0],["2025-10-20",44.7213,45.2742,44.6437,45.2548,212900.0],["2025-10-21",45.2257,45.5748,45.0026,45.536,213500.0],["2025-10-22",45.827,46.2926,45.5457,45.6427,536000.0],["2025-10-23",45.7591,45.9337,45.3518,45.8852,198900.0],["2025-10-24",45.9725,46.3508,45.8755,46.3314,144800.0],["2025-10-27",46.1956,46.3023,45.5069,46.0986,193900.0],["2025-10-28",45.827,45.827,45.0996,45.7106,208800.0],["2025-10-29",45.6136,45.6621,44.314,44.6147,390500.0],["2025-10-30",44.6825,45.0802,44.4983,44.8377,259500.0],["2025-10-31",44.4877,44.7818,43.9584,44.6348,254700.0],["2025-11-03",44.2721,45.3897,43.576,45.3799,259900.0],["2025-11-04",45.4975,46.0073,45.0858,45.8112,218700.0],["2025-11-05",45.6936,45.6936,44.4387,45.1348,240100.0],["2025-11-06",44.9779,46.0759,44.9583,45.674,250700.0],["2025-11-07",45.7818,46.1837,45.5367,45.8798,214600.0],["2025-11-10",45.8602,46.1249,45.5269,46.0759,289200.0],["2025-11-11",46.2131,47.0562,45.9779,46.8308,285500.0],["2025-11-12",46.5759,47.3797,46.5759,47.1837,329000.0],["2025-11-13",47.1935,47.5464,46.9386,47.3111,246900.0],["2025-11-14",47.2523,47.3601,46.468,47.0366,262800.0],["2025-11-17",47.2817,47.3797,46.468,46.517,253100.0],["2025-11-18",46.7719,47.0954,46.5268,46.6249,203500.0],["2025-11-19",46.517,46.8406,46.1739,46.1837,255800.0],["2025-11-20",46.272,47.1445,46.1739,46.6739,273100.0],["2025-11-21",46.7621,47.6444,46.5171,47.1445,279000.0],["2025-11-24",47.0856,47.7327,46.7229,47.5366,246700.0],["2025-11-25",47.7425,48.164,47.5954,47.8895,282500.0],["2025-11-26",47.7621,48.6542,47.7621,48.2228,444200.0],["2025-11-28",48.262,48.5169,48.0464,48.4973,138800.0],["2025-12-01",48.1738,48.4777,47.566,47.9581,231200.0],["2025-12-02",47.9385,48.5561,47.3111,47.3307,284300.0],["2025-12-03",47.566,47.8699,46.7719,46.919,247600.0],["2025-12-04",46.7327,47.1641,45.1936,45.3014,284900.0],["2025-12-05",45.321,45.5857,44.9289,45.3308,302800.0],["2025-12-08",45.3897,45.8308,44.8309,45.2818,298800.0],["2025-12-09",45.5857,45.87,44.9877,45.1642,197300.0],["2025-12-10",45.1936,45.4975,45.0171,45.2426,344000.0],["2025-12-11",45.5759,46.0171,45.2622,45.5269,221700.0],["2025-12-12",45.7132,46.0367,45.4387,45.8602,235200.0],["2025-12-15",45.5661,46.1445,45.2132,45.9583,285100.0],["2025-12-16",46.0759,46.2426,45.4975,45.9583,250100.0],["2025-12-17",45.772,46.6641,45.7426,46.468,322400.0],["2025-12-18",46.5465,46.7131,45.723,46.5268,220400.0],["2025-12-19",46.1445,46.4092,45.3799,45.6053,1278500.0],["2025-12-22",45.37,46.3308,45.3406,46.1445,223500.0],["2025-12-23",46.1445,46.4288,45.8798,45.9877,229500.0],["2025-12-24",45.9484,46.2327,45.8308,46.1641,113700.0],["2025-12-26",46.1641,46.2524,45.7524,45.919,143500.0],["2025-12-29",46.0563,46.4876,45.9484,46.2033,192200.0],["2025-12-30",46.1053,46.3308,45.9681,45.9681,157100.0],["2025-12-31",45.9583,46.3014,45.6053,45.821,190000.0],["2026-01-02",45.772,46.1543,45.4093,45.821,240400.0],["2026-01-05",45.6347,45.8308,44.7916,45.6249,311900.0],["2026-01-06",45.3504,46.0073,45.3504,45.723,201400.0],["2026-01-07",45.723,46.0073,45.4387,45.87,300800.0],["2026-01-08",45.6642,46.7131,45.6642,46.0563,195200.0],["2026-01-09",46.0857,46.4778,45.2132,45.2132,292900.0],["2026-01-12",45.2132,45.7034,44.9583,45.3406,299800.0],["2026-01-13",45.3504,45.723,44.8701,45.1152,251000.0],["2026-01-14",45.2622,45.6936,45.0956,45.5661,296600.0],["2026-01-15",45.6445,46.2327,45.6445,46.0465,208700.0],["2026-01-16",45.8504,46.1249,45.5073,46.0465,310700.0],["2026-01-20",45.919,45.9288,45.4387,45.8112,259600.0],["2026-01-21",46.0269,46.321,45.7328,46.1935,463500.0],["2026-01-22",46.321,46.4092,45.5269,45.87,229300.0],["2026-01-23",45.8504,45.8896,44.8015,44.9289,313100.0],["2026-01-26",45.2034,45.7818,45.1642,45.6249,326600.0],["2026-01-27",45.5269,46.0367,45.4289,45.9779,221400.0],["2026-01-28",45.6249,46.1641,45.2328,45.3112,424500.0],["2026-01-29",45.4387,46.2622,45.4387,46.1249,242400.0],["2026-01-30",46.0883,46.3954,45.6622,46.1279,870700.0],["2026-02-02",46.2369,47.0294,46.1378,46.9105,319300.0],["2026-02-03",46.8313,47.8022,46.5737,47.2573,304300.0],["2026-02-04",47.6536,47.9508,47.1384,47.3564,211300.0],["2026-02-05",47.6734,48.4561,47.6734,48.1291,229300.0],["2026-02-06",48.4759,48.783,47.6239,47.6239,242000.0],["2026-02-09",47.5545,47.5545,46.8511,47.2177,148900.0],["2026-02-10",47.2474,48.1688,47.0294,47.8616,152900.0],["2026-02-11",47.9607,48.5849,47.6833,48.3966,200900.0],["2026-02-12",48.7335,49.4765,48.466,49.3576,272300.0],["2026-02-13",49.1,49.9818,48.9911,49.8827,189100.0],["2026-02-17",50.0313,50.4276,49.6053,49.7341,224000.0],["2026-02-18",49.536,49.6152,48.5849,48.6443,203300.0],["2026-02-19",49.1892,49.2387,48.4957,48.8425,446800.0],["2026-02-20",49.001,49.7044,48.4561,49.6449,195500.0],["2026-02-23",49.8629,50.4672,49.3973,49.6747,191600.0],["2026-02-24",49.8233,49.8728,48.9316,49.6548,302400.0],["2026-02-25",49.4864,49.5855,48.2678,49.5261,311300.0],["2026-02-26",49.6945,50.1007,49.4072,49.8035,431400.0],["2026-02-27",50.1106,52.9837,49.9322,52.5477,600200.0],["2026-03-02",52.5081,53.162,51.7849,52.1019,383600.0],["2026-03-03",51.5768,52.419,50.5663,52.0128,351600.0],["2026-03-04",52.0128,52.3298,51.2202,52.0425,302000.0],["2026-03-05",52.0425,52.0425,51.0121,51.5768,328600.0],["2026-03-06",51.1706,51.9236,50.3384,51.6165,626900.0],["2026-03-09",51.458,51.9335,50.6257,51.8047,268800.0],["2026-03-10",51.0121,51.9137,50.9428,51.1409,315000.0],["2026-03-11",51.022,51.2895,50.5069,51.0419,259000.0],["2026-03-12",50.6852,51.9533,50.3979,51.458,258900.0],["2026-03-13",51.8741,52.2604,51.2004,52.0722,287700.0],["2026-03-16",52.5081,52.8251,51.6858,52.1812,315900.0],["2026-03-17",53.0629,53.0629,51.7849,51.9137,231400.0],["2026-03-18",52.3199,52.3199,51.2103,52.1316,437800.0],["2026-03-19",51.9137,52.8945,51.9137,52.5676,387300.0],["2026-03-20",52.5775,52.7558,50.7644,50.9428,1312100.0],["2026-03-23",51.9137,52.201,51.0121,51.666,324800.0],["2026-03-24",50.5366,52.4388,50.5366,51.7651,246700.0],["2026-03-25",52.2406,52.2406,51.2202,51.983,448700.0],["2026-03-26",51.9236,52.518,51.9236,52.3694,175100.0],["2026-03-27",52.3991,52.8251,51.9533,52.3397,227500.0],["2026-03-30",52.409,53.2611,52.2604,53.1224,262200.0],["2026-03-31",53.3205,53.4988,52.2505,52.7261,243400.0],["2026-04-01",52.1515,53.4097,52.1515,53.2016,216400.0],["2026-04-02",53.4988,54.1923,53.162,54.1527,204200.0],["2026-04-06",54.0041,54.1923,53.4592,54.0437,230400.0],["2026-04-07",54.0933,54.8957,53.796,54.5292,274000.0],["2026-04-08",54.1626,54.7075,53.806,54.549,296900.0],["2026-04-09",54.4896,55.4704,54.3013,55.2821,293100.0],["2026-04-10",55.1632,55.4704,54.9354,55.084,204100.0],["2026-04-13",55.0642,55.0642,53.6673,54.0735,179900.0],["2026-04-14",53.9347,54.2716,53.1224,54.0735,143900.0],["2026-04-15",53.6871,53.9447,53.3502,53.8852,179900.0],["2026-04-16",53.588,54.2221,53.4097,54.0239,140500.0],["2026-04-17",53.697,53.697,52.8251,53.5385,201900.0],["2026-04-20",53.5286,53.9248,52.8251,52.8549,189000.0],["2026-04-21",52.9837,53.1025,51.666,51.7254,158400.0],["2026-04-22",51.9533,52.092,51.3985,51.6957,153300.0],["2026-04-23",52.1316,53.0134,51.9632,53.0134,154000.0],["2026-04-24",52.845,53.37,52.5081,52.8648,254600.0],["2026-04-27",53.0035,53.5484,52.4586,53.0728,175000.0],["2026-04-28",52.518,54.0338,52.518,52.8747,136500.0],["2026-04-29",52.4784,53.1224,52.31,52.627,165700.0],["2026-04-30",52.49,53.32,52.49,53.0,232600.0],["2026-05-01",53.57,53.57,52.62,52.86,153700.0],["2026-05-04",52.55,53.21,52.07,52.85,202800.0],["2026-05-05",53.16,53.43,52.66,52.7,167800.0],["2026-05-06",51.51,52.26,48.44,48.66,446000.0],["2026-05-07",48.91,50.61,48.49,50.19,423300.0],["2026-05-08",50.5,51.35,50.29,50.44,315400.0],["2026-05-11",50.83,51.29,50.33,50.46,316800.0],["2026-05-12",50.19,50.79,49.97,50.16,226100.0],["2026-05-13",49.87,50.09,49.21,49.71,357900.0],["2026-05-14",50.33,50.51,49.59,49.91,322600.0],["2026-05-15",50.53,50.53,48.37,48.42,269600.0],["2026-05-18",48.91,49.88,48.89,49.55,269800.0],["2026-05-19",49.52,50.72,49.4,50.2,295200.0],["2026-05-20",50.23,50.67,49.84,49.92,282800.0],["2026-05-21",50.46,50.46,49.52,49.82,194400.0],["2026-05-22",49.59,50.03,49.41,49.93,216100.0],["2026-05-26",49.93,50.36,49.41,49.89,242800.0],["2026-05-27",49.82,52.3,49.82,50.28,547200.0],["2026-05-28",50.23,50.46,49.15,49.15,246400.0],["2026-05-29",48.92,49.09,48.4,48.49,338200.0],["2026-06-01",48.28,48.28,47.57,47.84,251600.0],["2026-06-02",47.67,48.79,47.67,48.61,223500.0],["2026-06-03",48.66,49.33,48.2,48.24,229800.0],["2026-06-04",49.0,49.25,48.43,48.89,232600.0],["2026-06-05",49.31,50.35,49.11,49.78,230000.0],["2026-06-08",49.75,50.21,48.93,48.93,226400.0],["2026-06-09",49.12,50.23,48.69,49.67,371200.0],["2026-06-10",50.18,50.68,49.81,50.0,206900.0],["2026-06-11",50.1,50.7,49.28,49.28,246600.0],["2026-06-12",49.45,50.1,49.33,49.86,169300.0],["2026-06-15",49.24,49.9,49.04,49.64,253600.0],["2026-06-16",50.07,50.4,49.05,49.38,261600.0],["2026-06-17",49.13,49.33,48.39,48.87,232900.0],["2026-06-18",48.88,49.48,48.49,49.02,802900.0],["2026-06-22",48.77,49.44,48.66,48.7,269300.0],["2026-06-23",49.02,49.94,48.79,49.91,229500.0],["2026-06-24",50.0,51.57,50.0,50.53,459100.0],["2026-06-25",50.38,51.11,49.58,50.5,259600.0],["2026-06-26",50.95,51.5,50.65,50.83,1059100.0],["2026-06-29",50.68,50.68,49.71,49.98,325800.0],["2026-06-30",49.83,50.73,49.03,49.06,262400.0],["2026-07-01",49.4,49.58,48.59,48.73,284800.0],["2026-07-02",49.1,49.83,49.1,49.73,208700.0],["2026-07-06",48.88,49.6575,48.62,48.65,217717.782216],["2026-07-07",49.07,50.48,49.07,49.81,179401.280521],["2026-07-08",49.81,50.32,49.3802,49.66,277436.23448],["2026-07-09",49.53,49.96,49.31,49.63,268164.557455],["2026-07-10",49.58,50.45,49.58,50.4,150099.917978],["2026-07-13",50.7,51.54,50.515,51.24,280196.777246],["2026-07-14",51.32,51.485,50.56,50.56,176226.551305],["2026-07-15",50.43,50.84,50,50.35,138306.559301],["2026-07-16",50.68,51.74,50.68,51.51,267788.505039],["2026-07-17",52.23,52.99,50.875,51.2,245863.25944],["2026-07-20",51.27,52.1699,50.505,50.96,142279.845405],["2026-07-21",51.26,51.26,50.2551,50.59,173464.360189],["2026-07-22",51.01,51.56,50.91,51.56,164208.837221],["2026-07-23",50.9,51.83,50.89,51.33,301866.287627],["2026-07-24",51.71,52.21,51.38,51.68,137934.791051],["2026-07-27",51.19,51.84,51.19,51.38,131012.103281],["2026-07-28",51.91,52.7828,51.605,51.92,211057.837436],["2026-07-29",52.07,52.44,51.0001,51.17,295115.570108],["2026-07-30",51,51.51,49.8,50.03,168905.973932],["2026-07-31",48.93,49.365,48.66,48.92,270262.569171],["2026-08-03",48.97,49.44,48.65,48.93,245990.373862],["2026-08-04",48.53,48.885,48.15,48.71,246798.230025],["2026-08-05",49.6,49.6,48.14,49.34,237468.542223],["2026-08-06",49.87,50.81,49.845,50.77,317577.296478],["2026-08-07",51.29,51.32,50.06,50.47,235822.628016],["2026-08-10",50.25,50.28,49.43,50.09,38091.744156],["2026-08-11",49.71,50.33,49.605,50.25,186520.166886],["2026-08-12",50.1,50.61,50.06,50.34,186865.891531],["2026-08-13",50.55,50.99,50.53,50.81,172448.930376],["2026-08-14",50.86,51.1,50.5905,50.86,144285.342558],["2026-08-17",50.6,50.9,50.33,50.43,219206.149357],["2026-08-18",50.98,51.405,50.58,51.02,272448.834264],["2026-08-19",51.32,51.6,50.575,50.65,185123.304153],["2026-08-20",50.76,51.08,50.49,50.59,193811.970011],["2026-08-21",50.68,50.885,49.39,49.42,523255.751815],["2026-08-24",49.66,50.25,49.29,50.22,189976.295865],["2026-08-25",50.36,50.36,49.87,49.95,155729.462095],["2026-08-26",49.96,50.57,49.73,50.39,190386.155231],["2026-08-27",49.82,49.83,49.07,49.56,107328.836433],["2026-08-28",49.97,50.2,49.06,49.5,162760.845562],["2026-08-31",49.09,49.772,48.77,49.07,239388.620111],["2026-09-01",49.31,49.43,48.7701,49.41,229949.792377],["2026-09-02",49.6,49.6,48.72,49.24,165083.330266],["2026-09-03",49.54,49.561,49,49.39,136936.778864],["2026-09-04",49.15,49.698,49.02,49.19,174753.416173],["2026-09-08",48.98,50,48.98,49.96,196040.275408],["2026-09-09",50.02,50.02,48.68,49.27,255495.087658],["2026-09-10",49.5,49.5966,48.79,49.06,208843.94134],["2026-09-11",49.45,49.5,48.32,48.44,224022.115189],["2026-09-14",48.98,49.04,48.27,48.56,251869.904436]]}