{"t":"PHI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.0788,0.0788,0.0788,0.0788,9936.0],["1973-05-04",0.0788,0.0788,0.0788,0.0788,22080.0],["1973-05-07",0.0788,0.0788,0.0788,0.0788,3312.0],["1973-05-08",0.0788,0.0788,0.0788,0.0788,7176.0],["1973-05-09",0.0788,0.0788,0.0788,0.0788,1104.0],["1973-05-10",0.0788,0.0788,0.0788,0.0788,7176.0],["1973-05-11",0.0788,0.0788,0.0788,0.0788,0.0],["1973-05-14",0.0788,0.0788,0.0788,0.0788,17112.0],["1973-05-15",0.0788,0.0788,0.0736,0.0788,9936.0],["1973-05-16",0.0788,0.0788,0.0788,0.0788,72312.0],["1973-05-17",0.0788,0.0788,0.0788,0.0788,36984.0],["1973-05-18",0.0788,0.0788,0.0788,0.0788,83352.0],["1973-05-21",0.0788,0.0788,0.0683,0.0683,69552.0],["1973-05-22",0.0736,0.0788,0.0736,0.0736,59616.0],["1973-05-23",0.0736,0.0788,0.0736,0.0736,96048.0],["1973-05-24",0.0788,0.0788,0.0788,0.0788,24840.0],["1973-05-25",0.0788,0.0788,0.0788,0.0788,24840.0],["1973-05-29",0.0788,0.0788,0.0788,0.0788,93288.0],["1973-05-30",0.0788,0.0841,0.0788,0.0841,62376.0],["1973-05-31",0.0841,0.0841,0.0841,0.0841,1104.0],["1973-06-01",0.0841,0.0841,0.0788,0.0788,35880.0],["1973-06-04",0.0788,0.0841,0.0788,0.0841,73416.0],["1973-06-05",0.0841,0.0841,0.0841,0.0841,86112.0],["1973-06-06",0.0841,0.0893,0.0841,0.0841,38640.0],["1973-06-07",0.0841,0.0893,0.0841,0.0893,55752.0],["1973-06-08",0.0893,0.0893,0.0841,0.0893,16008.0],["1973-06-11",0.0893,0.0893,0.0893,0.0893,26496.0],["1973-06-12",0.0893,0.0893,0.0841,0.0893,10488.0],["1973-06-13",0.0893,0.0893,0.0893,0.0893,7176.0],["1973-06-14",0.0893,0.0893,0.0893,0.0893,0.0],["1973-06-15",0.0893,0.0893,0.0841,0.0893,26496.0],["1973-06-18",0.0893,0.0893,0.0841,0.0893,21528.0],["1973-06-19",0.0893,0.0893,0.0841,0.0893,8280.0],["1973-06-20",0.0893,0.0893,0.0841,0.0893,21528.0],["1973-06-21",0.0893,0.0893,0.0893,0.0893,29256.0],["1973-06-22",0.0893,0.0893,0.0893,0.0893,21528.0],["1973-06-25",0.0893,0.0893,0.0841,0.0893,57408.0],["1973-06-26",0.0893,0.0893,0.0841,0.0893,37536.0],["1973-06-27",0.0841,0.0841,0.0841,0.0841,18216.0],["1973-06-28",0.0841,0.0841,0.0841,0.0841,0.0],["1973-06-29",0.0841,0.0893,0.0841,0.0841,188232.0],["1973-07-02",0.0841,0.0841,0.0841,0.0841,35328.0],["1973-07-03",0.0841,0.0841,0.0841,0.0841,93840.0],["1973-07-05",0.0841,0.0893,0.0841,0.0841,17112.0],["1973-07-06",0.0841,0.0893,0.0841,0.0893,18216.0],["1973-07-09",0.0893,0.0893,0.0841,0.0893,46368.0],["1973-07-10",0.0893,0.0893,0.0893,0.0893,14352.0],["1973-07-11",0.0893,0.0893,0.0893,0.0893,7176.0],["1973-07-12",0.0893,0.0893,0.0841,0.0893,21528.0],["1973-07-13",0.0893,0.0893,0.0841,0.0893,13248.0],["1973-07-16",0.0893,0.0893,0.0893,0.0893,0.0],["1973-07-17",0.0893,0.0893,0.0893,0.0893,70656.0],["1973-07-18",0.0893,0.0946,0.0893,0.0893,24288.0],["1973-07-19",0.0893,0.0946,0.0893,0.0946,3312.0],["1973-07-20",0.0946,0.0946,0.0946,0.0946,25392.0],["1973-07-23",0.0946,0.0946,0.0946,0.0946,7176.0],["1973-07-24",0.0946,0.0946,0.0946,0.0946,14352.0],["1973-07-25",0.0946,0.0946,0.0946,0.0946,8280.0],["1973-07-26",0.0946,0.0946,0.0946,0.0946,17112.0],["1973-07-27",0.0946,0.0946,0.0946,0.0946,10488.0],["1973-07-30",0.0946,0.0946,0.0946,0.0946,1104.0],["1973-07-31",0.0946,0.0998,0.0946,0.0998,25392.0],["1973-08-01",0.0946,0.0946,0.0946,0.0946,18216.0],["1973-08-02",0.0998,0.1051,0.0998,0.1051,90528.0],["1973-08-03",0.1103,0.1103,0.1103,0.1103,90528.0],["1973-08-06",0.1156,0.1208,0.1156,0.1156,195408.0],["1973-08-07",0.1208,0.1208,0.1208,0.1208,104880.0],["1973-08-08",0.1156,0.1156,0.1156,0.1156,26496.0],["1973-08-09",0.1156,0.1156,0.1103,0.1156,93840.0],["1973-08-10",0.1156,0.1156,0.1103,0.1156,84456.0],["1973-08-13",0.1156,0.1208,0.1103,0.1156,64584.0],["1973-08-14",0.1156,0.1156,0.1103,0.1156,90528.0],["1973-08-15",0.1156,0.1156,0.1051,0.1051,112608.0],["1973-08-16",0.1103,0.1156,0.1103,0.1156,77832.0],["1973-08-17",0.1156,0.1208,0.1156,0.1208,92736.0],["1973-08-20",0.1208,0.1208,0.1208,0.1208,233496.0],["1973-08-21",0.1208,0.1208,0.1208,0.1208,135792.0],["1973-08-22",0.1208,0.1208,0.1208,0.1208,230184.0],["1973-08-23",0.1208,0.1208,0.1208,0.1208,51336.0],["1973-08-24",0.1208,0.1208,0.1103,0.1208,12144.0],["1973-08-27",0.1208,0.1208,0.1208,0.1208,173880.0],["1973-08-28",0.1208,0.1208,0.1208,0.1208,59616.0],["1973-08-29",0.1208,0.1208,0.1208,0.1208,47472.0],["1973-08-30",0.1208,0.1208,0.1208,0.1208,112608.0],["1973-08-31",0.1208,0.1208,0.1208,0.1208,60720.0],["1973-09-04",0.1208,0.1208,0.1208,0.1208,32568.0],["1973-09-05",0.1208,0.1208,0.1208,0.1208,29256.0],["1973-09-06",0.1208,0.1208,0.1208,0.1208,51336.0],["1973-09-07",0.1208,0.1261,0.1208,0.1261,51336.0],["1973-09-10",0.1261,0.1366,0.1261,0.1261,145728.0],["1973-09-11",0.1366,0.1366,0.1366,0.1366,71760.0],["1973-09-12",0.1366,0.1418,0.1366,0.1366,69552.0],["1973-09-13",0.1471,0.1576,0.1471,0.1471,87768.0],["1973-09-14",0.1524,0.1576,0.1524,0.1524,146832.0],["1973-09-17",0.1576,0.1629,0.1576,0.1629,203136.0],["1973-09-18",0.1629,0.1629,0.1524,0.1524,149040.0],["1973-09-19",0.1366,0.1366,0.1261,0.1261,87768.0],["1973-09-20",0.1366,0.1418,0.1366,0.1418,70656.0],["1973-09-21",0.1418,0.1418,0.1418,0.1418,3312.0],["1973-09-24",0.1366,0.1366,0.1261,0.1261,24288.0],["1973-09-25",0.1261,0.1261,0.1261,0.1261,67344.0],["1973-09-26",0.1261,0.1261,0.1261,0.1261,18216.0],["1973-09-27",0.1366,0.1366,0.1366,0.1366,18216.0],["1973-09-28",0.1366,0.1418,0.1366,0.1418,93840.0],["1973-10-01",0.1418,0.1418,0.1418,0.1418,35328.0],["1973-10-02",0.1418,0.1418,0.1418,0.1418,73416.0],["1973-10-03",0.1418,0.1418,0.1418,0.1418,10488.0],["1973-10-04",0.1418,0.1418,0.1418,0.1418,3312.0],["1973-10-05",0.1418,0.1418,0.1418,0.1418,56304.0],["1973-10-08",0.1418,0.1418,0.1418,0.1418,59616.0],["1973-10-09",0.1418,0.1418,0.1418,0.1418,167256.0],["1973-10-10",0.1418,0.1418,0.1418,0.1418,59616.0],["1973-10-11",0.1418,0.1418,0.1418,0.1418,65688.0],["1973-10-12",0.1524,0.1576,0.1524,0.1576,108744.0],["1973-10-15",0.1576,0.1576,0.1524,0.1524,65688.0],["1973-10-16",0.1524,0.1576,0.1524,0.1524,34224.0],["1973-10-17",0.1524,0.1576,0.1524,0.1576,179952.0],["1973-10-18",0.1524,0.1524,0.1524,0.1524,47472.0],["1973-10-19",0.1524,0.1524,0.1524,0.1524,26496.0],["1973-10-22",0.1524,0.1524,0.1524,0.1524,18216.0],["1973-10-23",0.1524,0.1524,0.1524,0.1524,46368.0],["1973-10-24",0.1576,0.1576,0.1576,0.1576,161184.0],["1973-10-25",0.1576,0.1629,0.1576,0.1576,140760.0],["1973-10-26",0.1576,0.1576,0.1576,0.1576,90528.0],["1973-10-29",0.1576,0.1629,0.1576,0.1576,43608.0],["1973-10-30",0.1576,0.1629,0.1576,0.1576,69552.0],["1973-10-31",0.1576,0.1576,0.1576,0.1576,145728.0],["1973-11-01",0.1576,0.1576,0.1576,0.1576,18216.0],["1973-11-02",0.1576,0.1576,0.1524,0.1576,107640.0],["1973-11-05",0.1524,0.1524,0.1418,0.1418,45264.0],["1973-11-06",0.1418,0.1418,0.1366,0.1418,59616.0],["1973-11-07",0.1418,0.1418,0.1366,0.1418,26496.0],["1973-11-08",0.1418,0.1418,0.1418,0.1418,7176.0],["1973-11-09",0.1418,0.1418,0.1418,0.1418,38640.0],["1973-11-12",0.1418,0.1418,0.1418,0.1418,38640.0],["1973-11-13",0.1418,0.1524,0.1418,0.1524,58512.0],["1973-11-14",0.1418,0.1418,0.1418,0.1418,65688.0],["1973-11-15",0.1471,0.1524,0.1471,0.1524,56304.0],["1973-11-16",0.1471,0.1471,0.1471,0.1471,35328.0],["1973-11-19",0.1471,0.1471,0.1471,0.1471,135792.0],["1973-11-20",0.1471,0.1471,0.1418,0.1471,214176.0],["1973-11-21",0.1418,0.1418,0.1418,0.1418,24288.0],["1973-11-23",0.1418,0.1418,0.1366,0.1366,10488.0],["1973-11-26",0.1366,0.1366,0.1261,0.1261,75624.0],["1973-11-27",0.1261,0.1261,0.1261,0.1261,18216.0],["1973-11-28",0.1261,0.1261,0.1261,0.1261,10488.0],["1973-11-29",0.1261,0.1261,0.1261,0.1261,24288.0],["1973-11-30",0.1261,0.1366,0.1261,0.1366,10488.0],["1973-12-03",0.1261,0.1261,0.1261,0.1261,13248.0],["1973-12-04",0.1261,0.1261,0.1261,0.1261,17112.0],["1973-12-05",0.1261,0.1261,0.1261,0.1261,43608.0],["1973-12-06",0.1261,0.1261,0.1261,0.1261,14352.0],["1973-12-07",0.1261,0.1261,0.1261,0.1261,13248.0],["1973-12-10",0.1261,0.1261,0.1208,0.1208,10488.0],["1973-12-11",0.1208,0.1208,0.1208,0.1208,18216.0],["1973-12-12",0.1208,0.1208,0.1208,0.1208,1104.0],["1973-12-13",0.1208,0.1208,0.1208,0.1208,0.0],["1973-12-14",0.1208,0.1208,0.1208,0.1208,3312.0],["1973-12-17",0.1208,0.1208,0.1156,0.1156,18216.0],["1973-12-18",0.1208,0.1208,0.1208,0.1208,1104.0],["1973-12-19",0.1208,0.1208,0.1208,0.1208,26496.0],["1973-12-20",0.1208,0.1208,0.1208,0.1208,8280.0],["1973-12-21",0.1208,0.1208,0.1208,0.1208,8280.0],["1973-12-24",0.1208,0.1208,0.1208,0.1208,2208.0],["1973-12-26",0.1261,0.1261,0.1261,0.1261,18216.0],["1973-12-27",0.1261,0.1261,0.1261,0.1261,25392.0],["1973-12-28",0.1261,0.1261,0.1261,0.1261,43608.0],["1973-12-31",0.1261,0.1366,0.1261,0.1366,10488.0],["1974-01-02",0.1366,0.1366,0.1366,0.1366,14352.0],["1974-01-03",0.1366,0.1366,0.1366,0.1366,13248.0],["1974-01-04",0.1366,0.1366,0.1366,0.1366,2208.0],["1974-01-07",0.1418,0.1418,0.1418,0.1418,14352.0],["1974-01-08",0.1418,0.1418,0.1418,0.1418,18216.0],["1974-01-09",0.1418,0.1418,0.1366,0.1366,21528.0],["1974-01-10",0.1366,0.1366,0.1261,0.1261,35328.0],["1974-01-11",0.1261,0.1366,0.1261,0.1366,12144.0],["1974-01-14",0.1366,0.1366,0.1366,0.1366,21528.0],["1974-01-15",0.1366,0.1366,0.1366,0.1366,12144.0],["1974-01-16",0.1366,0.1366,0.1366,0.1366,26496.0],["1974-01-17",0.1366,0.1366,0.1366,0.1366,1104.0],["1974-01-18",0.1366,0.1366,0.1366,0.1366,7176.0],["1974-01-21",0.1366,0.1366,0.1366,0.1366,10488.0],["1974-01-22",0.1366,0.1366,0.1366,0.1366,21528.0],["1974-01-23",0.1366,0.1366,0.1366,0.1366,8280.0],["1974-01-24",0.1366,0.1418,0.1366,0.1366,51336.0],["1974-01-25",0.1366,0.1366,0.1366,0.1366,10488.0],["1974-01-28",0.1418,0.1418,0.1418,0.1418,32568.0],["1974-01-29",0.1418,0.1418,0.1418,0.1418,34224.0],["1974-01-30",0.1524,0.1576,0.1524,0.1524,125856.0],["1974-01-31",0.1524,0.1524,0.1524,0.1524,21528.0],["1974-02-01",0.1524,0.1524,0.1418,0.1418,34224.0],["1974-02-04",0.1418,0.1418,0.1418,0.1418,12144.0],["1974-02-05",0.1418,0.1418,0.1418,0.1418,8280.0],["1974-02-06",0.1418,0.1418,0.1366,0.1366,49680.0],["1974-02-07",0.1366,0.1366,0.1366,0.1366,48576.0],["1974-02-08",0.1366,0.1366,0.1366,0.1366,8280.0],["1974-02-11",0.1366,0.1418,0.1366,0.1418,29256.0],["1974-02-12",0.1418,0.1418,0.1418,0.1418,1104.0],["1974-02-13",0.1418,0.1418,0.1418,0.1418,18216.0],["1974-02-14",0.1418,0.1418,0.1418,0.1418,10488.0],["1974-02-15",0.1418,0.1418,0.1418,0.1418,0.0],["1974-02-19",0.1418,0.1418,0.1366,0.1366,25392.0],["1974-02-20",0.1366,0.1418,0.1366,0.1366,1104.0],["1974-02-21",0.1366,0.1366,0.1366,0.1366,0.0],["1974-02-22",0.1366,0.1418,0.1366,0.1418,3312.0],["1974-02-25",0.1418,0.1418,0.1418,0.1418,7176.0],["1974-02-26",0.1418,0.1418,0.1418,0.1418,18216.0],["1974-02-27",0.1418,0.1418,0.1418,0.1418,38640.0],["1974-02-28",0.1418,0.1418,0.1418,0.1418,26496.0],["1974-03-01",0.1418,0.1418,0.1418,0.1418,25392.0],["1974-03-04",0.1418,0.1418,0.1418,0.1418,0.0],["1974-03-05",0.1418,0.1418,0.1418,0.1418,0.0],["1974-03-06",0.1418,0.1418,0.1418,0.1418,92736.0],["1974-03-07",0.1418,0.1418,0.1418,0.1418,65688.0],["1974-03-08",0.1418,0.1471,0.1418,0.1418,87768.0],["1974-03-11",0.1418,0.1471,0.1418,0.1471,10488.0],["1974-03-12",0.1524,0.1524,0.1524,0.1524,32568.0],["1974-03-13",0.1524,0.1576,0.1524,0.1524,49680.0],["1974-03-14",0.1524,0.1576,0.1524,0.1576,18216.0],["1974-03-15",0.1524,0.1524,0.1524,0.1524,1104.0],["1974-03-18",0.1524,0.1524,0.1524,0.1524,10488.0],["1974-03-19",0.1471,0.1471,0.1471,0.1471,7176.0],["1974-03-20",0.1471,0.1471,0.1471,0.1471,8280.0],["1974-03-21",0.1471,0.1524,0.1471,0.1471,14352.0],["1974-03-22",0.1418,0.1418,0.1418,0.1418,0.0],["1974-03-25",0.1471,0.1471,0.1471,0.1471,7176.0],["1974-03-26",0.1471,0.1471,0.1418,0.1418,2208.0],["1974-03-27",0.1418,0.1418,0.1418,0.1418,10488.0],["1974-03-28",0.1418,0.1418,0.1418,0.1418,13248.0],["1974-03-29",0.1418,0.1418,0.1418,0.1418,8280.0],["1974-04-01",0.1418,0.1418,0.1418,0.1418,2208.0],["1974-04-02",0.1418,0.1418,0.1418,0.1418,7176.0],["1974-04-03",0.1418,0.1418,0.1418,0.1418,13248.0],["1974-04-04",0.1418,0.1418,0.1418,0.1418,0.0],["1974-04-05",0.1418,0.1418,0.1418,0.1418,1104.0],["1974-04-08",0.1418,0.1418,0.1418,0.1418,64584.0],["1974-04-09",0.1418,0.1418,0.1418,0.1418,0.0],["1974-04-10",0.1418,0.1418,0.1418,0.1418,7176.0],["1974-04-11",0.1418,0.1418,0.1418,0.1418,0.0],["1974-04-15",0.1418,0.1418,0.1418,0.1418,21528.0],["1974-04-16",0.1471,0.1471,0.1471,0.1471,18216.0],["1974-04-17",0.1471,0.1471,0.1471,0.1471,21528.0],["1974-04-18",0.1471,0.1524,0.1471,0.1471,10488.0],["1974-04-19",0.1524,0.1524,0.1524,0.1524,21528.0],["1974-04-22",0.1524,0.1524,0.1524,0.1524,8280.0],["1974-04-23",0.1524,0.1524,0.1471,0.1471,45264.0],["1974-04-24",0.1524,0.1576,0.1524,0.1576,75624.0],["1974-04-25",0.1576,0.1576,0.1576,0.1576,24288.0],["1974-04-26",0.1576,0.1576,0.1576,0.1576,38640.0],["1974-04-29",0.1576,0.1576,0.1576,0.1576,30360.0],["1974-04-30",0.1576,0.1576,0.1576,0.1576,10488.0],["1974-05-01",0.1576,0.1576,0.1524,0.1576,10488.0],["1974-05-02",0.1576,0.1576,0.1576,0.1576,13248.0],["1974-05-03",0.1576,0.1576,0.1576,0.1576,17112.0],["1974-05-06",0.1576,0.1576,0.1524,0.1576,17112.0],["1974-05-07",0.1524,0.1524,0.1524,0.1524,17112.0],["1974-05-08",0.1524,0.1524,0.1524,0.1524,2208.0],["1974-05-09",0.1576,0.1576,0.1576,0.1576,17112.0],["1974-05-10",0.1576,0.1576,0.1576,0.1576,17112.0],["1974-05-13",0.1576,0.1576,0.1576,0.1576,14352.0],["1974-05-14",0.1576,0.1576,0.1576,0.1576,7176.0],["1974-05-15",0.1576,0.1576,0.1576,0.1576,0.0],["1974-05-16",0.1524,0.1524,0.1524,0.1524,3312.0],["1974-05-17",0.1524,0.1524,0.1524,0.1524,8280.0],["1974-05-20",0.1524,0.1524,0.1524,0.1524,3312.0],["1974-05-21",0.1524,0.1524,0.1524,0.1524,12144.0],["1974-05-22",0.1524,0.1524,0.1524,0.1524,8280.0],["1974-05-23",0.1524,0.1524,0.1524,0.1524,29256.0],["1974-05-24",0.1524,0.1524,0.1471,0.1471,8280.0],["1974-05-28",0.1471,0.1471,0.1471,0.1471,0.0],["1974-05-29",0.1524,0.1524,0.1524,0.1524,12144.0],["1974-05-30",0.1471,0.1471,0.1471,0.1471,2208.0],["1974-05-31",0.1471,0.1471,0.1471,0.1471,3312.0],["1974-06-03",0.1471,0.1524,0.1471,0.1471,7176.0],["1974-06-04",0.1471,0.1524,0.1471,0.1524,10488.0],["1974-06-05",0.1524,0.1524,0.1471,0.1471,35328.0],["1974-06-06",0.1471,0.1524,0.1471,0.1524,18216.0],["1974-06-07",0.1524,0.1524,0.1471,0.1524,7176.0],["1974-06-10",0.1261,0.1261,0.1261,0.1261,18216.0],["1974-06-11",0.1261,0.1261,0.1261,0.1261,43608.0],["1974-06-12",0.1261,0.1261,0.1261,0.1261,18216.0],["1974-06-13",0.1261,0.1261,0.1261,0.1261,3312.0],["1974-06-14",0.1261,0.1261,0.1261,0.1261,7176.0],["1974-06-17",0.1261,0.1261,0.1261,0.1261,3312.0],["1974-06-18",0.1261,0.1261,0.1261,0.1261,0.0],["1974-06-19",0.1208,0.1208,0.1208,0.1208,0.0],["1974-06-20",0.1208,0.1208,0.1156,0.1156,17112.0],["1974-06-21",0.1208,0.1208,0.1208,0.1208,0.0],["1974-06-24",0.1208,0.1208,0.1208,0.1208,2208.0],["1974-06-25",0.1208,0.1208,0.1208,0.1208,8280.0],["1974-06-26",0.1208,0.1208,0.1103,0.1103,59616.0],["1974-06-27",0.1103,0.1103,0.0998,0.1051,18216.0],["1974-06-28",0.1103,0.1103,0.1103,0.1103,75624.0],["1974-07-01",0.1103,0.1103,0.1103,0.1103,2208.0],["1974-07-02",0.1103,0.1103,0.1103,0.1103,12144.0],["1974-07-03",0.1103,0.1103,0.1103,0.1103,0.0],["1974-07-05",0.1103,0.1103,0.1103,0.1103,0.0],["1974-07-08",0.1103,0.1103,0.1051,0.1103,7176.0],["1974-07-09",0.1103,0.1103,0.1103,0.1103,0.0],["1974-07-10",0.1103,0.1103,0.1103,0.1103,0.0],["1974-07-11",0.1103,0.1103,0.1103,0.1103,1104.0],["1974-07-12",0.1103,0.1103,0.1103,0.1103,7176.0],["1974-07-15",0.1103,0.1103,0.1103,0.1103,2208.0],["1974-07-16",0.1051,0.1051,0.1051,0.1051,0.0],["1974-07-17",0.1051,0.1051,0.1051,0.1051,1104.0],["1974-07-18",0.1103,0.1103,0.1103,0.1103,7176.0],["1974-07-19",0.1103,0.1103,0.1103,0.1103,0.0],["1974-07-22",0.1103,0.1103,0.1051,0.1051,3312.0],["1974-07-23",0.1051,0.1051,0.1051,0.1051,0.0],["1974-07-24",0.1051,0.1051,0.1051,0.1051,2208.0],["1974-07-25",0.1051,0.1051,0.1051,0.1051,0.0],["1974-07-26",0.1051,0.1051,0.1051,0.1051,12144.0],["1974-07-29",0.1051,0.1051,0.1051,0.1051,0.0],["1974-07-30",0.1051,0.1051,0.1051,0.1051,0.0],["1974-07-31",0.1051,0.1051,0.0998,0.0998,7176.0],["1974-08-01",0.0998,0.0998,0.0998,0.0998,1104.0],["1974-08-02",0.0998,0.0998,0.0946,0.0946,1104.0],["1974-08-05",0.0946,0.0998,0.0946,0.0998,2208.0],["1974-08-06",0.0998,0.0998,0.0946,0.0998,1104.0],["1974-08-07",0.0998,0.0998,0.0998,0.0998,1104.0],["1974-08-08",0.0998,0.0998,0.0998,0.0998,1104.0],["1974-08-09",0.0998,0.0998,0.0998,0.0998,2208.0],["1974-08-12",0.0998,0.1051,0.0998,0.1051,13248.0],["1974-08-13",0.1103,0.1103,0.1103,0.1103,0.0],["1974-08-14",0.1103,0.1103,0.1103,0.1103,18216.0],["1974-08-15",0.1103,0.1103,0.1103,0.1103,7176.0],["1974-08-16",0.1103,0.1103,0.1103,0.1103,21528.0],["1974-08-19",0.1103,0.1103,0.1103,0.1103,38640.0],["1974-08-20",0.1103,0.1103,0.1103,0.1103,0.0],["1974-08-21",0.0998,0.0998,0.0998,0.0998,0.0],["1974-08-22",0.0998,0.0998,0.0946,0.0998,3312.0],["1974-08-23",0.0998,0.0998,0.0946,0.0998,7176.0],["1974-08-26",0.1051,0.1051,0.1051,0.1051,7176.0],["1974-08-27",0.0998,0.0998,0.0946,0.0946,1104.0],["1974-08-28",0.0946,0.0946,0.0946,0.0946,7176.0],["1974-08-29",0.0946,0.0946,0.0946,0.0946,1104.0],["1974-08-30",0.0946,0.0946,0.0946,0.0946,2208.0],["1974-09-03",0.0946,0.0946,0.0946,0.0946,10488.0],["1974-09-04",0.0946,0.0946,0.0946,0.0946,2208.0],["1974-09-05",0.0946,0.0946,0.0946,0.0946,7176.0],["1974-09-06",0.0946,0.0946,0.0946,0.0946,1104.0],["1974-09-09",0.0946,0.0946,0.0946,0.0946,1104.0],["1974-09-10",0.0893,0.0893,0.0893,0.0893,3312.0],["1974-09-11",0.0841,0.0841,0.0788,0.0841,34224.0],["1974-09-12",0.0841,0.0893,0.0841,0.0841,24288.0],["1974-09-13",0.0841,0.0893,0.0841,0.0841,26496.0],["1974-09-16",0.0841,0.0841,0.0841,0.0841,0.0],["1974-09-17",0.0841,0.0841,0.0841,0.0841,0.0],["1974-09-18",0.0841,0.0893,0.0841,0.0841,3312.0],["1974-09-19",0.0841,0.0841,0.0841,0.0841,21528.0],["1974-09-20",0.0893,0.0893,0.0893,0.0893,1104.0],["1974-09-23",0.0893,0.0893,0.0788,0.0893,26496.0],["1974-09-24",0.0841,0.0841,0.0841,0.0841,0.0],["1974-09-25",0.0893,0.0893,0.0893,0.0893,0.0],["1974-09-26",0.0893,0.0893,0.0893,0.0893,12144.0],["1974-09-27",0.0893,0.0893,0.0841,0.0893,7176.0],["1974-09-30",0.0841,0.0841,0.0841,0.0841,3312.0],["1974-10-01",0.0893,0.0893,0.0893,0.0893,1104.0],["1974-10-02",0.0893,0.0893,0.0893,0.0893,3312.0],["1974-10-03",0.0893,0.0893,0.0893,0.0893,3312.0],["1974-10-04",0.0893,0.0893,0.0893,0.0893,14352.0],["1974-10-07",0.0893,0.0893,0.0893,0.0893,1104.0],["1974-10-08",0.0893,0.0893,0.0893,0.0893,0.0],["1974-10-09",0.0893,0.0893,0.0893,0.0893,0.0],["1974-10-10",0.0946,0.0998,0.0946,0.0998,18216.0],["1974-10-11",0.0998,0.0998,0.0998,0.0998,0.0],["1974-10-14",0.0998,0.0998,0.0998,0.0998,0.0],["1974-10-15",0.0998,0.0998,0.0998,0.0998,0.0],["1974-10-16",0.0946,0.0946,0.0946,0.0946,0.0],["1974-10-17",0.0946,0.0946,0.0946,0.0946,25392.0],["1974-10-18",0.0946,0.0946,0.0946,0.0946,32568.0],["1974-10-21",0.0946,0.0946,0.0946,0.0946,3312.0],["1974-10-22",0.0998,0.0998,0.0998,0.0998,13248.0],["1974-10-23",0.0998,0.0998,0.0998,0.0998,12144.0],["1974-10-24",0.0998,0.0998,0.0998,0.0998,0.0],["1974-10-25",0.0998,0.0998,0.0998,0.0998,18216.0],["1974-10-28",0.0998,0.0998,0.0998,0.0998,0.0],["1974-10-29",0.1051,0.1051,0.1051,0.1051,0.0],["1974-10-30",0.1051,0.1051,0.1051,0.1051,0.0],["1974-10-31",0.1051,0.1051,0.1051,0.1051,0.0],["1974-11-01",0.0998,0.0998,0.0998,0.0998,1104.0],["1974-11-04",0.0998,0.0998,0.0998,0.0998,0.0],["1974-11-05",0.1051,0.1051,0.1051,0.1051,1104.0],["1974-11-06",0.1051,0.1051,0.1051,0.1051,0.0],["1974-11-07",0.0998,0.0998,0.0998,0.0998,8280.0],["1974-11-08",0.0998,0.0998,0.0998,0.0998,0.0],["1974-11-11",0.0998,0.0998,0.0998,0.0998,0.0],["1974-11-12",0.0946,0.0946,0.0946,0.0946,38640.0],["1974-11-13",0.0946,0.0946,0.0946,0.0946,0.0],["1974-11-14",0.0946,0.0946,0.0946,0.0946,1104.0],["1974-11-15",0.0946,0.0946,0.0946,0.0946,7176.0],["1974-11-18",0.0946,0.0946,0.0946,0.0946,1104.0],["1974-11-19",0.0946,0.0946,0.0946,0.0946,0.0],["1974-11-20",0.0946,0.0946,0.0946,0.0946,0.0],["1974-11-21",0.0946,0.0946,0.0893,0.0893,3312.0],["1974-11-22",0.0893,0.0893,0.0841,0.0841,1104.0],["1974-11-25",0.0841,0.0893,0.0788,0.0788,10488.0],["1974-11-26",0.0841,0.0841,0.0841,0.0841,1104.0],["1974-11-27",0.0893,0.0893,0.0893,0.0893,3312.0],["1974-11-29",0.0893,0.0893,0.0893,0.0893,2208.0],["1974-12-02",0.0841,0.0841,0.0841,0.0841,1104.0],["1974-12-03",0.0841,0.0841,0.0841,0.0841,0.0],["1974-12-04",0.0841,0.0841,0.0841,0.0841,0.0],["1974-12-05",0.0841,0.0841,0.0841,0.0841,2208.0],["1974-12-06",0.0841,0.0841,0.0788,0.0788,10488.0],["1974-12-09",0.0788,0.0788,0.0736,0.0736,8280.0],["1974-12-10",0.0736,0.0788,0.0736,0.0788,3312.0],["1974-12-11",0.0788,0.0788,0.0788,0.0788,2208.0],["1974-12-12",0.0788,0.0788,0.0736,0.0788,7176.0],["1974-12-13",0.0788,0.0788,0.0788,0.0788,0.0],["1974-12-16",0.0788,0.0788,0.0788,0.0788,0.0],["1974-12-17",0.0788,0.0788,0.0736,0.0788,7176.0],["1974-12-18",0.0788,0.0788,0.0736,0.0736,7176.0],["1974-12-19",0.0736,0.0788,0.0683,0.0683,18216.0],["1974-12-20",0.0736,0.0736,0.0736,0.0736,1104.0],["1974-12-23",0.0736,0.0788,0.0736,0.0736,30360.0],["1974-12-24",0.0788,0.0788,0.0788,0.0788,0.0],["1974-12-26",0.0736,0.0736,0.0736,0.0736,7176.0],["1974-12-27",0.0736,0.0736,0.0736,0.0736,0.0],["1974-12-30",0.0736,0.0736,0.0736,0.0736,8280.0],["1974-12-31",0.0736,0.0788,0.0736,0.0788,21528.0],["1975-01-02",0.0788,0.0788,0.0788,0.0788,0.0],["1975-01-03",0.0788,0.0841,0.0788,0.0841,2208.0],["1975-01-06",0.0841,0.0841,0.0841,0.0841,1104.0],["1975-01-07",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-08",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-09",0.0841,0.0841,0.0788,0.0841,3312.0],["1975-01-10",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-13",0.0841,0.0841,0.0841,0.0841,18216.0],["1975-01-14",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-15",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-16",0.0841,0.0841,0.0841,0.0841,3312.0],["1975-01-17",0.0841,0.0841,0.0841,0.0841,7176.0],["1975-01-20",0.0841,0.0841,0.0841,0.0841,0.0],["1975-01-21",0.0893,0.0893,0.0893,0.0893,0.0],["1975-01-22",0.0893,0.0893,0.0893,0.0893,0.0],["1975-01-23",0.0893,0.0893,0.0893,0.0893,0.0],["1975-01-24",0.0893,0.0893,0.0841,0.0893,2208.0],["1975-01-27",0.0893,0.0893,0.0841,0.0893,13248.0],["1975-01-28",0.0893,0.0893,0.0893,0.0893,10488.0],["1975-01-29",0.0893,0.0893,0.0841,0.0893,2208.0],["1975-01-30",0.0893,0.0893,0.0841,0.0841,2208.0],["1975-01-31",0.0893,0.0946,0.0893,0.0946,17112.0],["1975-02-03",0.0946,0.0946,0.0946,0.0946,37536.0],["1975-02-04",0.0946,0.0946,0.0946,0.0946,3312.0],["1975-02-05",0.0946,0.0946,0.0946,0.0946,3312.0],["1975-02-06",0.0946,0.0946,0.0946,0.0946,8280.0],["1975-02-07",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-10",0.0946,0.0946,0.0893,0.0946,2208.0],["1975-02-11",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-12",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-13",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-14",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-18",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-19",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-20",0.0946,0.0946,0.0946,0.0946,12144.0],["1975-02-21",0.0946,0.0998,0.0946,0.0998,10488.0],["1975-02-24",0.0998,0.0998,0.0998,0.0998,7176.0],["1975-02-25",0.0946,0.0946,0.0946,0.0946,8280.0],["1975-02-26",0.0946,0.0946,0.0946,0.0946,0.0],["1975-02-27",0.0998,0.0998,0.0998,0.0998,0.0],["1975-02-28",0.0946,0.0946,0.0946,0.0946,7176.0],["1975-03-03",0.0946,0.0946,0.0946,0.0946,2208.0],["1975-03-04",0.0998,0.0998,0.0998,0.0998,8280.0],["1975-03-05",0.0998,0.1103,0.0998,0.1051,18216.0],["1975-03-06",0.1051,0.1051,0.0998,0.0998,3312.0],["1975-03-07",0.1051,0.1103,0.1051,0.1103,3312.0],["1975-03-10",0.1103,0.1103,0.1051,0.1051,13248.0],["1975-03-11",0.1051,0.1103,0.1051,0.1051,7176.0],["1975-03-12",0.1051,0.1051,0.1051,0.1051,12144.0],["1975-03-13",0.1051,0.1051,0.1051,0.1051,2208.0],["1975-03-14",0.1103,0.1103,0.1103,0.1103,2208.0],["1975-03-17",0.1103,0.1103,0.1051,0.1103,7176.0],["1975-03-18",0.1156,0.1156,0.1156,0.1156,2208.0],["1975-03-19",0.1156,0.1156,0.1103,0.1103,13248.0],["1975-03-20",0.1103,0.1156,0.1103,0.1156,3312.0],["1975-03-21",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-24",0.1156,0.1156,0.1156,0.1156,34224.0],["1975-03-25",0.1156,0.1156,0.1156,0.1156,18216.0],["1975-03-26",0.1156,0.1156,0.1156,0.1156,0.0],["1975-03-27",0.1208,0.1208,0.1208,0.1208,10488.0],["1975-03-31",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-01",0.1156,0.1156,0.1156,0.1156,7176.0],["1975-04-02",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-03",0.1156,0.1156,0.1156,0.1156,18216.0],["1975-04-04",0.1156,0.1208,0.1156,0.1156,2208.0],["1975-04-07",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-08",0.1156,0.1156,0.1156,0.1156,0.0],["1975-04-09",0.1156,0.1208,0.1156,0.1156,8280.0],["1975-04-10",0.1208,0.1208,0.1208,0.1208,8280.0],["1975-04-11",0.1208,0.1208,0.1208,0.1208,0.0],["1975-04-14",0.1208,0.1208,0.1208,0.1208,30360.0],["1975-04-15",0.1208,0.1208,0.1208,0.1208,21528.0],["1975-04-16",0.1208,0.1208,0.1208,0.1208,1104.0],["1975-04-17",0.1208,0.1261,0.1208,0.1261,18216.0],["1975-04-18",0.1261,0.1261,0.1208,0.1208,13248.0],["1975-04-21",0.1208,0.1261,0.1208,0.1261,25392.0],["1975-04-22",0.1261,0.1261,0.1261,0.1261,10488.0],["1975-04-23",0.1261,0.1261,0.1261,0.1261,34224.0],["1975-04-24",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-04-25",0.1261,0.1261,0.1261,0.1261,1104.0],["1975-04-28",0.1261,0.1261,0.1261,0.1261,3312.0],["1975-04-29",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-04-30",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-05-01",0.1261,0.1261,0.1261,0.1261,18216.0],["1975-05-02",0.1261,0.1261,0.1261,0.1261,17112.0],["1975-05-05",0.1261,0.1261,0.1261,0.1261,17112.0],["1975-05-06",0.1261,0.1261,0.1261,0.1261,21528.0],["1975-05-07",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-05-08",0.1261,0.1261,0.1261,0.1261,1104.0],["1975-05-09",0.1261,0.1261,0.1261,0.1261,21528.0],["1975-05-12",0.1261,0.1261,0.1261,0.1261,1104.0],["1975-05-13",0.1261,0.1261,0.1261,0.1261,14352.0],["1975-05-14",0.1261,0.1261,0.1261,0.1261,21528.0],["1975-05-15",0.1261,0.1261,0.1261,0.1261,0.0],["1975-05-16",0.1261,0.1366,0.1261,0.1261,26496.0],["1975-05-19",0.1366,0.1366,0.1366,0.1366,2208.0],["1975-05-20",0.1366,0.1366,0.1366,0.1366,13248.0],["1975-05-21",0.1366,0.1366,0.1366,0.1366,7176.0],["1975-05-22",0.1366,0.1366,0.1366,0.1366,34224.0],["1975-05-23",0.1418,0.1418,0.1418,0.1418,13248.0],["1975-05-27",0.1366,0.1366,0.1261,0.1261,21528.0],["1975-05-28",0.1261,0.1261,0.1261,0.1261,10488.0],["1975-05-29",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-05-30",0.1366,0.1366,0.1366,0.1366,10488.0],["1975-06-02",0.1261,0.1261,0.1261,0.1261,7176.0],["1975-06-03",0.1366,0.1366,0.1366,0.1366,2208.0],["1975-06-04",0.1261,0.1261,0.1261,0.1261,1104.0],["1975-06-05",0.1366,0.1366,0.1366,0.1366,0.0],["1975-06-06",0.1261,0.1261,0.1261,0.1261,12144.0],["1975-06-09",0.1261,0.1366,0.1261,0.1261,47472.0],["1975-06-10",0.1208,0.1208,0.1208,0.1208,7728.0],["1975-06-11",0.1261,0.1366,0.1261,0.1366,3312.0],["1975-06-12",0.1366,0.1366,0.1366,0.1366,1104.0],["1975-06-13",0.1366,0.1366,0.1366,0.1366,0.0],["1975-06-16",0.1366,0.1366,0.1261,0.1261,18768.0],["1975-06-17",0.1366,0.1366,0.1366,0.1366,0.0],["1975-06-18",0.1366,0.1366,0.1366,0.1366,0.0],["1975-06-19",0.1366,0.1366,0.1366,0.1366,1104.0],["1975-06-20",0.1366,0.1366,0.1366,0.1366,3312.0],["1975-06-23",0.1366,0.1366,0.1366,0.1366,3312.0],["1975-06-24",0.1366,0.1366,0.1366,0.1366,7728.0],["1975-06-25",0.1366,0.1366,0.1366,0.1366,11040.0],["1975-06-26",0.1366,0.1366,0.1366,0.1366,11040.0],["1975-06-27",0.1366,0.1366,0.1366,0.1366,30912.0],["1975-06-30",0.1366,0.1366,0.1366,0.1366,1104.0],["1975-07-01",0.1366,0.1366,0.1366,0.1366,3312.0],["1975-07-02",0.1366,0.1366,0.1366,0.1366,0.0],["1975-07-03",0.1366,0.1366,0.1366,0.1366,0.0],["1975-07-07",0.1366,0.1366,0.1366,0.1366,0.0],["1975-07-08",0.1261,0.1261,0.1261,0.1261,11040.0],["1975-07-09",0.1261,0.1366,0.1261,0.1366,7728.0],["1975-07-10",0.1366,0.1366,0.1261,0.1366,3312.0],["1975-07-11",0.1261,0.1261,0.1261,0.1261,0.0],["1975-07-14",0.1261,0.1366,0.1261,0.1366,3312.0],["1975-07-15",0.1366,0.1366,0.1366,0.1366,0.0],["1975-07-16",0.1366,0.1366,0.1261,0.1366,3312.0],["1975-07-17",0.1366,0.1366,0.1261,0.1366,1104.0],["1975-07-18",0.1261,0.1261,0.1261,0.1261,6624.0],["1975-07-21",0.1208,0.1208,0.1208,0.1208,1104.0],["1975-07-22",0.1208,0.1208,0.1208,0.1208,0.0],["1975-07-23",0.1208,0.1208,0.1156,0.1208,17664.0],["1975-07-24",0.1156,0.1156,0.1156,0.1156,0.0],["1975-07-25",0.1156,0.1208,0.1156,0.1156,7728.0],["1975-07-28",0.1156,0.1156,0.1156,0.1156,3312.0],["1975-07-29",0.1156,0.1156,0.1156,0.1156,0.0],["1975-07-30",0.1156,0.1208,0.1156,0.1208,3312.0],["1975-07-31",0.1208,0.1208,0.1156,0.1156,11040.0],["1975-08-01",0.1156,0.1208,0.1156,0.1208,32016.0],["1975-08-04",0.1208,0.1208,0.1208,0.1208,0.0],["1975-08-05",0.1208,0.1208,0.1156,0.1156,3312.0],["1975-08-06",0.1156,0.1156,0.1103,0.1156,14352.0],["1975-08-07",0.1156,0.1156,0.1103,0.1156,3312.0],["1975-08-08",0.1156,0.1156,0.1156,0.1156,0.0],["1975-08-11",0.1156,0.1156,0.1156,0.1156,0.0],["1975-08-12",0.1156,0.1156,0.1103,0.1156,3312.0],["1975-08-13",0.1156,0.1156,0.1156,0.1156,1104.0],["1975-08-14",0.1156,0.1156,0.1156,0.1156,0.0],["1975-08-15",0.1156,0.1156,0.1156,0.1156,0.0],["1975-08-18",0.1156,0.1156,0.1103,0.1156,6624.0],["1975-08-19",0.1156,0.1156,0.1103,0.1156,7728.0],["1975-08-20",0.1156,0.1156,0.1156,0.1156,1104.0],["1975-08-21",0.1103,0.1103,0.1103,0.1103,12144.0],["1975-08-22",0.1103,0.1156,0.1103,0.1156,1104.0],["1975-08-25",0.1156,0.1156,0.1156,0.1156,0.0],["1975-08-26",0.1103,0.1103,0.1103,0.1103,8832.0],["1975-08-27",0.1103,0.1103,0.1051,0.1103,108744.0],["1975-08-28",0.1103,0.1103,0.1103,0.1103,3312.0],["1975-08-29",0.1103,0.1156,0.1103,0.1156,11040.0],["1975-09-02",0.1156,0.1156,0.1156,0.1156,1104.0],["1975-09-03",0.1156,0.1208,0.1156,0.1208,12144.0],["1975-09-04",0.1208,0.1208,0.1208,0.1208,3312.0],["1975-09-05",0.1208,0.1208,0.1156,0.1208,17664.0],["1975-09-08",0.1208,0.1208,0.1156,0.1156,16560.0],["1975-09-09",0.1156,0.1156,0.1156,0.1156,0.0],["1975-09-10",0.1156,0.1156,0.1156,0.1156,1104.0],["1975-09-11",0.1156,0.1156,0.1156,0.1156,0.0],["1975-09-12",0.1156,0.1156,0.1156,0.1156,0.0],["1975-09-15",0.1156,0.1156,0.1156,0.1156,0.0],["1975-09-16",0.1156,0.1156,0.1103,0.1103,6624.0],["1975-09-17",0.1156,0.1156,0.1156,0.1156,14352.0],["1975-09-18",0.1156,0.1156,0.1103,0.1103,3312.0],["1975-09-19",0.1156,0.1156,0.1156,0.1156,3312.0],["1975-09-22",0.1156,0.1156,0.1156,0.1156,0.0],["1975-09-23",0.1156,0.1208,0.1156,0.1156,7728.0],["1975-09-24",0.1208,0.1208,0.1208,0.1208,0.0],["1975-09-25",0.1208,0.1208,0.1208,0.1208,11040.0],["1975-09-26",0.1208,0.1208,0.1208,0.1208,3312.0],["1975-09-29",0.1208,0.1208,0.1208,0.1208,0.0],["1975-09-30",0.1208,0.1208,0.1208,0.1208,3312.0],["1975-10-01",0.1208,0.1208,0.1208,0.1208,0.0],["1975-10-02",0.1208,0.1208,0.1208,0.1208,1104.0],["1975-10-03",0.1261,0.1261,0.1261,0.1261,11040.0],["1975-10-06",0.1261,0.1261,0.1261,0.1261,0.0],["1975-10-07",0.1261,0.1261,0.1261,0.1261,11040.0],["1975-10-08",0.1261,0.1366,0.1261,0.1366,30912.0],["1975-10-09",0.1366,0.1366,0.1366,0.1366,0.0],["1975-10-10",0.1366,0.1366,0.1366,0.1366,11040.0],["1975-10-13",0.1366,0.1366,0.1366,0.1366,0.0],["1975-10-14",0.1261,0.1261,0.1261,0.1261,7728.0],["1975-10-15",0.1261,0.1261,0.1261,0.1261,18768.0],["1975-10-16",0.1261,0.1261,0.1261,0.1261,3312.0],["1975-10-17",0.1261,0.1261,0.1261,0.1261,1104.0],["1975-10-20",0.1261,0.1261,0.1261,0.1261,0.0],["1975-10-21",0.1208,0.1208,0.1208,0.1208,0.0],["1975-10-22",0.1208,0.1208,0.1208,0.1208,0.0],["1975-10-23",0.1208,0.1261,0.1208,0.1208,7728.0],["1975-10-24",0.1208,0.1208,0.1208,0.1208,0.0],["1975-10-27",0.1208,0.1208,0.1208,0.1208,3312.0],["1975-10-28",0.1208,0.1208,0.1208,0.1208,1104.0],["1975-10-29",0.1208,0.1208,0.1208,0.1208,0.0],["1975-10-30",0.1208,0.1208,0.1208,0.1208,29808.0],["1975-10-31",0.1156,0.1156,0.1156,0.1156,3312.0],["1975-11-03",0.1208,0.1208,0.1208,0.1208,11040.0],["1975-11-04",0.1208,0.1208,0.1208,0.1208,11040.0],["1975-11-05",0.1208,0.1208,0.1156,0.1208,35328.0],["1975-11-06",0.1208,0.1208,0.1156,0.1156,22080.0],["1975-11-07",0.1156,0.1156,0.1156,0.1156,11040.0],["1975-11-10",0.1156,0.1156,0.1156,0.1156,0.0],["1975-11-11",0.1208,0.1208,0.1208,0.1208,11040.0],["1975-11-12",0.1208,0.1208,0.1208,0.1208,0.0],["1975-11-13",0.1156,0.1156,0.1156,0.1156,1104.0],["1975-11-14",0.1156,0.1156,0.1156,0.1156,0.0],["1975-11-17",0.1156,0.1156,0.1103,0.1156,18768.0],["1975-11-18",0.1103,0.1103,0.1103,0.1103,11040.0],["1975-11-19",0.1156,0.1156,0.1156,0.1156,11040.0],["1975-11-20",0.1156,0.1156,0.1103,0.1156,6624.0],["1975-11-21",0.1156,0.1156,0.1156,0.1156,0.0],["1975-11-24",0.1156,0.1156,0.1156,0.1156,0.0],["1975-11-25",0.1103,0.1103,0.1103,0.1103,3312.0],["1975-11-26",0.1103,0.1156,0.1103,0.1156,20976.0],["1975-11-28",0.1156,0.1156,0.1156,0.1156,0.0],["1975-12-01",0.1208,0.1208,0.1208,0.1208,14352.0],["1975-12-02",0.1208,0.1208,0.1156,0.1156,22080.0],["1975-12-03",0.1208,0.1208,0.1208,0.1208,14352.0],["1975-12-04",0.1208,0.1208,0.1156,0.1156,11040.0],["1975-12-05",0.1156,0.1208,0.1156,0.1156,39744.0],["1975-12-08",0.1156,0.1156,0.1156,0.1156,0.0],["1975-12-09",0.1103,0.1103,0.1051,0.1103,14352.0],["1975-12-10",0.1103,0.1156,0.1103,0.1156,11040.0],["1975-12-11",0.1156,0.1156,0.1156,0.1156,11040.0],["1975-12-12",0.1156,0.1156,0.1156,0.1156,11040.0],["1975-12-15",0.1156,0.1156,0.1156,0.1156,3312.0],["1975-12-16",0.1156,0.1156,0.1103,0.1156,8832.0],["1975-12-17",0.1156,0.1156,0.1103,0.1103,7728.0],["1975-12-18",0.1103,0.1156,0.1103,0.1156,6624.0],["1975-12-19",0.1156,0.1156,0.1156,0.1156,0.0],["1975-12-22",0.1156,0.1156,0.1156,0.1156,0.0],["1975-12-23",0.1103,0.1103,0.1103,0.1103,1104.0],["1975-12-24",0.1103,0.1103,0.1103,0.1103,0.0],["1975-12-26",0.1103,0.1103,0.1103,0.1103,0.0],["1975-12-29",0.1103,0.1156,0.1103,0.1103,7728.0],["1975-12-30",0.1103,0.1103,0.1103,0.1103,3312.0],["1975-12-31",0.1103,0.1103,0.1103,0.1103,0.0],["1976-01-02",0.1103,0.1103,0.1103,0.1103,0.0],["1976-01-05",0.1156,0.1208,0.1156,0.1208,12144.0],["1976-01-06",0.1156,0.1156,0.1156,0.1156,0.0],["1976-01-07",0.1208,0.1261,0.1208,0.1208,18768.0],["1976-01-08",0.1208,0.1208,0.1208,0.1208,0.0],["1976-01-09",0.1208,0.1208,0.1208,0.1208,3312.0],["1976-01-12",0.1208,0.1208,0.1208,0.1208,1104.0],["1976-01-13",0.1208,0.1208,0.1208,0.1208,0.0],["1976-01-14",0.1208,0.1208,0.1208,0.1208,1104.0],["1976-01-15",0.1208,0.1208,0.1208,0.1208,11040.0],["1976-01-16",0.1208,0.1208,0.1208,0.1208,3312.0],["1976-01-19",0.1208,0.1261,0.1208,0.1261,7728.0],["1976-01-20",0.1261,0.1261,0.1208,0.1261,14352.0],["1976-01-21",0.1208,0.1208,0.1208,0.1208,37536.0],["1976-01-22",0.1208,0.1208,0.1208,0.1208,29808.0],["1976-01-23",0.1208,0.1261,0.1208,0.1261,7728.0],["1976-01-26",0.1261,0.1261,0.1208,0.1261,11040.0],["1976-01-27",0.1261,0.1261,0.1208,0.1208,13248.0],["1976-01-28",0.1261,0.1261,0.1261,0.1261,11040.0],["1976-01-29",0.1261,0.1261,0.1261,0.1261,29808.0],["1976-01-30",0.1261,0.1261,0.1261,0.1261,25392.0],["1976-02-02",0.1261,0.1261,0.1261,0.1261,3312.0],["1976-02-03",0.1261,0.1261,0.1261,0.1261,16560.0],["1976-02-04",0.1261,0.1261,0.1208,0.1261,38640.0],["1976-02-05",0.1261,0.1261,0.1261,0.1261,22080.0],["1976-02-06",0.1208,0.1208,0.1208,0.1208,12144.0],["1976-02-09",0.1208,0.1261,0.1208,0.1261,7728.0],["1976-02-10",0.1261,0.1261,0.1261,0.1261,0.0],["1976-02-11",0.1208,0.1208,0.1208,0.1208,3312.0],["1976-02-12",0.1261,0.1261,0.1261,0.1261,14352.0],["1976-02-13",0.1261,0.1261,0.1261,0.1261,8832.0],["1976-02-17",0.1261,0.1261,0.1261,0.1261,22080.0],["1976-02-18",0.1261,0.1366,0.1261,0.1261,17664.0],["1976-02-19",0.1261,0.1261,0.1261,0.1261,0.0],["1976-02-20",0.1261,0.1261,0.1261,0.1261,0.0],["1976-02-23",0.1261,0.1366,0.1261,0.1366,18768.0],["1976-02-24",0.1366,0.1366,0.1366,0.1366,12144.0],["1976-02-25",0.1366,0.1366,0.1366,0.1366,1104.0],["1976-02-26",0.1366,0.1366,0.1366,0.1366,29808.0],["1976-02-27",0.1366,0.1418,0.1366,0.1418,51888.0],["1976-03-01",0.1418,0.1418,0.1418,0.1418,12144.0],["1976-03-02",0.1418,0.1524,0.1418,0.1524,65688.0],["1976-03-03",0.1524,0.1524,0.1418,0.1524,35328.0],["1976-03-04",0.1524,0.1524,0.1524,0.1524,35328.0],["1976-03-05",0.1524,0.1524,0.1524,0.1524,12144.0],["1976-03-08",0.1524,0.1524,0.1524,0.1524,18768.0],["1976-03-09",0.1524,0.1576,0.1524,0.1524,50784.0],["1976-03-10",0.1524,0.1576,0.1524,0.1576,20976.0],["1976-03-11",0.1524,0.1524,0.1524,0.1524,7728.0],["1976-03-12",0.1524,0.1524,0.1524,0.1524,6624.0],["1976-03-15",0.1524,0.1524,0.1524,0.1524,35328.0],["1976-03-16",0.1524,0.1524,0.1524,0.1524,3312.0],["1976-03-17",0.1576,0.1576,0.1576,0.1576,12144.0],["1976-03-18",0.1576,0.1576,0.1576,0.1576,14352.0],["1976-03-19",0.1576,0.1576,0.1576,0.1576,0.0],["1976-03-22",0.1576,0.1576,0.1576,0.1576,22080.0],["1976-03-23",0.1576,0.1576,0.1576,0.1576,3312.0],["1976-03-24",0.1576,0.1576,0.1576,0.1576,6624.0],["1976-03-25",0.1576,0.1576,0.1576,0.1576,16560.0],["1976-03-26",0.1576,0.1576,0.1576,0.1576,37536.0],["1976-03-29",0.1576,0.1576,0.1576,0.1576,26496.0],["1976-03-30",0.1576,0.1576,0.1576,0.1576,29808.0],["1976-03-31",0.1576,0.1576,0.1576,0.1576,16560.0],["1976-04-01",0.1576,0.1576,0.1576,0.1576,0.0],["1976-04-02",0.1576,0.1576,0.1576,0.1576,7728.0],["1976-04-05",0.1576,0.1576,0.1576,0.1576,0.0],["1976-04-06",0.1576,0.1576,0.1576,0.1576,0.0],["1976-04-07",0.1576,0.1576,0.1576,0.1576,3312.0],["1976-04-08",0.1576,0.1629,0.1576,0.1576,65688.0],["1976-04-09",0.1576,0.1576,0.1576,0.1576,7728.0],["1976-04-12",0.1576,0.1576,0.1576,0.1576,11040.0],["1976-04-13",0.1576,0.1576,0.1576,0.1576,16560.0],["1976-04-14",0.1576,0.1629,0.1576,0.1629,16560.0],["1976-04-15",0.1629,0.1629,0.1576,0.1576,7728.0],["1976-04-19",0.1576,0.1629,0.1576,0.1576,3312.0],["1976-04-20",0.1576,0.1576,0.1576,0.1576,1104.0],["1976-04-21",0.1576,0.1576,0.1576,0.1576,0.0],["1976-04-22",0.1576,0.1576,0.1524,0.1576,18768.0],["1976-04-23",0.1576,0.1576,0.1576,0.1576,0.0],["1976-04-26",0.1576,0.1576,0.1418,0.1418,11040.0],["1976-04-27",0.1524,0.1524,0.1524,0.1524,6624.0],["1976-04-28",0.1524,0.1524,0.1524,0.1524,0.0],["1976-04-29",0.1471,0.1471,0.1471,0.1471,11040.0],["1976-04-30",0.1471,0.1471,0.1471,0.1471,0.0],["1976-05-03",0.1418,0.1418,0.1418,0.1418,0.0],["1976-05-04",0.1418,0.1418,0.1418,0.1418,3312.0],["1976-05-05",0.1418,0.1418,0.1418,0.1418,0.0],["1976-05-06",0.1418,0.1418,0.1418,0.1418,0.0],["1976-05-07",0.1524,0.1524,0.1524,0.1524,0.0],["1976-05-10",0.1524,0.1524,0.1524,0.1524,8832.0],["1976-05-11",0.1524,0.1524,0.1418,0.1471,7728.0],["1976-05-12",0.1418,0.1418,0.1418,0.1418,6624.0],["1976-05-13",0.1418,0.1418,0.1418,0.1418,1104.0],["1976-05-14",0.1418,0.1418,0.1418,0.1418,0.0],["1976-05-17",0.1418,0.1418,0.1418,0.1418,1104.0],["1976-05-18",0.1471,0.1471,0.1471,0.1471,0.0],["1976-05-19",0.1524,0.1576,0.1524,0.1576,12144.0],["1976-05-20",0.1471,0.1471,0.1471,0.1471,11040.0],["1976-05-21",0.1471,0.1471,0.1471,0.1471,0.0],["1976-05-24",0.1471,0.1471,0.1471,0.1471,0.0],["1976-05-25",0.1471,0.1471,0.1471,0.1471,0.0],["1976-05-26",0.1524,0.1524,0.1524,0.1524,11040.0],["1976-05-27",0.1524,0.1524,0.1524,0.1524,0.0],["1976-05-28",0.1524,0.1524,0.1524,0.1524,1104.0],["1976-06-01",0.1524,0.1576,0.1524,0.1524,34224.0],["1976-06-02",0.1524,0.1576,0.1524,0.1576,1104.0],["1976-06-03",0.1576,0.1576,0.1576,0.1576,56304.0],["1976-06-04",0.1576,0.1576,0.1576,0.1576,26496.0],["1976-06-07",0.1576,0.1576,0.1524,0.1524,14352.0],["1976-06-08",0.1524,0.1524,0.1524,0.1524,3312.0],["1976-06-09",0.1524,0.1524,0.1524,0.1524,13248.0],["1976-06-10",0.1524,0.1524,0.1524,0.1524,13248.0],["1976-06-11",0.1576,0.1576,0.1576,0.1576,552.0],["1976-06-14",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-06-15",0.1576,0.1576,0.1576,0.1576,6072.0],["1976-06-16",0.1524,0.1524,0.1524,0.1524,27048.0],["1976-06-17",0.1524,0.1524,0.1524,0.1524,0.0],["1976-06-18",0.1524,0.1524,0.1524,0.1524,0.0],["1976-06-21",0.1576,0.1576,0.1576,0.1576,552.0],["1976-06-22",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-06-23",0.1576,0.1576,0.1576,0.1576,552.0],["1976-06-24",0.1576,0.1576,0.1576,0.1576,18768.0],["1976-06-25",0.1576,0.1576,0.1576,0.1576,20976.0],["1976-06-28",0.1629,0.1629,0.1629,0.1629,2760.0],["1976-06-29",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-06-30",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-07-01",0.1629,0.1629,0.1629,0.1629,0.0],["1976-07-02",0.1629,0.1629,0.1629,0.1629,0.0],["1976-07-06",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-07",0.1681,0.1681,0.1681,0.1681,6072.0],["1976-07-08",0.1681,0.1681,0.1681,0.1681,552.0],["1976-07-09",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-12",0.1681,0.1681,0.1681,0.1681,13248.0],["1976-07-13",0.1681,0.1681,0.1681,0.1681,60168.0],["1976-07-14",0.1681,0.1681,0.1681,0.1681,16560.0],["1976-07-15",0.1681,0.1734,0.1681,0.1681,39192.0],["1976-07-16",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-19",0.1681,0.1681,0.1681,0.1681,18768.0],["1976-07-20",0.1681,0.1681,0.1681,0.1681,7176.0],["1976-07-21",0.1681,0.1734,0.1681,0.1681,8280.0],["1976-07-22",0.1681,0.1681,0.1681,0.1681,24288.0],["1976-07-23",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-26",0.1681,0.1734,0.1681,0.1734,13248.0],["1976-07-27",0.1681,0.1681,0.1681,0.1681,7176.0],["1976-07-28",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-29",0.1681,0.1681,0.1681,0.1681,0.0],["1976-07-30",0.1681,0.1681,0.1681,0.1681,2760.0],["1976-08-02",0.1681,0.1681,0.1681,0.1681,13248.0],["1976-08-03",0.1629,0.1629,0.1629,0.1629,0.0],["1976-08-04",0.1629,0.1629,0.1629,0.1629,0.0],["1976-08-05",0.1629,0.1629,0.1629,0.1629,552.0],["1976-08-06",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-08-09",0.1629,0.1629,0.1629,0.1629,552.0],["1976-08-10",0.1629,0.1629,0.1629,0.1629,11592.0],["1976-08-11",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-08-12",0.1629,0.1629,0.1629,0.1629,2760.0],["1976-08-13",0.1629,0.1629,0.1629,0.1629,8280.0],["1976-08-16",0.1629,0.1629,0.1629,0.1629,552.0],["1976-08-17",0.1629,0.1629,0.1576,0.1576,27048.0],["1976-08-18",0.1629,0.1629,0.1629,0.1629,22080.0],["1976-08-19",0.1629,0.1629,0.1629,0.1629,2760.0],["1976-08-20",0.1629,0.1629,0.1629,0.1629,552.0],["1976-08-23",0.1629,0.1629,0.1629,0.1629,22080.0],["1976-08-24",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-08-25",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-08-26",0.1629,0.1629,0.1629,0.1629,8280.0],["1976-08-27",0.1629,0.1629,0.1629,0.1629,30360.0],["1976-08-30",0.1629,0.1629,0.1629,0.1629,0.0],["1976-08-31",0.1629,0.1629,0.1629,0.1629,8280.0],["1976-09-01",0.1629,0.1629,0.1629,0.1629,2760.0],["1976-09-02",0.1629,0.1629,0.1629,0.1629,0.0],["1976-09-03",0.1629,0.1629,0.1629,0.1629,0.0],["1976-09-07",0.1629,0.1629,0.1629,0.1629,40848.0],["1976-09-08",0.1629,0.1629,0.1629,0.1629,18768.0],["1976-09-09",0.1629,0.1629,0.1629,0.1629,0.0],["1976-09-10",0.1629,0.1629,0.1629,0.1629,552.0],["1976-09-13",0.1629,0.1629,0.1576,0.1629,38088.0],["1976-09-14",0.1629,0.1629,0.1629,0.1629,18768.0],["1976-09-15",0.1629,0.1629,0.1629,0.1629,6072.0],["1976-09-16",0.1629,0.1629,0.1629,0.1629,7176.0],["1976-09-17",0.1629,0.1629,0.1629,0.1629,22080.0],["1976-09-20",0.1629,0.1629,0.1629,0.1629,34776.0],["1976-09-21",0.1629,0.1629,0.1629,0.1629,22080.0],["1976-09-22",0.1629,0.1629,0.1629,0.1629,22080.0],["1976-09-23",0.1629,0.1629,0.1629,0.1629,6072.0],["1976-09-24",0.1576,0.1576,0.1576,0.1576,0.0],["1976-09-27",0.1576,0.1576,0.1576,0.1576,0.0],["1976-09-28",0.1576,0.1576,0.1576,0.1576,32568.0],["1976-09-29",0.1576,0.1576,0.1576,0.1576,7176.0],["1976-09-30",0.1576,0.1576,0.1576,0.1576,7176.0],["1976-10-01",0.1576,0.1576,0.1576,0.1576,35880.0],["1976-10-04",0.1576,0.1576,0.1576,0.1576,0.0],["1976-10-05",0.1576,0.1576,0.1576,0.1576,7176.0],["1976-10-06",0.1576,0.1576,0.1576,0.1576,10488.0],["1976-10-07",0.1576,0.1576,0.1576,0.1576,552.0],["1976-10-08",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-10-11",0.1576,0.1576,0.1576,0.1576,40848.0],["1976-10-12",0.1576,0.1576,0.1576,0.1576,0.0],["1976-10-13",0.1576,0.1576,0.1576,0.1576,0.0],["1976-10-14",0.1576,0.1576,0.1576,0.1576,0.0],["1976-10-15",0.1576,0.1576,0.1576,0.1576,552.0],["1976-10-18",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-10-19",0.1576,0.1576,0.1576,0.1576,0.0],["1976-10-20",0.1576,0.1576,0.1576,0.1576,34776.0],["1976-10-21",0.1576,0.1576,0.1576,0.1576,18768.0],["1976-10-22",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-10-25",0.1576,0.1576,0.1576,0.1576,22080.0],["1976-10-26",0.1576,0.1576,0.1576,0.1576,7176.0],["1976-10-27",0.1524,0.1524,0.1524,0.1524,18768.0],["1976-10-28",0.1524,0.1576,0.1524,0.1576,7176.0],["1976-10-29",0.1576,0.1576,0.1524,0.1524,2760.0],["1976-11-01",0.1524,0.1524,0.1524,0.1524,0.0],["1976-11-03",0.1524,0.1524,0.1471,0.1471,61272.0],["1976-11-04",0.1524,0.1524,0.1524,0.1524,13248.0],["1976-11-05",0.1524,0.1576,0.1524,0.1524,2760.0],["1976-11-08",0.1576,0.1576,0.1576,0.1576,20976.0],["1976-11-09",0.1576,0.1576,0.1524,0.1524,18768.0],["1976-11-10",0.1576,0.1576,0.1576,0.1576,552.0],["1976-11-11",0.1576,0.1576,0.1576,0.1576,0.0],["1976-11-12",0.1576,0.1576,0.1576,0.1576,30360.0],["1976-11-15",0.1576,0.1576,0.1576,0.1576,2760.0],["1976-11-16",0.1576,0.1576,0.1576,0.1576,20976.0],["1976-11-17",0.1576,0.1576,0.1524,0.1524,13248.0],["1976-11-18",0.1524,0.1524,0.1524,0.1524,0.0],["1976-11-19",0.1524,0.1524,0.1524,0.1524,2760.0],["1976-11-22",0.1524,0.1524,0.1524,0.1524,0.0],["1976-11-23",0.1524,0.1524,0.1524,0.1524,17664.0],["1976-11-24",0.1524,0.1524,0.1524,0.1524,18768.0],["1976-11-26",0.1524,0.1576,0.1524,0.1576,6072.0],["1976-11-29",0.1524,0.1524,0.1524,0.1524,0.0],["1976-11-30",0.1524,0.1524,0.1471,0.1471,2760.0],["1976-12-01",0.1524,0.1524,0.1524,0.1524,10488.0],["1976-12-02",0.1471,0.1471,0.1471,0.1471,8280.0],["1976-12-03",0.1471,0.1471,0.1471,0.1471,552.0],["1976-12-06",0.1471,0.1471,0.1471,0.1471,0.0],["1976-12-07",0.1471,0.1471,0.1471,0.1471,0.0],["1976-12-08",0.1471,0.1471,0.1418,0.1471,13248.0],["1976-12-09",0.1471,0.1471,0.1418,0.1418,2760.0],["1976-12-10",0.1418,0.1471,0.1418,0.1418,8280.0],["1976-12-13",0.1418,0.1418,0.1366,0.1366,10488.0],["1976-12-14",0.1366,0.1418,0.1366,0.1366,7176.0],["1976-12-15",0.1366,0.1418,0.1366,0.1418,13248.0],["1976-12-16",0.1366,0.1366,0.1366,0.1366,2760.0],["1976-12-17",0.1366,0.1366,0.1366,0.1366,11592.0],["1976-12-20",0.1366,0.1366,0.1366,0.1366,552.0],["1976-12-21",0.1418,0.1418,0.1418,0.1418,16560.0],["1976-12-22",0.1418,0.1418,0.1418,0.1418,17664.0],["1976-12-23",0.1418,0.1418,0.1418,0.1418,0.0],["1976-12-27",0.1418,0.1418,0.1418,0.1418,6072.0],["1976-12-28",0.1418,0.1418,0.1418,0.1418,2760.0],["1976-12-29",0.1418,0.1418,0.1418,0.1418,552.0],["1976-12-30",0.1418,0.1418,0.1418,0.1418,7176.0],["1976-12-31",0.1418,0.1418,0.1418,0.1418,0.0],["1977-01-03",0.1418,0.1418,0.1418,0.1418,552.0],["1977-01-04",0.1418,0.1418,0.1418,0.1418,10488.0],["1977-01-05",0.1418,0.1418,0.1418,0.1418,0.0],["1977-01-06",0.1418,0.1418,0.1418,0.1418,0.0],["1977-01-07",0.1471,0.1471,0.1471,0.1471,10488.0],["1977-01-10",0.1418,0.1418,0.1418,0.1418,2760.0],["1977-01-11",0.1418,0.1418,0.1418,0.1418,552.0],["1977-01-12",0.1471,0.1524,0.1471,0.1524,13248.0],["1977-01-13",0.1471,0.1471,0.1471,0.1471,11592.0],["1977-01-14",0.1524,0.1524,0.1524,0.1524,6072.0],["1977-01-17",0.1524,0.1524,0.1524,0.1524,20976.0],["1977-01-18",0.1524,0.1524,0.1524,0.1524,2760.0],["1977-01-19",0.1524,0.1524,0.1524,0.1524,2760.0],["1977-01-20",0.1576,0.1576,0.1576,0.1576,552.0],["1977-01-21",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-01-24",0.1576,0.1576,0.1576,0.1576,10488.0],["1977-01-25",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-01-26",0.1576,0.1576,0.1576,0.1576,17664.0],["1977-01-27",0.1576,0.1576,0.1576,0.1576,8280.0],["1977-01-28",0.1576,0.1576,0.1576,0.1576,6072.0],["1977-01-31",0.1576,0.1576,0.1576,0.1576,0.0],["1977-02-01",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-02-02",0.1576,0.1576,0.1576,0.1576,0.0],["1977-02-03",0.1576,0.1576,0.1576,0.1576,6072.0],["1977-02-04",0.1576,0.1576,0.1576,0.1576,2760.0],["1977-02-07",0.1524,0.1524,0.1524,0.1524,552.0],["1977-02-08",0.1524,0.1524,0.1524,0.1524,0.0],["1977-02-09",0.1524,0.1524,0.1524,0.1524,552.0],["1977-02-10",0.1524,0.1524,0.1524,0.1524,0.0],["1977-02-11",0.1524,0.1524,0.1524,0.1524,0.0],["1977-02-14",0.1576,0.1576,0.1576,0.1576,2760.0],["1977-02-15",0.1576,0.1576,0.1576,0.1576,0.0],["1977-02-16",0.1576,0.1576,0.1576,0.1576,0.0],["1977-02-17",0.1524,0.1524,0.1524,0.1524,0.0],["1977-02-18",0.1524,0.1576,0.1524,0.1524,2760.0],["1977-02-22",0.1524,0.1524,0.1524,0.1524,6072.0],["1977-02-23",0.1524,0.1524,0.1524,0.1524,552.0],["1977-02-24",0.1524,0.1576,0.1524,0.1524,8280.0],["1977-02-25",0.1524,0.1524,0.1524,0.1524,0.0],["1977-02-28",0.1524,0.1576,0.1524,0.1524,8280.0],["1977-03-01",0.1524,0.1524,0.1524,0.1524,11592.0],["1977-03-02",0.1524,0.1524,0.1524,0.1524,18768.0],["1977-03-03",0.1524,0.1524,0.1524,0.1524,552.0],["1977-03-04",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-03-07",0.1576,0.1576,0.1576,0.1576,17664.0],["1977-03-08",0.1576,0.1576,0.1576,0.1576,0.0],["1977-03-09",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-03-10",0.1524,0.1524,0.1524,0.1524,0.0],["1977-03-11",0.1576,0.1576,0.1576,0.1576,552.0],["1977-03-14",0.1576,0.1576,0.1576,0.1576,10488.0],["1977-03-15",0.1576,0.1576,0.1576,0.1576,2760.0],["1977-03-16",0.1576,0.1576,0.1576,0.1576,6072.0],["1977-03-17",0.1576,0.1576,0.1524,0.1576,13248.0],["1977-03-18",0.1576,0.1576,0.1524,0.1524,2760.0],["1977-03-21",0.1524,0.1576,0.1524,0.1576,2760.0],["1977-03-22",0.1576,0.1629,0.1576,0.1629,39192.0],["1977-03-23",0.1576,0.1576,0.1576,0.1576,8280.0],["1977-03-24",0.1576,0.1576,0.1576,0.1576,0.0],["1977-03-25",0.1576,0.1576,0.1576,0.1576,7176.0],["1977-03-28",0.1629,0.1629,0.1629,0.1629,25392.0],["1977-03-29",0.1576,0.1576,0.1576,0.1576,0.0],["1977-03-30",0.1576,0.1576,0.1576,0.1576,2760.0],["1977-03-31",0.1629,0.1629,0.1629,0.1629,6072.0],["1977-04-01",0.1576,0.1576,0.1576,0.1576,20976.0],["1977-04-04",0.1629,0.1629,0.1629,0.1629,2760.0],["1977-04-05",0.1629,0.1629,0.1629,0.1629,0.0],["1977-04-06",0.1629,0.1629,0.1629,0.1629,6072.0],["1977-04-07",0.1629,0.1629,0.1629,0.1629,7176.0],["1977-04-11",0.1629,0.1629,0.1629,0.1629,18768.0],["1977-04-12",0.1629,0.1629,0.1629,0.1629,2760.0],["1977-04-13",0.1629,0.1681,0.1629,0.1681,34776.0],["1977-04-14",0.1681,0.1681,0.1681,0.1681,0.0],["1977-04-15",0.1681,0.1681,0.1629,0.1629,7176.0],["1977-04-18",0.1629,0.1629,0.1629,0.1629,2760.0],["1977-04-19",0.1681,0.1681,0.1681,0.1681,2760.0],["1977-04-20",0.1681,0.1681,0.1629,0.1629,2760.0],["1977-04-21",0.1629,0.1629,0.1576,0.1629,6072.0],["1977-04-22",0.1629,0.1681,0.1629,0.1681,2760.0],["1977-04-25",0.1681,0.1681,0.1629,0.1629,7176.0],["1977-04-26",0.1629,0.1629,0.1629,0.1629,7176.0],["1977-04-27",0.1629,0.1629,0.1629,0.1629,16560.0],["1977-04-28",0.1629,0.1681,0.1629,0.1681,7176.0],["1977-04-29",0.1681,0.1681,0.1681,0.1681,0.0],["1977-05-02",0.1681,0.1681,0.1681,0.1681,552.0],["1977-05-03",0.1681,0.1681,0.1681,0.1681,552.0],["1977-05-04",0.1681,0.1681,0.1681,0.1681,0.0],["1977-05-05",0.1681,0.1681,0.1681,0.1681,0.0],["1977-05-06",0.1681,0.1681,0.1629,0.1629,7176.0],["1977-05-09",0.1629,0.1629,0.1629,0.1629,0.0],["1977-05-10",0.1629,0.1629,0.1629,0.1629,7176.0],["1977-05-11",0.1629,0.1681,0.1629,0.1629,11592.0],["1977-05-12",0.1629,0.1629,0.1629,0.1629,20976.0],["1977-05-13",0.1681,0.1681,0.1681,0.1681,8280.0],["1977-05-16",0.1681,0.1681,0.1681,0.1681,13248.0],["1977-05-17",0.1681,0.1734,0.1681,0.1681,24288.0],["1977-05-18",0.1681,0.1681,0.1681,0.1681,7176.0],["1977-05-19",0.1681,0.1681,0.1681,0.1681,0.0],["1977-05-20",0.1629,0.1629,0.1629,0.1629,0.0],["1977-05-23",0.1629,0.1681,0.1629,0.1629,7176.0],["1977-05-24",0.1629,0.1629,0.1629,0.1629,0.0],["1977-05-25",0.1681,0.1681,0.1681,0.1681,552.0],["1977-05-26",0.1681,0.1681,0.1681,0.1681,552.0],["1977-05-27",0.1681,0.1681,0.1629,0.1629,8280.0],["1977-05-31",0.1629,0.1629,0.1629,0.1629,0.0],["1977-06-01",0.1629,0.1629,0.1629,0.1629,0.0],["1977-06-02",0.1681,0.1681,0.1681,0.1681,552.0],["1977-06-03",0.1681,0.1681,0.1681,0.1681,8280.0],["1977-06-06",0.1681,0.1681,0.1681,0.1681,11592.0],["1977-06-07",0.1681,0.1734,0.1681,0.1681,2760.0],["1977-06-08",0.1681,0.1734,0.1681,0.1734,34776.0],["1977-06-09",0.1734,0.1734,0.1681,0.1734,7176.0],["1977-06-10",0.1734,0.1786,0.1734,0.1786,8280.0],["1977-06-13",0.1786,0.1786,0.1786,0.1786,10488.0],["1977-06-14",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-15",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-16",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-17",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-20",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-21",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-22",0.1734,0.1734,0.1734,0.1734,6624.0],["1977-06-23",0.1734,0.1734,0.1734,0.1734,552.0],["1977-06-24",0.1734,0.1734,0.1734,0.1734,0.0],["1977-06-27",0.1734,0.1734,0.1734,0.1734,10488.0],["1977-06-28",0.1786,0.1839,0.1786,0.1786,6624.0],["1977-06-29",0.1786,0.1786,0.1786,0.1786,0.0],["1977-06-30",0.1839,0.1891,0.1839,0.1891,14352.0],["1977-07-01",0.1839,0.1839,0.1786,0.1786,6624.0],["1977-07-05",0.1786,0.1839,0.1786,0.1839,7176.0],["1977-07-06",0.1786,0.1786,0.1734,0.1734,10488.0],["1977-07-07",0.1734,0.1734,0.1734,0.1734,552.0],["1977-07-08",0.1786,0.1839,0.1786,0.1839,10488.0],["1977-07-11",0.1839,0.1891,0.1839,0.1839,7176.0],["1977-07-12",0.1786,0.1786,0.1786,0.1786,2760.0],["1977-07-13",0.1891,0.1891,0.1891,0.1891,4416.0],["1977-07-15",0.1786,0.1786,0.1786,0.1786,0.0],["1977-07-18",0.1786,0.1786,0.1786,0.1786,10488.0],["1977-07-19",0.1839,0.1839,0.1839,0.1839,2760.0],["1977-07-20",0.1786,0.1786,0.1786,0.1786,0.0],["1977-07-21",0.1786,0.1786,0.1786,0.1786,6624.0],["1977-07-22",0.1786,0.1839,0.1786,0.1839,2760.0],["1977-07-25",0.1786,0.1786,0.1786,0.1786,10488.0],["1977-07-26",0.1786,0.1786,0.1786,0.1786,552.0],["1977-07-27",0.1786,0.1786,0.1786,0.1786,552.0],["1977-07-28",0.1734,0.1734,0.1734,0.1734,4416.0],["1977-07-29",0.1734,0.1734,0.1734,0.1734,2760.0],["1977-08-01",0.1786,0.1786,0.1786,0.1786,0.0],["1977-08-02",0.1786,0.1786,0.1786,0.1786,4416.0],["1977-08-03",0.1839,0.1839,0.1839,0.1839,2760.0],["1977-08-04",0.1786,0.1786,0.1786,0.1786,2760.0],["1977-08-05",0.1786,0.1839,0.1786,0.1839,6624.0],["1977-08-08",0.1891,0.1891,0.1891,0.1891,35328.0],["1977-08-09",0.1891,0.1891,0.1891,0.1891,0.0],["1977-08-10",0.1891,0.1891,0.1891,0.1891,0.0],["1977-08-11",0.1891,0.1891,0.1891,0.1891,0.0],["1977-08-12",0.1891,0.1891,0.1839,0.1891,2760.0],["1977-08-15",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-16",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-17",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-18",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-19",0.1891,0.1891,0.1891,0.1891,10488.0],["1977-08-22",0.1839,0.1839,0.1839,0.1839,552.0],["1977-08-23",0.1839,0.1891,0.1839,0.1891,4416.0],["1977-08-24",0.1891,0.1891,0.1839,0.1839,6624.0],["1977-08-25",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-26",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-29",0.1839,0.1839,0.1839,0.1839,0.0],["1977-08-30",0.1839,0.1839,0.1839,0.1839,552.0],["1977-08-31",0.1891,0.1891,0.1891,0.1891,2760.0],["1977-09-01",0.1839,0.1839,0.1839,0.1839,0.0],["1977-09-02",0.1891,0.1891,0.1891,0.1891,7176.0],["1977-09-06",0.1891,0.1891,0.1891,0.1891,0.0],["1977-09-07",0.1891,0.1891,0.1891,0.1891,0.0],["1977-09-08",0.1891,0.1891,0.1891,0.1891,0.0],["1977-09-09",0.1891,0.1891,0.1786,0.1786,6624.0],["1977-09-12",0.1786,0.1839,0.1786,0.1786,14352.0],["1977-09-13",0.1786,0.1786,0.1786,0.1786,552.0],["1977-09-14",0.1839,0.1839,0.1839,0.1839,2760.0],["1977-09-15",0.1786,0.1786,0.1786,0.1786,10488.0],["1977-09-16",0.1786,0.1786,0.1786,0.1786,0.0],["1977-09-19",0.1839,0.1839,0.1839,0.1839,0.0],["1977-09-20",0.1839,0.1839,0.1839,0.1839,0.0],["1977-09-21",0.1839,0.1839,0.1839,0.1839,0.0],["1977-09-22",0.1786,0.1786,0.1786,0.1786,0.0],["1977-09-23",0.1786,0.1786,0.1786,0.1786,13248.0],["1977-09-26",0.1734,0.1734,0.1734,0.1734,10488.0],["1977-09-27",0.1734,0.1734,0.1734,0.1734,2760.0],["1977-09-28",0.1734,0.1734,0.1734,0.1734,0.0],["1977-09-29",0.1734,0.1734,0.1734,0.1734,0.0],["1977-09-30",0.1786,0.1839,0.1786,0.1839,17112.0],["1977-10-03",0.1786,0.1786,0.1786,0.1786,552.0],["1977-10-04",0.1786,0.1839,0.1786,0.1786,10488.0],["1977-10-05",0.1786,0.1786,0.1786,0.1786,0.0],["1977-10-06",0.1786,0.1839,0.1786,0.1839,33672.0],["1977-10-07",0.1786,0.1786,0.1786,0.1786,552.0],["1977-10-10",0.1839,0.1839,0.1839,0.1839,2760.0],["1977-10-11",0.1839,0.1839,0.1786,0.1786,6624.0],["1977-10-12",0.1786,0.1786,0.1786,0.1786,7176.0],["1977-10-13",0.1786,0.1839,0.1786,0.1839,552.0],["1977-10-14",0.1839,0.1839,0.1786,0.1839,10488.0],["1977-10-17",0.1786,0.1786,0.1786,0.1786,2760.0],["1977-10-18",0.1786,0.1786,0.1786,0.1786,6624.0],["1977-10-19",0.1839,0.1839,0.1839,0.1839,18216.0],["1977-10-20",0.1839,0.1891,0.1839,0.1891,4416.0],["1977-10-21",0.1891,0.1891,0.1891,0.1891,8280.0],["1977-10-24",0.1891,0.1891,0.1839,0.1839,18216.0],["1977-10-25",0.1839,0.1891,0.1839,0.1839,16008.0],["1977-10-26",0.1891,0.1891,0.1891,0.1891,16008.0],["1977-10-27",0.1891,0.1891,0.1891,0.1891,38088.0],["1977-10-28",0.1944,0.1996,0.1944,0.1996,35328.0],["1977-10-31",0.1944,0.1944,0.1944,0.1944,17112.0],["1977-11-01",0.1944,0.1944,0.1944,0.1944,17112.0],["1977-11-02",0.1944,0.1944,0.1944,0.1944,6624.0],["1977-11-03",0.1944,0.1996,0.1944,0.1944,26496.0],["1977-11-04",0.1944,0.1944,0.1944,0.1944,13248.0],["1977-11-07",0.1944,0.1996,0.1944,0.1944,2760.0],["1977-11-08",0.1996,0.1996,0.1996,0.1996,20976.0],["1977-11-09",0.1996,0.1996,0.1944,0.1944,7176.0],["1977-11-10",0.1944,0.1996,0.1891,0.1891,10488.0],["1977-11-11",0.1891,0.1891,0.1891,0.1891,0.0],["1977-11-14",0.1891,0.1891,0.1891,0.1891,26496.0],["1977-11-15",0.1891,0.1891,0.1891,0.1891,20976.0],["1977-11-16",0.1944,0.1944,0.1944,0.1944,10488.0],["1977-11-17",0.1944,0.1944,0.1944,0.1944,552.0],["1977-11-18",0.1944,0.1996,0.1944,0.1944,14352.0],["1977-11-21",0.1944,0.1944,0.1944,0.1944,10488.0],["1977-11-22",0.1944,0.1944,0.1944,0.1944,0.0],["1977-11-23",0.1944,0.1944,0.1944,0.1944,4416.0],["1977-11-25",0.1944,0.1944,0.1944,0.1944,552.0],["1977-11-28",0.1944,0.1996,0.1944,0.1996,29808.0],["1977-11-29",0.1996,0.1996,0.1944,0.1944,10488.0],["1977-11-30",0.1944,0.1944,0.1944,0.1944,2760.0],["1977-12-01",0.1944,0.1996,0.1944,0.1996,13248.0],["1977-12-02",0.1944,0.1944,0.1944,0.1944,4416.0],["1977-12-05",0.1996,0.1996,0.1996,0.1996,0.0],["1977-12-06",0.1996,0.1996,0.1944,0.1996,10488.0],["1977-12-07",0.1996,0.1996,0.1944,0.1996,7176.0],["1977-12-08",0.1996,0.1996,0.1996,0.1996,2760.0],["1977-12-09",0.1996,0.1996,0.1996,0.1996,10488.0],["1977-12-12",0.1996,0.1996,0.1944,0.1944,10488.0],["1977-12-13",0.1944,0.1944,0.1944,0.1944,0.0],["1977-12-14",0.1996,0.1996,0.1996,0.1996,20976.0],["1977-12-15",0.1944,0.1944,0.1944,0.1944,0.0],["1977-12-16",0.1944,0.1996,0.1944,0.1944,6624.0],["1977-12-19",0.1944,0.1944,0.1944,0.1944,0.0],["1977-12-20",0.1944,0.1944,0.1944,0.1944,7176.0],["1977-12-21",0.1996,0.1996,0.1996,0.1996,0.0],["1977-12-22",0.1996,0.2049,0.1996,0.2049,18216.0],["1977-12-23",0.2049,0.2049,0.1996,0.1996,6624.0],["1977-12-27",0.1996,0.1996,0.1996,0.1996,0.0],["1977-12-28",0.2049,0.2049,0.2049,0.2049,10488.0],["1977-12-29",0.2049,0.2049,0.2049,0.2049,552.0],["1977-12-30",0.2049,0.2049,0.2049,0.2049,2760.0],["1978-01-03",0.2049,0.2049,0.2049,0.2049,10488.0],["1978-01-04",0.2049,0.2049,0.2049,0.2049,29808.0],["1978-01-05",0.2049,0.2154,0.2049,0.2049,2760.0],["1978-01-06",0.2154,0.2207,0.2154,0.2154,18216.0],["1978-01-09",0.2207,0.2207,0.2207,0.2207,0.0],["1978-01-10",0.2154,0.2154,0.2154,0.2154,60720.0],["1978-01-11",0.2154,0.2154,0.2154,0.2154,16008.0],["1978-01-12",0.2154,0.2154,0.2154,0.2154,11040.0],["1978-01-13",0.2154,0.2154,0.2154,0.2154,4416.0],["1978-01-16",0.2154,0.2154,0.2154,0.2154,10488.0],["1978-01-17",0.2154,0.2154,0.2154,0.2154,552.0],["1978-01-18",0.2154,0.2154,0.2154,0.2154,22080.0],["1978-01-19",0.2154,0.2154,0.2154,0.2154,0.0],["1978-01-20",0.2154,0.2154,0.2154,0.2154,11040.0],["1978-01-23",0.2154,0.2154,0.2154,0.2154,22080.0],["1978-01-24",0.2154,0.2154,0.2154,0.2154,0.0],["1978-01-25",0.2154,0.2154,0.2154,0.2154,13248.0],["1978-01-26",0.2154,0.2154,0.2154,0.2154,552.0],["1978-01-27",0.2154,0.2154,0.2154,0.2154,0.0],["1978-01-30",0.2154,0.2154,0.2154,0.2154,14352.0],["1978-01-31",0.2207,0.2207,0.2207,0.2207,2760.0],["1978-02-01",0.2207,0.2207,0.2154,0.2207,18216.0],["1978-02-02",0.2207,0.2207,0.2207,0.2207,0.0],["1978-02-03",0.2207,0.2207,0.2207,0.2207,0.0],["1978-02-06",0.2207,0.2207,0.2154,0.2207,11040.0],["1978-02-07",0.2154,0.2154,0.2154,0.2154,552.0],["1978-02-08",0.2154,0.2207,0.2154,0.2154,7176.0],["1978-02-09",0.2154,0.2154,0.2154,0.2154,0.0],["1978-02-10",0.2207,0.2207,0.2207,0.2207,552.0],["1978-02-13",0.2154,0.2154,0.2154,0.2154,0.0],["1978-02-14",0.2154,0.2154,0.2154,0.2154,2760.0],["1978-02-15",0.2154,0.2154,0.2154,0.2154,0.0],["1978-02-16",0.2207,0.2207,0.2207,0.2207,552.0],["1978-02-17",0.2207,0.2207,0.2207,0.2207,552.0],["1978-02-21",0.2207,0.2207,0.2207,0.2207,2760.0],["1978-02-22",0.2207,0.2207,0.2207,0.2207,0.0],["1978-02-23",0.2207,0.2207,0.2207,0.2207,26496.0],["1978-02-24",0.2207,0.2312,0.2207,0.2207,24840.0],["1978-02-27",0.2259,0.2312,0.2259,0.2259,552.0],["1978-02-28",0.2259,0.2259,0.2259,0.2259,6624.0],["1978-03-01",0.2259,0.2259,0.2259,0.2259,0.0],["1978-03-02",0.2259,0.2259,0.2259,0.2259,0.0],["1978-03-03",0.2259,0.2259,0.2259,0.2259,552.0],["1978-03-06",0.2259,0.2312,0.2259,0.2312,2760.0],["1978-03-07",0.2312,0.2312,0.2312,0.2312,0.0],["1978-03-08",0.2312,0.2312,0.2312,0.2312,10488.0],["1978-03-09",0.2207,0.2207,0.2207,0.2207,0.0],["1978-03-10",0.2207,0.2207,0.2207,0.2207,4416.0],["1978-03-13",0.2259,0.2259,0.2259,0.2259,552.0],["1978-03-14",0.2259,0.2312,0.2207,0.2312,12144.0],["1978-03-15",0.2312,0.2312,0.2207,0.2207,4416.0],["1978-03-16",0.2259,0.2312,0.2259,0.2259,6624.0],["1978-03-17",0.2259,0.2259,0.2259,0.2259,0.0],["1978-03-20",0.2312,0.2312,0.2312,0.2312,2760.0],["1978-03-21",0.2259,0.2259,0.2259,0.2259,0.0],["1978-03-22",0.2312,0.2312,0.2312,0.2312,552.0],["1978-03-23",0.2259,0.2259,0.2207,0.2207,4416.0],["1978-03-27",0.2207,0.2207,0.2207,0.2207,0.0],["1978-03-28",0.2207,0.2207,0.2207,0.2207,0.0],["1978-03-29",0.2207,0.2207,0.2207,0.2207,552.0],["1978-03-30",0.2312,0.2312,0.2312,0.2312,552.0],["1978-03-31",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-03",0.2312,0.2312,0.2312,0.2312,0.0],["1978-04-04",0.2259,0.2259,0.2259,0.2259,6624.0],["1978-04-05",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-06",0.2259,0.2259,0.2259,0.2259,552.0],["1978-04-07",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-10",0.2259,0.2312,0.2259,0.2259,6624.0],["1978-04-11",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-12",0.2259,0.2259,0.2259,0.2259,552.0],["1978-04-13",0.2259,0.2259,0.2259,0.2259,59616.0],["1978-04-14",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-17",0.2259,0.2312,0.2259,0.2312,7176.0],["1978-04-18",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-19",0.2259,0.2259,0.2259,0.2259,0.0],["1978-04-20",0.2259,0.2312,0.2259,0.2259,2760.0],["1978-04-21",0.2312,0.2312,0.2312,0.2312,552.0],["1978-04-24",0.2312,0.2312,0.2312,0.2312,0.0],["1978-04-25",0.2312,0.2312,0.2312,0.2312,14352.0],["1978-04-26",0.2312,0.2312,0.2312,0.2312,11040.0],["1978-04-27",0.2312,0.2312,0.2312,0.2312,6624.0],["1978-04-28",0.2364,0.2364,0.2364,0.2364,8280.0],["1978-05-01",0.2364,0.2417,0.2364,0.2417,4416.0],["1978-05-02",0.2417,0.2417,0.2417,0.2417,7176.0],["1978-05-03",0.2469,0.2574,0.2469,0.2574,4416.0],["1978-05-04",0.2522,0.2522,0.2522,0.2522,2760.0],["1978-05-05",0.2574,0.2574,0.2574,0.2574,8280.0],["1978-05-08",0.2574,0.2784,0.2574,0.2679,18216.0],["1978-05-09",0.2679,0.2679,0.2679,0.2679,10488.0],["1978-05-10",0.2679,0.2679,0.2574,0.2679,6624.0],["1978-05-11",0.2627,0.2627,0.2627,0.2627,552.0],["1978-05-12",0.2574,0.2574,0.2522,0.2522,10488.0],["1978-05-15",0.2522,0.2574,0.2522,0.2574,26496.0],["1978-05-16",0.2574,0.2574,0.2574,0.2574,0.0],["1978-05-17",0.2522,0.2522,0.2522,0.2522,29808.0],["1978-05-18",0.2574,0.2574,0.2574,0.2574,4416.0],["1978-05-19",0.2574,0.2574,0.2574,0.2574,2760.0],["1978-05-22",0.2574,0.2627,0.2574,0.2627,10488.0],["1978-05-23",0.2574,0.2574,0.2574,0.2574,11040.0],["1978-05-24",0.2574,0.2574,0.2574,0.2574,8280.0],["1978-05-25",0.2574,0.2627,0.2574,0.2627,2760.0],["1978-05-26",0.2627,0.2627,0.2627,0.2627,552.0],["1978-05-30",0.2574,0.2574,0.2574,0.2574,2760.0],["1978-05-31",0.2574,0.2627,0.2574,0.2574,6624.0],["1978-06-01",0.2574,0.2627,0.2574,0.2574,8280.0],["1978-06-02",0.2574,0.2627,0.2574,0.2627,7176.0],["1978-06-05",0.2627,0.2627,0.2627,0.2627,552.0],["1978-06-06",0.2627,0.2627,0.2574,0.2574,2760.0],["1978-06-07",0.2627,0.2627,0.2627,0.2627,13248.0],["1978-06-08",0.2627,0.2679,0.2574,0.2679,49128.0],["1978-06-09",0.2574,0.2574,0.2522,0.2574,2208.0],["1978-06-12",0.2574,0.2679,0.2574,0.2574,10488.0],["1978-06-13",0.2522,0.2522,0.2522,0.2522,10488.0],["1978-06-14",0.2522,0.2522,0.2522,0.2522,3312.0],["1978-06-15",0.2522,0.2522,0.2522,0.2522,0.0],["1978-06-16",0.2522,0.2522,0.2522,0.2522,4968.0],["1978-06-19",0.2574,0.2574,0.2574,0.2574,552.0],["1978-06-20",0.2574,0.2574,0.2522,0.2522,7728.0],["1978-06-21",0.2522,0.2574,0.2522,0.2574,12144.0],["1978-06-22",0.2574,0.2574,0.2574,0.2574,12696.0],["1978-06-23",0.2679,0.2679,0.2679,0.2679,2208.0],["1978-06-26",0.2679,0.2679,0.2679,0.2679,33120.0],["1978-06-27",0.2679,0.2784,0.2679,0.2784,18216.0],["1978-06-28",0.2732,0.2732,0.2732,0.2732,2208.0],["1978-06-29",0.2784,0.2837,0.2784,0.2784,7728.0],["1978-06-30",0.2784,0.2784,0.2784,0.2784,2208.0],["1978-07-03",0.2784,0.2784,0.2784,0.2784,0.0],["1978-07-05",0.2784,0.2837,0.2784,0.2837,27048.0],["1978-07-06",0.2942,0.2942,0.2942,0.2942,7728.0],["1978-07-07",0.2942,0.2942,0.2942,0.2942,3864.0],["1978-07-10",0.2942,0.2995,0.2942,0.2995,7728.0],["1978-07-11",0.2942,0.2942,0.2942,0.2942,0.0],["1978-07-12",0.2837,0.2837,0.2837,0.2837,552.0],["1978-07-13",0.2837,0.2837,0.2837,0.2837,0.0],["1978-07-14",0.2837,0.2942,0.2837,0.2837,3864.0],["1978-07-17",0.2837,0.2837,0.2837,0.2837,0.0],["1978-07-18",0.2784,0.2784,0.2784,0.2784,0.0],["1978-07-19",0.2784,0.2784,0.2784,0.2784,552.0],["1978-07-20",0.2784,0.2784,0.2784,0.2784,0.0],["1978-07-21",0.2784,0.2784,0.2784,0.2784,0.0],["1978-07-24",0.2837,0.2837,0.2837,0.2837,0.0],["1978-07-25",0.2942,0.2942,0.2942,0.2942,29256.0],["1978-07-26",0.2942,0.2942,0.2942,0.2942,21528.0],["1978-07-27",0.2942,0.2942,0.2942,0.2942,3312.0],["1978-07-28",0.2942,0.2942,0.2942,0.2942,3864.0],["1978-07-31",0.2942,0.2942,0.2942,0.2942,7728.0],["1978-08-01",0.2995,0.2995,0.2995,0.2995,10488.0],["1978-08-02",0.2995,0.2995,0.2995,0.2995,22632.0],["1978-08-03",0.3047,0.3047,0.3047,0.3047,0.0],["1978-08-04",0.2995,0.2995,0.2995,0.2995,18216.0],["1978-08-07",0.2942,0.2942,0.2942,0.2942,552.0],["1978-08-08",0.2942,0.2942,0.2942,0.2942,0.0],["1978-08-09",0.2942,0.2942,0.2942,0.2942,0.0],["1978-08-10",0.2942,0.2942,0.2942,0.2942,0.0],["1978-08-11",0.2995,0.2995,0.2995,0.2995,7728.0],["1978-08-14",0.2995,0.2995,0.2995,0.2995,0.0],["1978-08-15",0.2995,0.2995,0.2995,0.2995,0.0],["1978-08-16",0.2942,0.2942,0.2942,0.2942,0.0],["1978-08-17",0.2942,0.2942,0.2942,0.2942,0.0],["1978-08-18",0.2942,0.2995,0.2942,0.2995,7728.0],["1978-08-21",0.2942,0.2942,0.2837,0.2837,43608.0],["1978-08-22",0.2837,0.2837,0.2837,0.2837,0.0],["1978-08-23",0.2837,0.2837,0.2837,0.2837,7728.0],["1978-08-24",0.2784,0.2784,0.2784,0.2784,0.0],["1978-08-25",0.2837,0.2837,0.2837,0.2837,0.0],["1978-08-28",0.2837,0.2837,0.2837,0.2837,0.0],["1978-08-29",0.2784,0.2784,0.2784,0.2784,2208.0],["1978-08-30",0.2784,0.2784,0.2784,0.2784,552.0],["1978-08-31",0.2784,0.2784,0.2784,0.2784,3864.0],["1978-09-01",0.2784,0.2784,0.2784,0.2784,552.0],["1978-09-05",0.2784,0.2784,0.2784,0.2784,0.0],["1978-09-06",0.2784,0.2784,0.2784,0.2784,0.0],["1978-09-07",0.2837,0.2837,0.2837,0.2837,27048.0],["1978-09-08",0.2837,0.2942,0.2837,0.2837,10488.0],["1978-09-11",0.2837,0.2837,0.2784,0.2784,3864.0],["1978-09-12",0.2784,0.2784,0.2784,0.2784,0.0],["1978-09-13",0.2784,0.2837,0.2784,0.2837,21528.0],["1978-09-14",0.2837,0.2837,0.2837,0.2837,0.0],["1978-09-15",0.2837,0.2837,0.2784,0.2784,7728.0],["1978-09-18",0.2784,0.2784,0.2784,0.2784,3312.0],["1978-09-19",0.2784,0.2784,0.2784,0.2784,0.0],["1978-09-20",0.2732,0.2732,0.2732,0.2732,3312.0],["1978-09-21",0.2732,0.2732,0.2732,0.2732,0.0],["1978-09-22",0.2732,0.2732,0.2732,0.2732,12696.0],["1978-09-25",0.2732,0.2732,0.2732,0.2732,0.0],["1978-09-26",0.2732,0.2732,0.2732,0.2732,0.0],["1978-09-27",0.2732,0.2732,0.2732,0.2732,3864.0],["1978-09-28",0.2679,0.2679,0.2679,0.2679,3312.0],["1978-09-29",0.2679,0.2679,0.2627,0.2627,3864.0],["1978-10-02",0.2679,0.2679,0.2679,0.2679,552.0],["1978-10-03",0.2679,0.2679,0.2679,0.2679,3312.0],["1978-10-04",0.2679,0.2679,0.2679,0.2679,0.0],["1978-10-05",0.2679,0.2679,0.2679,0.2679,0.0],["1978-10-06",0.2679,0.2679,0.2679,0.2679,0.0],["1978-10-09",0.2679,0.2679,0.2679,0.2679,0.0],["1978-10-10",0.2679,0.2679,0.2679,0.2679,0.0],["1978-10-11",0.2627,0.2627,0.2627,0.2627,12696.0],["1978-10-12",0.2574,0.2574,0.2574,0.2574,3312.0],["1978-10-13",0.2574,0.2574,0.2574,0.2574,0.0],["1978-10-16",0.2574,0.2574,0.2574,0.2574,0.0],["1978-10-17",0.2522,0.2522,0.2522,0.2522,0.0],["1978-10-18",0.2574,0.2574,0.2574,0.2574,6624.0],["1978-10-19",0.2574,0.2574,0.2574,0.2574,0.0],["1978-10-20",0.2574,0.2574,0.2574,0.2574,13800.0],["1978-10-23",0.2574,0.2574,0.2574,0.2574,13800.0],["1978-10-24",0.2574,0.2574,0.2574,0.2574,4968.0],["1978-10-25",0.2574,0.2574,0.2574,0.2574,3864.0],["1978-10-26",0.2574,0.2574,0.2574,0.2574,8280.0],["1978-10-27",0.2574,0.2574,0.2469,0.2469,38088.0],["1978-10-30",0.2574,0.2574,0.2574,0.2574,54096.0],["1978-10-31",0.2574,0.2574,0.2574,0.2574,3312.0],["1978-11-01",0.2574,0.2574,0.2574,0.2574,18216.0],["1978-11-02",0.2574,0.2574,0.2574,0.2574,15456.0],["1978-11-03",0.2574,0.2574,0.2574,0.2574,0.0],["1978-11-06",0.2574,0.2574,0.2574,0.2574,552.0],["1978-11-07",0.2574,0.2574,0.2574,0.2574,7728.0],["1978-11-08",0.2574,0.2574,0.2522,0.2522,4968.0],["1978-11-09",0.2522,0.2522,0.2522,0.2522,3312.0],["1978-11-10",0.2522,0.2522,0.2469,0.2469,2208.0],["1978-11-13",0.2364,0.2364,0.2312,0.2312,17112.0],["1978-11-14",0.2312,0.2312,0.2312,0.2312,2208.0],["1978-11-15",0.2312,0.2312,0.2312,0.2312,0.0],["1978-11-16",0.2259,0.2259,0.2207,0.2207,2208.0],["1978-11-17",0.2207,0.2312,0.2207,0.2312,43608.0],["1978-11-20",0.2312,0.2312,0.2312,0.2312,0.0],["1978-11-21",0.2312,0.2312,0.2312,0.2312,0.0],["1978-11-22",0.2312,0.2364,0.2259,0.2364,10488.0],["1978-11-24",0.2364,0.2364,0.2364,0.2364,0.0],["1978-11-27",0.2207,0.2207,0.2154,0.2154,43608.0],["1978-11-28",0.2154,0.2154,0.2154,0.2154,10488.0],["1978-11-29",0.2207,0.2207,0.2207,0.2207,17112.0],["1978-11-30",0.2259,0.2259,0.2259,0.2259,10488.0],["1978-12-01",0.2312,0.2312,0.2312,0.2312,0.0],["1978-12-04",0.2312,0.2312,0.2312,0.2312,0.0],["1978-12-05",0.2312,0.2312,0.2312,0.2312,0.0],["1978-12-06",0.2312,0.2312,0.2312,0.2312,0.0],["1978-12-07",0.2207,0.2207,0.2207,0.2207,7728.0],["1978-12-08",0.2207,0.2259,0.2207,0.2259,4968.0],["1978-12-11",0.2259,0.2259,0.2207,0.2207,7728.0],["1978-12-12",0.2259,0.2259,0.2259,0.2259,8280.0],["1978-12-13",0.2207,0.2207,0.2207,0.2207,6624.0],["1978-12-14",0.2207,0.2207,0.2207,0.2207,552.0],["1978-12-15",0.2207,0.2207,0.2207,0.2207,0.0],["1978-12-18",0.2154,0.2154,0.2154,0.2154,0.0],["1978-12-19",0.2154,0.2154,0.2154,0.2154,0.0],["1978-12-20",0.2154,0.2154,0.2154,0.2154,8280.0],["1978-12-21",0.2154,0.2154,0.2154,0.2154,0.0],["1978-12-22",0.2154,0.2154,0.2154,0.2154,0.0],["1978-12-26",0.2207,0.2207,0.2207,0.2207,552.0],["1978-12-27",0.2207,0.2207,0.2207,0.2207,29256.0],["1978-12-28",0.2312,0.2312,0.2312,0.2312,0.0],["1978-12-29",0.2312,0.2417,0.2312,0.2312,88320.0],["1979-01-02",0.2312,0.2312,0.2312,0.2312,2208.0],["1979-01-03",0.2312,0.2312,0.2312,0.2312,3312.0],["1979-01-04",0.2312,0.2364,0.2312,0.2312,2208.0],["1979-01-05",0.2312,0.2312,0.2312,0.2312,0.0],["1979-01-08",0.2364,0.2364,0.2364,0.2364,552.0],["1979-01-09",0.2364,0.2364,0.2364,0.2364,0.0],["1979-01-10",0.2417,0.2469,0.2417,0.2469,3864.0],["1979-01-11",0.2469,0.2469,0.2469,0.2469,552.0],["1979-01-12",0.2522,0.2522,0.2522,0.2522,3312.0],["1979-01-15",0.2522,0.2522,0.2522,0.2522,0.0],["1979-01-16",0.2522,0.2522,0.2522,0.2522,552.0],["1979-01-17",0.2522,0.2522,0.2522,0.2522,10488.0],["1979-01-18",0.2522,0.2574,0.2522,0.2522,2208.0],["1979-01-19",0.2522,0.2522,0.2522,0.2522,552.0],["1979-01-22",0.2522,0.2522,0.2522,0.2522,2208.0],["1979-01-23",0.2522,0.2522,0.2522,0.2522,0.0],["1979-01-24",0.2522,0.2522,0.2522,0.2522,552.0],["1979-01-25",0.2574,0.2574,0.2574,0.2574,30360.0],["1979-01-26",0.2522,0.2522,0.2522,0.2522,2208.0],["1979-01-29",0.2522,0.2522,0.2522,0.2522,0.0],["1979-01-30",0.2522,0.2522,0.2522,0.2522,0.0],["1979-01-31",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-01",0.2522,0.2522,0.2522,0.2522,35880.0],["1979-02-02",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-05",0.2574,0.2574,0.2574,0.2574,11040.0],["1979-02-06",0.2574,0.2574,0.2574,0.2574,552.0],["1979-02-07",0.2574,0.2574,0.2574,0.2574,7728.0],["1979-02-08",0.2574,0.2574,0.2574,0.2574,22632.0],["1979-02-09",0.2574,0.2574,0.2574,0.2574,0.0],["1979-02-12",0.2574,0.2574,0.2574,0.2574,0.0],["1979-02-13",0.2574,0.2574,0.2522,0.2522,552.0],["1979-02-14",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-15",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-16",0.2522,0.2522,0.2522,0.2522,21528.0],["1979-02-20",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-21",0.2522,0.2522,0.2522,0.2522,552.0],["1979-02-22",0.2522,0.2522,0.2522,0.2522,552.0],["1979-02-23",0.2522,0.2522,0.2522,0.2522,0.0],["1979-02-26",0.2522,0.2522,0.2522,0.2522,552.0],["1979-02-27",0.2522,0.2522,0.2522,0.2522,3864.0],["1979-02-28",0.2522,0.2522,0.2522,0.2522,552.0],["1979-03-01",0.2522,0.2522,0.2522,0.2522,6624.0],["1979-03-02",0.2469,0.2469,0.2469,0.2469,2208.0],["1979-03-05",0.2469,0.2469,0.2469,0.2469,0.0],["1979-03-06",0.2522,0.2522,0.2522,0.2522,7728.0],["1979-03-07",0.2522,0.2522,0.2522,0.2522,18216.0],["1979-03-08",0.2522,0.2522,0.2522,0.2522,0.0],["1979-03-09",0.2522,0.2522,0.2522,0.2522,3312.0],["1979-03-12",0.2522,0.2522,0.2522,0.2522,0.0],["1979-03-13",0.2522,0.2574,0.2522,0.2522,2208.0],["1979-03-14",0.2522,0.2522,0.2522,0.2522,0.0],["1979-03-15",0.2522,0.2574,0.2522,0.2574,3312.0],["1979-03-16",0.2574,0.2574,0.2574,0.2574,2208.0],["1979-03-19",0.2574,0.2627,0.2574,0.2627,13800.0],["1979-03-20",0.2627,0.2627,0.2574,0.2627,32016.0],["1979-03-21",0.2627,0.2627,0.2574,0.2574,13800.0],["1979-03-22",0.2574,0.2627,0.2574,0.2574,3312.0],["1979-03-23",0.2574,0.2627,0.2574,0.2627,7728.0],["1979-03-26",0.2627,0.2627,0.2574,0.2574,7728.0],["1979-03-27",0.2574,0.2627,0.2574,0.2574,6624.0],["1979-03-28",0.2574,0.2627,0.2574,0.2627,4968.0],["1979-03-29",0.2627,0.2627,0.2627,0.2627,3312.0],["1979-03-30",0.2627,0.2627,0.2574,0.2627,7728.0],["1979-04-02",0.2627,0.2627,0.2627,0.2627,0.0],["1979-04-03",0.2574,0.2574,0.2574,0.2574,21528.0],["1979-04-04",0.2627,0.2627,0.2627,0.2627,6624.0],["1979-04-05",0.2627,0.2627,0.2627,0.2627,10488.0],["1979-04-06",0.2627,0.2627,0.2627,0.2627,0.0],["1979-04-09",0.2627,0.2627,0.2574,0.2627,11040.0],["1979-04-10",0.2574,0.2574,0.2574,0.2574,7728.0],["1979-04-11",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-12",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-16",0.2574,0.2574,0.2574,0.2574,3864.0],["1979-04-17",0.2574,0.2574,0.2574,0.2574,11040.0],["1979-04-18",0.2574,0.2574,0.2574,0.2574,12696.0],["1979-04-19",0.2574,0.2574,0.2574,0.2574,6624.0],["1979-04-20",0.2574,0.2574,0.2574,0.2574,13800.0],["1979-04-23",0.2574,0.2574,0.2574,0.2574,11040.0],["1979-04-24",0.2574,0.2574,0.2574,0.2574,7728.0],["1979-04-25",0.2574,0.2574,0.2574,0.2574,7728.0],["1979-04-26",0.2574,0.2574,0.2574,0.2574,0.0],["1979-04-27",0.2574,0.2574,0.2574,0.2574,2208.0],["1979-04-30",0.2574,0.2574,0.2574,0.2574,3864.0],["1979-05-01",0.2574,0.2574,0.2574,0.2574,3864.0],["1979-05-02",0.2627,0.2627,0.2627,0.2627,58512.0],["1979-05-03",0.2627,0.2627,0.2627,0.2627,0.0],["1979-05-04",0.2627,0.2627,0.2627,0.2627,55200.0],["1979-05-07",0.2627,0.2627,0.2627,0.2627,33672.0],["1979-05-08",0.2627,0.2627,0.2574,0.2627,3312.0],["1979-05-09",0.2627,0.2627,0.2627,0.2627,552.0],["1979-05-10",0.2627,0.2627,0.2574,0.2574,8280.0],["1979-05-11",0.2574,0.2627,0.2574,0.2627,4968.0],["1979-05-14",0.2627,0.2627,0.2627,0.2627,552.0],["1979-05-15",0.2627,0.2627,0.2627,0.2627,10488.0],["1979-05-16",0.2627,0.2679,0.2627,0.2679,64584.0],["1979-05-17",0.2679,0.2679,0.2679,0.2679,0.0],["1979-05-18",0.2679,0.2679,0.2679,0.2679,27048.0],["1979-05-21",0.2679,0.2679,0.2679,0.2679,10488.0],["1979-05-22",0.2732,0.2784,0.2732,0.2732,552.0],["1979-05-23",0.2732,0.2784,0.2732,0.2784,3864.0],["1979-05-24",0.2784,0.2784,0.2784,0.2784,3864.0],["1979-05-25",0.2784,0.2837,0.2784,0.2837,3864.0],["1979-05-29",0.2784,0.2784,0.2784,0.2784,24288.0],["1979-05-30",0.2784,0.2784,0.2784,0.2784,0.0],["1979-05-31",0.2732,0.2732,0.2627,0.2732,25392.0],["1979-06-01",0.2679,0.2679,0.2574,0.2574,43608.0],["1979-06-04",0.2627,0.2627,0.2627,0.2627,40848.0],["1979-06-05",0.2574,0.2574,0.2574,0.2574,25392.0],["1979-06-06",0.2574,0.2574,0.2574,0.2574,65688.0],["1979-06-07",0.2574,0.2574,0.2574,0.2574,6624.0],["1979-06-08",0.2574,0.2574,0.2574,0.2574,24288.0],["1979-06-11",0.2574,0.2574,0.2522,0.2574,1656.0],["1979-06-12",0.2522,0.2522,0.2522,0.2522,19320.0],["1979-06-13",0.2522,0.2522,0.2522,0.2522,1104.0],["1979-06-14",0.2469,0.2469,0.2469,0.2469,2760.0],["1979-06-15",0.2469,0.2522,0.2469,0.2522,55200.0],["1979-06-18",0.2522,0.2522,0.2469,0.2469,17112.0],["1979-06-19",0.2469,0.2469,0.2469,0.2469,0.0],["1979-06-20",0.2469,0.2469,0.2469,0.2469,1104.0],["1979-06-21",0.2469,0.2469,0.2417,0.2469,12696.0],["1979-06-22",0.2469,0.2469,0.2469,0.2469,2760.0],["1979-06-25",0.2417,0.2417,0.2364,0.2364,11592.0],["1979-06-26",0.2364,0.2364,0.2364,0.2364,552.0],["1979-06-27",0.2364,0.2364,0.2364,0.2364,0.0],["1979-06-28",0.2364,0.2364,0.2364,0.2364,0.0],["1979-06-29",0.2364,0.2364,0.2364,0.2364,0.0],["1979-07-02",0.2364,0.2364,0.2364,0.2364,1104.0],["1979-07-03",0.2364,0.2364,0.2364,0.2364,6072.0],["1979-07-05",0.2364,0.2364,0.2312,0.2364,7728.0],["1979-07-06",0.2364,0.2364,0.2312,0.2312,3312.0],["1979-07-09",0.2312,0.2364,0.2312,0.2364,18768.0],["1979-07-10",0.2364,0.2364,0.2364,0.2364,9936.0],["1979-07-11",0.2364,0.2364,0.2312,0.2312,11592.0],["1979-07-12",0.2364,0.2417,0.2364,0.2417,25944.0],["1979-07-13",0.2417,0.2417,0.2364,0.2364,3312.0],["1979-07-16",0.2417,0.2417,0.2417,0.2417,16560.0],["1979-07-17",0.2417,0.2417,0.2417,0.2417,36984.0],["1979-07-18",0.2417,0.2417,0.2417,0.2417,0.0],["1979-07-19",0.2417,0.2417,0.2417,0.2417,8280.0],["1979-07-20",0.2417,0.2417,0.2417,0.2417,0.0],["1979-07-23",0.2522,0.2522,0.2522,0.2522,19320.0],["1979-07-24",0.2522,0.2522,0.2522,0.2522,8280.0],["1979-07-25",0.2522,0.2522,0.2522,0.2522,1656.0],["1979-07-26",0.2522,0.2522,0.2522,0.2522,0.0],["1979-07-27",0.2469,0.2469,0.2469,0.2469,552.0],["1979-07-30",0.2469,0.2469,0.2469,0.2469,1656.0],["1979-07-31",0.2522,0.2522,0.2522,0.2522,552.0],["1979-08-01",0.2522,0.2522,0.2522,0.2522,2760.0],["1979-08-02",0.2522,0.2522,0.2469,0.2522,12144.0],["1979-08-03",0.2522,0.2522,0.2522,0.2522,18768.0],["1979-08-06",0.2522,0.2522,0.2522,0.2522,1104.0],["1979-08-07",0.2522,0.2522,0.2469,0.2522,2760.0],["1979-08-08",0.2522,0.2522,0.2522,0.2522,7728.0],["1979-08-09",0.2522,0.2522,0.2469,0.2522,27600.0],["1979-08-10",0.2522,0.2522,0.2522,0.2522,3312.0],["1979-08-13",0.2469,0.2469,0.2469,0.2469,552.0],["1979-08-14",0.2522,0.2522,0.2522,0.2522,1656.0],["1979-08-15",0.2469,0.2469,0.2469,0.2469,552.0],["1979-08-16",0.2522,0.2522,0.2522,0.2522,7728.0],["1979-08-17",0.2522,0.2522,0.2469,0.2522,2760.0],["1979-08-20",0.2469,0.2469,0.2469,0.2469,2760.0],["1979-08-21",0.2469,0.2469,0.2469,0.2469,3312.0],["1979-08-22",0.2469,0.2469,0.2469,0.2469,9936.0],["1979-08-23",0.2469,0.2469,0.2469,0.2469,2760.0],["1979-08-24",0.2469,0.2522,0.2469,0.2522,11592.0],["1979-08-27",0.2522,0.2522,0.2522,0.2522,0.0],["1979-08-28",0.2469,0.2469,0.2469,0.2469,9936.0],["1979-08-29",0.2469,0.2522,0.2469,0.2522,3312.0],["1979-08-30",0.2522,0.2522,0.2522,0.2522,0.0],["1979-08-31",0.2469,0.2469,0.2469,0.2469,1104.0],["1979-09-04",0.2469,0.2469,0.2469,0.2469,0.0],["1979-09-05",0.2522,0.2522,0.2522,0.2522,552.0],["1979-09-06",0.2469,0.2469,0.2469,0.2469,7728.0],["1979-09-07",0.2469,0.2469,0.2469,0.2469,7728.0],["1979-09-10",0.2522,0.2522,0.2522,0.2522,2760.0],["1979-09-11",0.2522,0.2522,0.2522,0.2522,0.0],["1979-09-12",0.2469,0.2469,0.2469,0.2469,7728.0],["1979-09-13",0.2522,0.2522,0.2522,0.2522,32568.0],["1979-09-14",0.2522,0.2522,0.2522,0.2522,6072.0],["1979-09-17",0.2522,0.2522,0.2522,0.2522,1104.0],["1979-09-18",0.2522,0.2522,0.2522,0.2522,3312.0],["1979-09-19",0.2522,0.2522,0.2522,0.2522,6072.0],["1979-09-20",0.2522,0.2574,0.2522,0.2574,6072.0],["1979-09-21",0.2574,0.2574,0.2522,0.2574,6072.0],["1979-09-24",0.2574,0.2574,0.2574,0.2574,0.0],["1979-09-25",0.2522,0.2522,0.2522,0.2522,3312.0],["1979-09-26",0.2522,0.2522,0.2522,0.2522,1104.0],["1979-09-27",0.2522,0.2522,0.2522,0.2522,7728.0],["1979-09-28",0.2522,0.2522,0.2522,0.2522,0.0],["1979-10-01",0.2522,0.2574,0.2522,0.2574,18768.0],["1979-10-02",0.2574,0.2574,0.2522,0.2522,9936.0],["1979-10-03",0.2522,0.2574,0.2522,0.2522,14904.0],["1979-10-04",0.2522,0.2627,0.2522,0.2522,6072.0],["1979-10-05",0.2574,0.2574,0.2574,0.2574,552.0],["1979-10-08",0.2574,0.2574,0.2522,0.2522,7728.0],["1979-10-09",0.2522,0.2627,0.2522,0.2522,13800.0],["1979-10-10",0.2522,0.2522,0.2522,0.2522,6072.0],["1979-10-11",0.2522,0.2522,0.2522,0.2522,11592.0],["1979-10-12",0.2522,0.2522,0.2522,0.2522,2760.0],["1979-10-15",0.2522,0.2522,0.2522,0.2522,2760.0],["1979-10-16",0.2522,0.2522,0.2522,0.2522,13800.0],["1979-10-17",0.2522,0.2522,0.2522,0.2522,0.0],["1979-10-18",0.2522,0.2522,0.2522,0.2522,10488.0],["1979-10-19",0.2522,0.2522,0.2469,0.2469,3312.0],["1979-10-22",0.2469,0.2469,0.2469,0.2469,552.0],["1979-10-23",0.2469,0.2469,0.2417,0.2417,6072.0],["1979-10-24",0.2417,0.2469,0.2417,0.2417,6072.0],["1979-10-25",0.2364,0.2364,0.2364,0.2364,552.0],["1979-10-26",0.2312,0.2312,0.2312,0.2312,2760.0],["1979-10-29",0.2364,0.2364,0.2364,0.2364,1104.0],["1979-10-30",0.2312,0.2312,0.2312,0.2312,1104.0],["1979-10-31",0.2364,0.2364,0.2364,0.2364,552.0],["1979-11-01",0.2364,0.2364,0.2364,0.2364,0.0],["1979-11-02",0.2312,0.2312,0.2312,0.2312,4968.0],["1979-11-05",0.2364,0.2364,0.2364,0.2364,552.0],["1979-11-06",0.2364,0.2364,0.2312,0.2312,2760.0],["1979-11-07",0.2312,0.2312,0.2312,0.2312,0.0],["1979-11-08",0.2312,0.2312,0.2312,0.2312,0.0],["1979-11-09",0.2312,0.2312,0.2312,0.2312,4968.0],["1979-11-12",0.2312,0.2312,0.2312,0.2312,1656.0],["1979-11-13",0.2312,0.2312,0.2312,0.2312,1104.0],["1979-11-14",0.2312,0.2312,0.2312,0.2312,1104.0],["1979-11-15",0.2259,0.2259,0.2207,0.2259,4968.0],["1979-11-16",0.2259,0.2259,0.2207,0.2207,1656.0],["1979-11-19",0.2259,0.2259,0.2259,0.2259,1104.0],["1979-11-20",0.2259,0.2259,0.2207,0.2207,1104.0],["1979-11-21",0.2207,0.2207,0.2207,0.2207,0.0],["1979-11-23",0.2259,0.2259,0.2259,0.2259,1656.0],["1979-11-26",0.2259,0.2312,0.2259,0.2259,2760.0],["1979-11-27",0.2259,0.2259,0.2207,0.2259,8280.0],["1979-11-28",0.2259,0.2259,0.2259,0.2259,7728.0],["1979-11-29",0.2312,0.2312,0.2312,0.2312,6072.0],["1979-11-30",0.2312,0.2312,0.2312,0.2312,2760.0],["1979-12-03",0.2312,0.2312,0.2312,0.2312,12696.0],["1979-12-04",0.2364,0.2417,0.2364,0.2417,6072.0],["1979-12-05",0.2364,0.2364,0.2364,0.2364,552.0],["1979-12-06",0.2364,0.2417,0.2364,0.2417,1104.0],["1979-12-07",0.2469,0.2469,0.2469,0.2469,1104.0],["1979-12-10",0.2417,0.2417,0.2364,0.2364,1104.0],["1979-12-11",0.2364,0.2364,0.2364,0.2364,0.0],["1979-12-12",0.2364,0.2364,0.2364,0.2364,1104.0],["1979-12-13",0.2364,0.2364,0.2364,0.2364,0.0],["1979-12-14",0.2312,0.2312,0.2312,0.2312,6072.0],["1979-12-17",0.2312,0.2312,0.2312,0.2312,2760.0],["1979-12-18",0.2312,0.2364,0.2312,0.2312,4968.0],["1979-12-19",0.2312,0.2312,0.2312,0.2312,7728.0],["1979-12-20",0.2312,0.2312,0.2312,0.2312,0.0],["1979-12-21",0.2312,0.2312,0.2312,0.2312,0.0],["1979-12-24",0.2312,0.2312,0.2312,0.2312,552.0],["1979-12-26",0.2312,0.2312,0.2312,0.2312,552.0],["1979-12-27",0.2312,0.2312,0.2312,0.2312,4968.0],["1979-12-28",0.2312,0.2364,0.2312,0.2364,1656.0],["1979-12-31",0.2312,0.2312,0.2312,0.2312,9936.0],["1980-01-02",0.2312,0.2312,0.2312,0.2312,0.0],["1980-01-03",0.2312,0.2364,0.2312,0.2364,7728.0],["1980-01-04",0.2364,0.2364,0.2364,0.2364,552.0],["1980-01-07",0.2364,0.2364,0.2364,0.2364,0.0],["1980-01-08",0.2364,0.2364,0.2364,0.2364,13800.0],["1980-01-09",0.2364,0.2417,0.2364,0.2364,1656.0],["1980-01-10",0.2364,0.2364,0.2364,0.2364,6072.0],["1980-01-11",0.2364,0.2364,0.2364,0.2364,2760.0],["1980-01-14",0.2364,0.2364,0.2364,0.2364,3312.0],["1980-01-15",0.2417,0.2417,0.2417,0.2417,552.0],["1980-01-16",0.2417,0.2417,0.2417,0.2417,1656.0],["1980-01-17",0.2364,0.2364,0.2364,0.2364,2760.0],["1980-01-18",0.2364,0.2364,0.2364,0.2364,4968.0],["1980-01-21",0.2364,0.2364,0.2364,0.2364,9936.0],["1980-01-22",0.2364,0.2364,0.2364,0.2364,6072.0],["1980-01-23",0.2364,0.2364,0.2364,0.2364,552.0],["1980-01-24",0.2312,0.2312,0.2312,0.2312,2760.0],["1980-01-25",0.2364,0.2364,0.2364,0.2364,552.0],["1980-01-28",0.2417,0.2417,0.2417,0.2417,552.0],["1980-01-29",0.2417,0.2417,0.2364,0.2417,2760.0],["1980-01-30",0.2417,0.2417,0.2417,0.2417,0.0],["1980-01-31",0.2417,0.2417,0.2417,0.2417,0.0],["1980-02-01",0.2364,0.2364,0.2312,0.2312,8280.0],["1980-02-04",0.2312,0.2312,0.2312,0.2312,2760.0],["1980-02-05",0.2312,0.2312,0.2312,0.2312,8280.0],["1980-02-06",0.2312,0.2364,0.2312,0.2364,2760.0],["1980-02-07",0.2364,0.2364,0.2364,0.2364,0.0],["1980-02-08",0.2312,0.2312,0.2312,0.2312,2760.0],["1980-02-11",0.2312,0.2364,0.2312,0.2312,2760.0],["1980-02-12",0.2312,0.2312,0.2312,0.2312,0.0],["1980-02-13",0.2312,0.2312,0.2312,0.2312,4968.0],["1980-02-14",0.2364,0.2364,0.2364,0.2364,1104.0],["1980-02-15",0.2364,0.2364,0.2312,0.2312,4968.0],["1980-02-19",0.2364,0.2364,0.2364,0.2364,1104.0],["1980-02-20",0.2312,0.2312,0.2312,0.2312,552.0],["1980-02-21",0.2364,0.2417,0.2364,0.2417,2760.0],["1980-02-22",0.2417,0.2417,0.2364,0.2364,6072.0],["1980-02-25",0.2469,0.2522,0.2469,0.2522,24288.0],["1980-02-26",0.2574,0.2574,0.2574,0.2574,1656.0],["1980-02-27",0.2574,0.2574,0.2574,0.2574,0.0],["1980-02-28",0.2574,0.2574,0.2574,0.2574,0.0],["1980-02-29",0.2574,0.2574,0.2574,0.2574,2760.0],["1980-03-03",0.2574,0.2627,0.2574,0.2627,1104.0],["1980-03-04",0.2574,0.2574,0.2522,0.2522,4968.0],["1980-03-05",0.2522,0.2522,0.2522,0.2522,2760.0],["1980-03-06",0.2522,0.2522,0.2469,0.2469,3312.0],["1980-03-07",0.2469,0.2522,0.2469,0.2469,1656.0],["1980-03-10",0.2469,0.2522,0.2417,0.2522,6072.0],["1980-03-11",0.2469,0.2469,0.2417,0.2417,18768.0],["1980-03-12",0.2417,0.2417,0.2417,0.2417,0.0],["1980-03-13",0.2417,0.2417,0.2417,0.2417,552.0],["1980-03-14",0.2364,0.2364,0.2312,0.2312,21528.0],["1980-03-17",0.2312,0.2312,0.2312,0.2312,0.0],["1980-03-18",0.2312,0.2312,0.2312,0.2312,552.0],["1980-03-19",0.2312,0.2312,0.2312,0.2312,4968.0],["1980-03-20",0.2312,0.2312,0.2312,0.2312,3312.0],["1980-03-21",0.2312,0.2364,0.2312,0.2364,7728.0],["1980-03-24",0.2417,0.2469,0.2417,0.2469,30360.0],["1980-03-25",0.2469,0.2469,0.2364,0.2417,23184.0],["1980-03-26",0.2364,0.2364,0.2364,0.2364,552.0],["1980-03-27",0.2364,0.2364,0.2312,0.2364,2760.0],["1980-03-28",0.2364,0.2364,0.2364,0.2364,0.0],["1980-03-31",0.2364,0.2417,0.2312,0.2417,7728.0],["1980-04-01",0.2312,0.2312,0.2312,0.2312,8280.0],["1980-04-02",0.2312,0.2312,0.2312,0.2312,7728.0],["1980-04-03",0.2312,0.2312,0.2312,0.2312,1656.0],["1980-04-07",0.2312,0.2312,0.2312,0.2312,6072.0],["1980-04-08",0.2312,0.2312,0.2312,0.2312,1656.0],["1980-04-09",0.2312,0.2312,0.2312,0.2312,6072.0],["1980-04-10",0.2312,0.2364,0.2312,0.2364,1656.0],["1980-04-11",0.2364,0.2364,0.2312,0.2312,2760.0],["1980-04-14",0.2312,0.2364,0.2312,0.2364,8280.0],["1980-04-15",0.2312,0.2312,0.2312,0.2312,552.0],["1980-04-16",0.2364,0.2364,0.2364,0.2364,2760.0],["1980-04-17",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-04-18",0.2312,0.2312,0.2312,0.2312,0.0],["1980-04-21",0.2312,0.2312,0.2312,0.2312,7728.0],["1980-04-22",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-04-23",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-04-24",0.2312,0.2312,0.2312,0.2312,1656.0],["1980-04-25",0.2312,0.2312,0.2312,0.2312,552.0],["1980-04-28",0.2312,0.2312,0.2312,0.2312,0.0],["1980-04-29",0.2364,0.2364,0.2364,0.2364,6072.0],["1980-04-30",0.2364,0.2364,0.2364,0.2364,1104.0],["1980-05-01",0.2364,0.2417,0.2364,0.2417,2760.0],["1980-05-02",0.2417,0.2417,0.2417,0.2417,16008.0],["1980-05-05",0.2469,0.2469,0.2469,0.2469,552.0],["1980-05-06",0.2469,0.2469,0.2469,0.2469,9936.0],["1980-05-07",0.2469,0.2469,0.2469,0.2469,0.0],["1980-05-08",0.2469,0.2469,0.2417,0.2417,1104.0],["1980-05-09",0.2417,0.2417,0.2417,0.2417,0.0],["1980-05-12",0.2417,0.2417,0.2417,0.2417,1656.0],["1980-05-13",0.2417,0.2417,0.2364,0.2417,2760.0],["1980-05-14",0.2417,0.2417,0.2417,0.2417,0.0],["1980-05-15",0.2469,0.2469,0.2469,0.2469,552.0],["1980-05-16",0.2469,0.2469,0.2469,0.2469,552.0],["1980-05-19",0.2469,0.2469,0.2469,0.2469,552.0],["1980-05-20",0.2469,0.2469,0.2469,0.2469,2760.0],["1980-05-21",0.2469,0.2469,0.2417,0.2417,3312.0],["1980-05-22",0.2417,0.2469,0.2417,0.2469,7728.0],["1980-05-23",0.2469,0.2469,0.2417,0.2417,1104.0],["1980-05-27",0.2469,0.2469,0.2469,0.2469,11592.0],["1980-05-28",0.2469,0.2469,0.2417,0.2469,8280.0],["1980-05-29",0.2522,0.2522,0.2522,0.2522,10488.0],["1980-05-30",0.2417,0.2417,0.2417,0.2417,552.0],["1980-06-02",0.2417,0.2417,0.2417,0.2417,16008.0],["1980-06-03",0.2469,0.2469,0.2469,0.2469,3312.0],["1980-06-04",0.2469,0.2469,0.2417,0.2417,6072.0],["1980-06-05",0.2417,0.2469,0.2417,0.2417,16560.0],["1980-06-06",0.2469,0.2469,0.2469,0.2469,12696.0],["1980-06-09",0.2417,0.2417,0.2417,0.2417,552.0],["1980-06-10",0.2417,0.2522,0.2417,0.2522,13800.0],["1980-06-11",0.2522,0.2522,0.2417,0.2417,1104.0],["1980-06-12",0.2417,0.2417,0.2417,0.2417,0.0],["1980-06-13",0.2522,0.2522,0.2522,0.2522,7728.0],["1980-06-16",0.2522,0.2522,0.2522,0.2522,1104.0],["1980-06-17",0.2522,0.2522,0.2522,0.2522,2760.0],["1980-06-18",0.2417,0.2417,0.2417,0.2417,14904.0],["1980-06-19",0.2417,0.2417,0.2417,0.2417,2760.0],["1980-06-20",0.2417,0.2417,0.2417,0.2417,8280.0],["1980-06-23",0.2417,0.2417,0.2417,0.2417,38088.0],["1980-06-24",0.2417,0.2417,0.2417,0.2417,552.0],["1980-06-25",0.2417,0.2417,0.2364,0.2364,16008.0],["1980-06-26",0.2417,0.2417,0.2417,0.2417,4416.0],["1980-06-27",0.2364,0.2364,0.2364,0.2364,13800.0],["1980-06-30",0.2364,0.2417,0.2364,0.2417,2760.0],["1980-07-01",0.2364,0.2364,0.2312,0.2364,8280.0],["1980-07-02",0.2417,0.2417,0.2417,0.2417,1104.0],["1980-07-03",0.2417,0.2417,0.2417,0.2417,2208.0],["1980-07-07",0.2417,0.2417,0.2417,0.2417,2208.0],["1980-07-08",0.2364,0.2364,0.2312,0.2364,8280.0],["1980-07-09",0.2364,0.2364,0.2364,0.2364,1104.0],["1980-07-10",0.2364,0.2364,0.2312,0.2364,6624.0],["1980-07-11",0.2312,0.2312,0.2312,0.2312,2760.0],["1980-07-14",0.2364,0.2417,0.2364,0.2417,14904.0],["1980-07-15",0.2364,0.2364,0.2364,0.2364,552.0],["1980-07-16",0.2364,0.2364,0.2312,0.2364,4416.0],["1980-07-17",0.2312,0.2312,0.2259,0.2312,3864.0],["1980-07-18",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-07-21",0.2312,0.2312,0.2312,0.2312,552.0],["1980-07-22",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-07-23",0.2312,0.2364,0.2312,0.2364,7728.0],["1980-07-24",0.2312,0.2312,0.2312,0.2312,7728.0],["1980-07-25",0.2364,0.2364,0.2364,0.2364,552.0],["1980-07-28",0.2312,0.2312,0.2312,0.2312,33120.0],["1980-07-29",0.2259,0.2259,0.2259,0.2259,22632.0],["1980-07-30",0.2259,0.2259,0.2259,0.2259,3864.0],["1980-07-31",0.2259,0.2259,0.2207,0.2207,10488.0],["1980-08-01",0.2207,0.2207,0.2154,0.2207,15456.0],["1980-08-04",0.2207,0.2207,0.2154,0.2207,12144.0],["1980-08-05",0.2207,0.2207,0.2207,0.2207,2760.0],["1980-08-06",0.2207,0.2207,0.2207,0.2207,12144.0],["1980-08-07",0.2207,0.2207,0.2154,0.2207,8280.0],["1980-08-08",0.2207,0.2207,0.2154,0.2207,6624.0],["1980-08-11",0.2207,0.2207,0.2154,0.2154,6624.0],["1980-08-12",0.2207,0.2207,0.2207,0.2207,2208.0],["1980-08-13",0.2154,0.2154,0.2154,0.2154,2208.0],["1980-08-14",0.2207,0.2207,0.2207,0.2207,1104.0],["1980-08-15",0.2154,0.2154,0.2154,0.2154,552.0],["1980-08-18",0.2207,0.2207,0.2207,0.2207,8280.0],["1980-08-19",0.2207,0.2207,0.2154,0.2154,13248.0],["1980-08-20",0.2154,0.2154,0.2154,0.2154,6624.0],["1980-08-21",0.2154,0.2207,0.2154,0.2207,6624.0],["1980-08-22",0.2154,0.2154,0.2154,0.2154,3864.0],["1980-08-25",0.2207,0.2207,0.2207,0.2207,2760.0],["1980-08-26",0.2154,0.2154,0.2154,0.2154,41952.0],["1980-08-27",0.2154,0.2154,0.2154,0.2154,27048.0],["1980-08-28",0.2154,0.2154,0.2154,0.2154,3864.0],["1980-08-29",0.2207,0.2207,0.2207,0.2207,12144.0],["1980-09-02",0.2207,0.2207,0.2154,0.2207,13800.0],["1980-09-03",0.2207,0.2207,0.2207,0.2207,15456.0],["1980-09-04",0.2207,0.2207,0.2154,0.2207,4416.0],["1980-09-05",0.2207,0.2207,0.2207,0.2207,8280.0],["1980-09-08",0.2207,0.2207,0.2154,0.2154,6624.0],["1980-09-09",0.2154,0.2207,0.2154,0.2207,2208.0],["1980-09-10",0.2207,0.2207,0.2207,0.2207,2208.0],["1980-09-11",0.2207,0.2207,0.2154,0.2207,3864.0],["1980-09-12",0.2207,0.2207,0.2207,0.2207,552.0],["1980-09-15",0.2207,0.2207,0.2207,0.2207,4416.0],["1980-09-16",0.2207,0.2207,0.2154,0.2207,6624.0],["1980-09-17",0.2154,0.2154,0.2154,0.2154,552.0],["1980-09-18",0.2154,0.2154,0.2154,0.2154,2208.0],["1980-09-19",0.2154,0.2207,0.2154,0.2154,4416.0],["1980-09-22",0.2154,0.2207,0.2154,0.2154,16008.0],["1980-09-23",0.2312,0.2417,0.2312,0.2417,19872.0],["1980-09-24",0.2417,0.2417,0.2364,0.2417,7728.0],["1980-09-25",0.2417,0.2417,0.2364,0.2364,2208.0],["1980-09-26",0.2312,0.2312,0.2312,0.2312,1104.0],["1980-09-29",0.2259,0.2259,0.2259,0.2259,2760.0],["1980-09-30",0.2259,0.2259,0.2259,0.2259,0.0],["1980-10-01",0.2259,0.2259,0.2259,0.2259,2208.0],["1980-10-02",0.2207,0.2207,0.2154,0.2154,4416.0],["1980-10-03",0.2154,0.2154,0.2154,0.2154,0.0],["1980-10-06",0.2207,0.2207,0.2207,0.2207,7728.0],["1980-10-07",0.2154,0.2154,0.2154,0.2154,8280.0],["1980-10-08",0.2154,0.2207,0.2154,0.2207,6624.0],["1980-10-09",0.2259,0.2259,0.2259,0.2259,16008.0],["1980-10-10",0.2259,0.2312,0.2259,0.2259,18768.0],["1980-10-13",0.2259,0.2259,0.2207,0.2259,2208.0],["1980-10-14",0.2259,0.2259,0.2207,0.2259,2208.0],["1980-10-15",0.2207,0.2207,0.2207,0.2207,2208.0],["1980-10-16",0.2207,0.2259,0.2207,0.2207,4416.0],["1980-10-17",0.2207,0.2259,0.2207,0.2207,9936.0],["1980-10-20",0.2207,0.2207,0.2207,0.2207,10488.0],["1980-10-21",0.2207,0.2207,0.2154,0.2154,6624.0],["1980-10-22",0.2154,0.2154,0.2154,0.2154,552.0],["1980-10-23",0.2207,0.2207,0.2207,0.2207,552.0],["1980-10-24",0.2207,0.2207,0.2207,0.2207,2208.0],["1980-10-27",0.2207,0.2207,0.2154,0.2154,13248.0],["1980-10-28",0.2154,0.2259,0.2154,0.2259,7728.0],["1980-10-29",0.2259,0.2259,0.1996,0.1996,7728.0],["1980-10-30",0.2154,0.2207,0.2154,0.2154,7728.0],["1980-10-31",0.2154,0.2207,0.2154,0.2154,2760.0],["1980-11-03",0.2154,0.2207,0.2154,0.2154,2760.0],["1980-11-05",0.2207,0.2259,0.2207,0.2259,2760.0],["1980-11-06",0.2259,0.2259,0.2207,0.2259,6624.0],["1980-11-07",0.2207,0.2207,0.2207,0.2207,1104.0],["1980-11-10",0.2154,0.2154,0.2154,0.2154,1104.0],["1980-11-11",0.2154,0.2207,0.2154,0.2154,2208.0],["1980-11-12",0.2154,0.2207,0.2154,0.2154,15456.0],["1980-11-13",0.2154,0.2207,0.2154,0.2154,7728.0],["1980-11-14",0.2154,0.2207,0.2154,0.2154,8280.0],["1980-11-17",0.2154,0.2154,0.2154,0.2154,2760.0],["1980-11-18",0.2154,0.2207,0.2154,0.2207,2208.0],["1980-11-19",0.2207,0.2207,0.2207,0.2207,1104.0],["1980-11-20",0.2154,0.2154,0.2154,0.2154,2208.0],["1980-11-21",0.2154,0.2154,0.2154,0.2154,2208.0],["1980-11-24",0.2207,0.2207,0.2207,0.2207,552.0],["1980-11-25",0.2154,0.2154,0.2154,0.2154,9936.0],["1980-11-26",0.2154,0.2207,0.2154,0.2154,8280.0],["1980-11-28",0.2154,0.2154,0.2154,0.2154,552.0],["1980-12-01",0.2154,0.2154,0.2154,0.2154,30912.0],["1980-12-02",0.2154,0.2154,0.2154,0.2154,13248.0],["1980-12-03",0.2154,0.2154,0.2154,0.2154,11040.0],["1980-12-04",0.2154,0.2154,0.2154,0.2154,13248.0],["1980-12-05",0.2154,0.2154,0.2154,0.2154,4416.0],["1980-12-08",0.2154,0.2154,0.2154,0.2154,9936.0],["1980-12-09",0.2154,0.2154,0.2154,0.2154,6624.0],["1980-12-10",0.2154,0.2154,0.2049,0.2049,8280.0],["1980-12-11",0.1996,0.1996,0.1996,0.1996,552.0],["1980-12-12",0.2049,0.2049,0.2049,0.2049,2760.0],["1980-12-15",0.2049,0.2049,0.1996,0.1996,7728.0],["1980-12-16",0.1996,0.1996,0.1996,0.1996,19872.0],["1980-12-17",0.1996,0.2049,0.1996,0.1996,2208.0],["1980-12-18",0.1996,0.2049,0.1996,0.2049,13800.0],["1980-12-19",0.2049,0.2049,0.1996,0.2049,11040.0],["1980-12-22",0.1996,0.1996,0.1891,0.1891,16008.0],["1980-12-23",0.1891,0.1996,0.1891,0.1996,6624.0],["1980-12-24",0.1996,0.1996,0.1891,0.1891,7728.0],["1980-12-26",0.1891,0.1996,0.1891,0.1891,17112.0],["1980-12-29",0.1891,0.1891,0.1891,0.1891,1104.0],["1980-12-30",0.1891,0.1996,0.1891,0.1996,7728.0],["1980-12-31",0.1996,0.1996,0.1891,0.1996,4416.0],["1981-01-02",0.1996,0.1996,0.1996,0.1996,6624.0],["1981-01-05",0.1996,0.1996,0.1996,0.1996,7728.0],["1981-01-06",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-01-07",0.1996,0.1996,0.1891,0.1891,13800.0],["1981-01-08",0.1891,0.1996,0.1891,0.1996,2208.0],["1981-01-09",0.1996,0.1996,0.1996,0.1996,0.0],["1981-01-12",0.1996,0.1996,0.1996,0.1996,2208.0],["1981-01-13",0.1996,0.1996,0.1996,0.1996,46920.0],["1981-01-14",0.1996,0.1996,0.1891,0.1891,11040.0],["1981-01-15",0.1996,0.1996,0.1996,0.1996,2208.0],["1981-01-16",0.1891,0.1891,0.1891,0.1891,12144.0],["1981-01-19",0.1891,0.1891,0.1891,0.1891,3864.0],["1981-01-20",0.1996,0.1996,0.1996,0.1996,9936.0],["1981-01-21",0.1996,0.1996,0.1996,0.1996,44712.0],["1981-01-22",0.1996,0.1996,0.1891,0.1891,38088.0],["1981-01-23",0.1891,0.1996,0.1891,0.1891,2760.0],["1981-01-26",0.1891,0.1996,0.1891,0.1891,2760.0],["1981-01-27",0.1891,0.1996,0.1891,0.1891,8280.0],["1981-01-28",0.1996,0.1996,0.1996,0.1996,3864.0],["1981-01-29",0.1996,0.1996,0.1996,0.1996,552.0],["1981-01-30",0.1996,0.1996,0.1996,0.1996,552.0],["1981-02-02",0.1996,0.1996,0.1891,0.1891,10488.0],["1981-02-03",0.1891,0.1996,0.1891,0.1996,6624.0],["1981-02-04",0.1996,0.1996,0.1891,0.1891,2208.0],["1981-02-05",0.1996,0.2049,0.1996,0.1996,10488.0],["1981-02-06",0.1996,0.1996,0.1996,0.1996,6624.0],["1981-02-09",0.1996,0.2049,0.1996,0.2049,10488.0],["1981-02-10",0.2049,0.2049,0.1996,0.1996,7728.0],["1981-02-11",0.1996,0.2049,0.1996,0.1996,13248.0],["1981-02-12",0.1996,0.1996,0.1891,0.1996,24840.0],["1981-02-13",0.1996,0.1996,0.1891,0.1891,2760.0],["1981-02-17",0.1891,0.1996,0.1891,0.1891,4416.0],["1981-02-18",0.1891,0.1891,0.1891,0.1891,3864.0],["1981-02-19",0.1891,0.1891,0.1891,0.1891,0.0],["1981-02-20",0.1996,0.1996,0.1996,0.1996,2760.0],["1981-02-23",0.1996,0.1996,0.1996,0.1996,2208.0],["1981-02-24",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-02-25",0.1996,0.1996,0.1996,0.1996,10488.0],["1981-02-26",0.1996,0.1996,0.1996,0.1996,10488.0],["1981-02-27",0.1996,0.2049,0.1996,0.2049,3864.0],["1981-03-02",0.2049,0.2049,0.1996,0.1996,15456.0],["1981-03-03",0.1996,0.1996,0.1996,0.1996,0.0],["1981-03-04",0.1996,0.1996,0.1996,0.1996,0.0],["1981-03-05",0.1996,0.2049,0.1996,0.1996,13800.0],["1981-03-06",0.1996,0.1996,0.1996,0.1996,13248.0],["1981-03-09",0.1891,0.1891,0.1891,0.1891,4416.0],["1981-03-10",0.1996,0.2049,0.1996,0.2049,13800.0],["1981-03-11",0.2049,0.2049,0.2049,0.2049,552.0],["1981-03-12",0.1996,0.1996,0.1996,0.1996,1104.0],["1981-03-13",0.1996,0.2049,0.1996,0.2049,1104.0],["1981-03-16",0.2049,0.2049,0.1996,0.1996,3864.0],["1981-03-17",0.1996,0.2049,0.1996,0.2049,8280.0],["1981-03-18",0.2049,0.2049,0.1996,0.1996,2760.0],["1981-03-19",0.2049,0.2049,0.2049,0.2049,1104.0],["1981-03-20",0.2049,0.2049,0.2049,0.2049,0.0],["1981-03-23",0.2049,0.2049,0.1996,0.1996,7728.0],["1981-03-24",0.1996,0.1996,0.1996,0.1996,3864.0],["1981-03-25",0.1996,0.2049,0.1996,0.1996,2760.0],["1981-03-26",0.1996,0.2049,0.1996,0.2049,29808.0],["1981-03-27",0.2049,0.2049,0.1996,0.1996,6624.0],["1981-03-30",0.1996,0.1996,0.1996,0.1996,552.0],["1981-03-31",0.2049,0.2049,0.2049,0.2049,2760.0],["1981-04-01",0.2049,0.2049,0.1996,0.2049,27048.0],["1981-04-02",0.2049,0.2049,0.2049,0.2049,34776.0],["1981-04-03",0.2049,0.2154,0.1996,0.1996,18768.0],["1981-04-06",0.1996,0.2154,0.1996,0.2049,4416.0],["1981-04-07",0.2049,0.2154,0.2049,0.2049,6624.0],["1981-04-08",0.2154,0.2154,0.2154,0.2154,1104.0],["1981-04-09",0.2154,0.2154,0.2154,0.2154,2208.0],["1981-04-10",0.2154,0.2154,0.2049,0.2049,30912.0],["1981-04-13",0.2154,0.2154,0.2154,0.2154,4416.0],["1981-04-14",0.2154,0.2154,0.2154,0.2154,13248.0],["1981-04-15",0.2154,0.2154,0.2154,0.2154,4416.0],["1981-04-16",0.2154,0.2154,0.2154,0.2154,8280.0],["1981-04-20",0.2049,0.2049,0.2049,0.2049,18768.0],["1981-04-21",0.2049,0.2154,0.1996,0.2049,8280.0],["1981-04-22",0.2049,0.2154,0.2049,0.2049,17112.0],["1981-04-23",0.2049,0.2154,0.2049,0.2154,7728.0],["1981-04-24",0.2154,0.2154,0.2154,0.2154,4416.0],["1981-04-27",0.2154,0.2154,0.2049,0.2049,3864.0],["1981-04-28",0.2154,0.2154,0.2154,0.2154,552.0],["1981-04-29",0.2154,0.2154,0.2154,0.2154,0.0],["1981-04-30",0.2154,0.2154,0.1996,0.1996,32568.0],["1981-05-01",0.1996,0.1996,0.1996,0.1996,16008.0],["1981-05-04",0.1996,0.1996,0.1996,0.1996,552.0],["1981-05-05",0.1996,0.1996,0.1996,0.1996,12144.0],["1981-05-06",0.1996,0.2049,0.1996,0.2049,4416.0],["1981-05-07",0.2049,0.2049,0.1996,0.2049,3864.0],["1981-05-08",0.2049,0.2049,0.2049,0.2049,3864.0],["1981-05-11",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-05-12",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-05-13",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-05-14",0.1996,0.1996,0.1996,0.1996,6624.0],["1981-05-15",0.1996,0.1996,0.1996,0.1996,0.0],["1981-05-18",0.1996,0.1996,0.1996,0.1996,552.0],["1981-05-19",0.1996,0.1996,0.1996,0.1996,0.0],["1981-05-20",0.1996,0.1996,0.1996,0.1996,2760.0],["1981-05-21",0.1996,0.1996,0.1996,0.1996,1104.0],["1981-05-22",0.1996,0.1996,0.1996,0.1996,552.0],["1981-05-26",0.1996,0.1996,0.1996,0.1996,1104.0],["1981-05-27",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-05-28",0.1996,0.1996,0.1996,0.1996,9936.0],["1981-05-29",0.1996,0.1996,0.1891,0.1996,7728.0],["1981-06-01",0.1996,0.1996,0.1996,0.1996,18768.0],["1981-06-02",0.1996,0.1996,0.1996,0.1996,2208.0],["1981-06-03",0.1996,0.1996,0.1996,0.1996,4416.0],["1981-06-04",0.1996,0.1996,0.1996,0.1996,13800.0],["1981-06-05",0.1996,0.1996,0.1996,0.1996,9936.0],["1981-06-08",0.1996,0.1996,0.1944,0.1944,24288.0],["1981-06-09",0.1944,0.1996,0.1944,0.1996,2760.0],["1981-06-10",0.1996,0.1996,0.1996,0.1996,8832.0],["1981-06-11",0.1996,0.1996,0.1996,0.1996,24840.0],["1981-06-12",0.1996,0.1996,0.1996,0.1996,29256.0],["1981-06-15",0.1996,0.1996,0.1996,0.1996,7176.0],["1981-06-16",0.1996,0.1996,0.1996,0.1996,13248.0],["1981-06-17",0.1996,0.1996,0.1996,0.1996,5520.0],["1981-06-18",0.1996,0.1996,0.1996,0.1996,0.0],["1981-06-19",0.1996,0.1996,0.1996,0.1996,0.0],["1981-06-22",0.1996,0.1996,0.1996,0.1996,3312.0],["1981-06-23",0.1996,0.1996,0.1996,0.1996,32016.0],["1981-06-24",0.1996,0.1996,0.1996,0.1996,7728.0],["1981-06-25",0.1996,0.1996,0.1996,0.1996,1104.0],["1981-06-26",0.1996,0.1996,0.1996,0.1996,552.0],["1981-06-29",0.1996,0.1996,0.1944,0.1944,13248.0],["1981-06-30",0.1996,0.1996,0.1996,0.1996,6072.0],["1981-07-01",0.1996,0.1996,0.1996,0.1996,1104.0],["1981-07-02",0.1996,0.1996,0.1944,0.1944,12144.0],["1981-07-06",0.1944,0.1996,0.1944,0.1996,24840.0],["1981-07-07",0.1996,0.1996,0.1996,0.1996,0.0],["1981-07-08",0.1996,0.1996,0.1996,0.1996,2208.0],["1981-07-09",0.1996,0.1996,0.1996,0.1996,4968.0],["1981-07-10",0.1944,0.1944,0.1944,0.1944,3312.0],["1981-07-13",0.1944,0.1944,0.1944,0.1944,0.0],["1981-07-14",0.1944,0.1944,0.1944,0.1944,552.0],["1981-07-15",0.1944,0.1944,0.1944,0.1944,0.0],["1981-07-16",0.1944,0.1944,0.1944,0.1944,0.0],["1981-07-17",0.1996,0.1996,0.1996,0.1996,552.0],["1981-07-20",0.1944,0.1944,0.1891,0.1891,24840.0],["1981-07-21",0.1891,0.1944,0.1891,0.1891,8832.0],["1981-07-22",0.1944,0.1944,0.1944,0.1944,6072.0],["1981-07-23",0.1944,0.1944,0.1944,0.1944,1104.0],["1981-07-24",0.1944,0.1944,0.1891,0.1944,4968.0],["1981-07-27",0.1944,0.1944,0.1891,0.1891,5520.0],["1981-07-28",0.1891,0.1891,0.1891,0.1891,552.0],["1981-07-29",0.1891,0.1944,0.1891,0.1944,8280.0],["1981-07-30",0.1996,0.1996,0.1996,0.1996,6072.0],["1981-07-31",0.1996,0.1996,0.1944,0.1944,2760.0],["1981-08-03",0.1944,0.1944,0.1891,0.1944,4968.0],["1981-08-04",0.1944,0.1944,0.1944,0.1944,2760.0],["1981-08-05",0.1996,0.1996,0.1996,0.1996,3864.0],["1981-08-06",0.1944,0.1944,0.1839,0.1839,29256.0],["1981-08-07",0.1891,0.1891,0.1891,0.1891,2208.0],["1981-08-10",0.1891,0.1944,0.1891,0.1944,5520.0],["1981-08-11",0.1944,0.1944,0.1891,0.1944,16008.0],["1981-08-12",0.1944,0.1944,0.1891,0.1891,4968.0],["1981-08-13",0.1891,0.1891,0.1891,0.1891,7728.0],["1981-08-14",0.1891,0.1891,0.1891,0.1891,0.0],["1981-08-17",0.1891,0.1891,0.1891,0.1891,552.0],["1981-08-18",0.1891,0.1891,0.1891,0.1891,0.0],["1981-08-19",0.1891,0.1944,0.1891,0.1891,3312.0],["1981-08-20",0.1891,0.1891,0.1891,0.1891,2208.0],["1981-08-21",0.1891,0.1891,0.1891,0.1891,0.0],["1981-08-24",0.1891,0.1944,0.1891,0.1944,6072.0],["1981-08-25",0.1944,0.1944,0.1891,0.1944,9936.0],["1981-08-26",0.1891,0.1891,0.1891,0.1891,552.0],["1981-08-27",0.1891,0.1944,0.1891,0.1891,18216.0],["1981-08-28",0.1891,0.1891,0.1891,0.1891,0.0],["1981-08-31",0.1891,0.1891,0.1891,0.1891,0.0],["1981-09-01",0.1891,0.1891,0.1891,0.1891,3312.0],["1981-09-02",0.1891,0.1891,0.1891,0.1891,5520.0],["1981-09-03",0.1891,0.1891,0.1891,0.1891,2208.0],["1981-09-04",0.1891,0.1891,0.1891,0.1891,4968.0],["1981-09-08",0.1891,0.1944,0.1891,0.1944,11040.0],["1981-09-09",0.1891,0.1891,0.1839,0.1839,3864.0],["1981-09-10",0.1839,0.1891,0.1839,0.1839,2760.0],["1981-09-11",0.1839,0.1839,0.1786,0.1786,7728.0],["1981-09-14",0.1786,0.1786,0.1786,0.1786,0.0],["1981-09-15",0.1786,0.1839,0.1786,0.1786,4968.0],["1981-09-16",0.1786,0.1839,0.1786,0.1786,3312.0],["1981-09-17",0.1786,0.1786,0.1786,0.1786,9936.0],["1981-09-18",0.1786,0.1786,0.1786,0.1786,20976.0],["1981-09-21",0.1786,0.1786,0.1734,0.1734,7176.0],["1981-09-22",0.1734,0.1734,0.1734,0.1734,0.0],["1981-09-23",0.1734,0.1734,0.1681,0.1681,8280.0],["1981-09-24",0.1681,0.1734,0.1681,0.1681,2208.0],["1981-09-25",0.1681,0.1786,0.1681,0.1786,13248.0],["1981-09-28",0.1681,0.1681,0.1681,0.1681,5520.0],["1981-09-29",0.1681,0.1734,0.1681,0.1734,6072.0],["1981-09-30",0.1734,0.1734,0.1681,0.1734,4968.0],["1981-10-01",0.1681,0.1681,0.1681,0.1681,5520.0],["1981-10-02",0.1681,0.1681,0.1681,0.1681,5520.0],["1981-10-05",0.1681,0.1681,0.1681,0.1681,0.0],["1981-10-06",0.1734,0.1734,0.1734,0.1734,2208.0],["1981-10-07",0.1681,0.1681,0.1681,0.1681,552.0],["1981-10-08",0.1734,0.1734,0.1734,0.1734,1104.0],["1981-10-09",0.1734,0.1734,0.1734,0.1734,3312.0],["1981-10-12",0.1786,0.1786,0.1786,0.1786,2208.0],["1981-10-13",0.1786,0.1786,0.1786,0.1786,1104.0],["1981-10-14",0.1786,0.1786,0.1734,0.1734,9936.0],["1981-10-15",0.1681,0.1681,0.1681,0.1681,7176.0],["1981-10-16",0.1734,0.1786,0.1734,0.1734,8280.0],["1981-10-19",0.1734,0.1734,0.1681,0.1681,2208.0],["1981-10-20",0.1681,0.1681,0.1681,0.1681,12144.0],["1981-10-21",0.1681,0.1734,0.1681,0.1734,2208.0],["1981-10-22",0.1734,0.1734,0.1734,0.1734,6072.0],["1981-10-23",0.1681,0.1681,0.1681,0.1681,3864.0],["1981-10-26",0.1681,0.1734,0.1681,0.1734,13800.0],["1981-10-27",0.1734,0.1734,0.1681,0.1681,3312.0],["1981-10-28",0.1681,0.1734,0.1681,0.1681,8280.0],["1981-10-29",0.1681,0.1681,0.1681,0.1681,552.0],["1981-10-30",0.1629,0.1629,0.1629,0.1629,8832.0],["1981-11-02",0.1629,0.1629,0.1576,0.1629,8280.0],["1981-11-03",0.1629,0.1681,0.1629,0.1629,3864.0],["1981-11-04",0.1629,0.1681,0.1629,0.1629,4968.0],["1981-11-05",0.1629,0.1734,0.1629,0.1734,4968.0],["1981-11-06",0.1734,0.1734,0.1681,0.1734,4968.0],["1981-11-09",0.1734,0.1734,0.1629,0.1629,16008.0],["1981-11-10",0.1629,0.1629,0.1629,0.1629,2208.0],["1981-11-11",0.1629,0.1681,0.1629,0.1681,7176.0],["1981-11-12",0.1681,0.1681,0.1629,0.1629,13248.0],["1981-11-13",0.1681,0.1734,0.1681,0.1734,2208.0],["1981-11-16",0.1734,0.1734,0.1681,0.1681,2208.0],["1981-11-17",0.1681,0.1734,0.1681,0.1734,2208.0],["1981-11-18",0.1681,0.1681,0.1629,0.1629,13248.0],["1981-11-19",0.1681,0.1681,0.1681,0.1681,3312.0],["1981-11-20",0.1734,0.1734,0.1734,0.1734,2760.0],["1981-11-23",0.1734,0.1734,0.1681,0.1734,9936.0],["1981-11-24",0.1734,0.1734,0.1681,0.1734,3864.0],["1981-11-25",0.1734,0.1734,0.1734,0.1734,0.0],["1981-11-27",0.1734,0.1734,0.1734,0.1734,16008.0],["1981-11-30",0.1681,0.1681,0.1681,0.1681,9936.0],["1981-12-01",0.1681,0.1786,0.1681,0.1734,18768.0],["1981-12-02",0.1734,0.1786,0.1734,0.1786,8832.0],["1981-12-03",0.1786,0.1786,0.1681,0.1681,43056.0],["1981-12-04",0.1681,0.1681,0.1629,0.1681,27600.0],["1981-12-07",0.1681,0.1681,0.1629,0.1681,47472.0],["1981-12-08",0.1681,0.1681,0.1629,0.1681,7176.0],["1981-12-09",0.1629,0.1629,0.1576,0.1629,72864.0],["1981-12-10",0.1629,0.1629,0.1576,0.1629,8280.0],["1981-12-11",0.1629,0.1681,0.1629,0.1681,24840.0],["1981-12-14",0.1681,0.1681,0.1629,0.1629,10488.0],["1981-12-15",0.1629,0.1681,0.1629,0.1629,12144.0],["1981-12-16",0.1629,0.1629,0.1576,0.1576,8280.0],["1981-12-17",0.1576,0.1629,0.1576,0.1629,4968.0],["1981-12-18",0.1629,0.1629,0.1576,0.1576,16008.0],["1981-12-21",0.1576,0.1629,0.1576,0.1576,5520.0],["1981-12-22",0.1576,0.1629,0.1576,0.1629,9936.0],["1981-12-23",0.1629,0.1629,0.1576,0.1629,7176.0],["1981-12-24",0.1629,0.1629,0.1629,0.1629,5520.0],["1981-12-28",0.1629,0.1629,0.1576,0.1629,7728.0],["1981-12-29",0.1629,0.1681,0.1629,0.1681,8832.0],["1981-12-30",0.1681,0.1681,0.1629,0.1629,17664.0],["1981-12-31",0.1629,0.1681,0.1629,0.1681,35328.0],["1982-01-04",0.1681,0.1681,0.1681,0.1681,2208.0],["1982-01-05",0.1681,0.1681,0.1629,0.1681,4968.0],["1982-01-06",0.1681,0.1681,0.1629,0.1629,8832.0],["1982-01-07",0.1681,0.1681,0.1681,0.1681,1104.0],["1982-01-08",0.1681,0.1681,0.1681,0.1681,2208.0],["1982-01-11",0.1681,0.1681,0.1629,0.1629,13248.0],["1982-01-12",0.1629,0.1629,0.1629,0.1629,2760.0],["1982-01-13",0.1629,0.1629,0.1629,0.1629,3312.0],["1982-01-14",0.1629,0.1629,0.1629,0.1629,0.0],["1982-01-15",0.1629,0.1629,0.1629,0.1629,2760.0],["1982-01-18",0.1629,0.1681,0.1629,0.1681,3864.0],["1982-01-19",0.1681,0.1681,0.1629,0.1681,13248.0],["1982-01-20",0.1681,0.1681,0.1681,0.1681,2760.0],["1982-01-21",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-01-22",0.1629,0.1629,0.1629,0.1629,0.0],["1982-01-25",0.1629,0.1681,0.1629,0.1681,2760.0],["1982-01-26",0.1681,0.1681,0.1629,0.1681,9936.0],["1982-01-27",0.1681,0.1681,0.1629,0.1629,3864.0],["1982-01-28",0.1681,0.1681,0.1681,0.1681,2208.0],["1982-01-29",0.1681,0.1681,0.1629,0.1681,3864.0],["1982-02-01",0.1681,0.1681,0.1629,0.1681,4968.0],["1982-02-02",0.1681,0.1681,0.1629,0.1629,9936.0],["1982-02-03",0.1629,0.1629,0.1629,0.1629,1104.0],["1982-02-04",0.1629,0.1681,0.1629,0.1681,12144.0],["1982-02-05",0.1629,0.1629,0.1629,0.1629,2208.0],["1982-02-08",0.1629,0.1629,0.1629,0.1629,1104.0],["1982-02-09",0.1629,0.1681,0.1629,0.1681,13248.0],["1982-02-10",0.1681,0.1681,0.1681,0.1681,3312.0],["1982-02-11",0.1629,0.1629,0.1576,0.1576,78936.0],["1982-02-12",0.1629,0.1629,0.1629,0.1629,2760.0],["1982-02-16",0.1629,0.1681,0.1629,0.1681,7728.0],["1982-02-17",0.1629,0.1629,0.1576,0.1629,22080.0],["1982-02-18",0.1681,0.1681,0.1681,0.1681,7176.0],["1982-02-19",0.1681,0.1681,0.1629,0.1681,13248.0],["1982-02-22",0.1681,0.1681,0.1629,0.1681,16008.0],["1982-02-23",0.1681,0.1681,0.1576,0.1576,16008.0],["1982-02-24",0.1576,0.1629,0.1576,0.1629,2760.0],["1982-02-25",0.1629,0.1629,0.1629,0.1629,7176.0],["1982-02-26",0.1629,0.1681,0.1629,0.1681,12144.0],["1982-03-01",0.1681,0.1681,0.1629,0.1681,24288.0],["1982-03-02",0.1681,0.1681,0.1681,0.1681,44160.0],["1982-03-03",0.1681,0.1681,0.1629,0.1629,4968.0],["1982-03-04",0.1629,0.1629,0.1629,0.1629,0.0],["1982-03-05",0.1629,0.1681,0.1629,0.1681,11040.0],["1982-03-08",0.1681,0.1681,0.1629,0.1629,16560.0],["1982-03-09",0.1576,0.1576,0.1524,0.1524,2208.0],["1982-03-10",0.1524,0.1576,0.1524,0.1576,16008.0],["1982-03-11",0.1629,0.1681,0.1629,0.1681,2208.0],["1982-03-12",0.1629,0.1629,0.1576,0.1576,17664.0],["1982-03-15",0.1576,0.1576,0.1524,0.1524,3864.0],["1982-03-16",0.1524,0.1576,0.1524,0.1576,36984.0],["1982-03-17",0.1576,0.1576,0.1576,0.1576,0.0],["1982-03-18",0.1576,0.1576,0.1576,0.1576,3312.0],["1982-03-19",0.1576,0.1576,0.1576,0.1576,2208.0],["1982-03-22",0.1576,0.1576,0.1524,0.1576,6072.0],["1982-03-23",0.1524,0.1524,0.1524,0.1524,3864.0],["1982-03-24",0.1524,0.1524,0.1471,0.1471,13800.0],["1982-03-25",0.1524,0.1576,0.1524,0.1576,16008.0],["1982-03-26",0.1576,0.1576,0.1524,0.1576,2208.0],["1982-03-29",0.1576,0.1576,0.1524,0.1524,4968.0],["1982-03-30",0.1524,0.1524,0.1524,0.1524,1104.0],["1982-03-31",0.1524,0.1524,0.1524,0.1524,2760.0],["1982-04-01",0.1524,0.1576,0.1524,0.1524,7176.0],["1982-04-02",0.1524,0.1576,0.1524,0.1524,9936.0],["1982-04-05",0.1524,0.1524,0.1524,0.1524,0.0],["1982-04-06",0.1524,0.1576,0.1524,0.1576,22080.0],["1982-04-07",0.1576,0.1629,0.1576,0.1629,2208.0],["1982-04-08",0.1629,0.1629,0.1629,0.1629,13800.0],["1982-04-12",0.1629,0.1629,0.1629,0.1629,552.0],["1982-04-13",0.1629,0.1681,0.1629,0.1681,5520.0],["1982-04-14",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-04-15",0.1629,0.1681,0.1576,0.1576,4968.0],["1982-04-16",0.1576,0.1629,0.1576,0.1576,3312.0],["1982-04-19",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-04-20",0.1576,0.1576,0.1576,0.1576,2208.0],["1982-04-21",0.1576,0.1629,0.1576,0.1576,18216.0],["1982-04-22",0.1629,0.1629,0.1629,0.1629,3312.0],["1982-04-23",0.1576,0.1576,0.1576,0.1576,16008.0],["1982-04-26",0.1576,0.1629,0.1576,0.1629,13800.0],["1982-04-27",0.1629,0.1629,0.1524,0.1524,4968.0],["1982-04-28",0.1576,0.1629,0.1576,0.1629,6072.0],["1982-04-29",0.1576,0.1576,0.1576,0.1576,552.0],["1982-04-30",0.1629,0.1629,0.1629,0.1629,6072.0],["1982-05-03",0.1629,0.1629,0.1629,0.1629,0.0],["1982-05-04",0.1576,0.1576,0.1576,0.1576,552.0],["1982-05-05",0.1576,0.1629,0.1576,0.1629,8280.0],["1982-05-06",0.1629,0.1629,0.1576,0.1576,27600.0],["1982-05-07",0.1576,0.1576,0.1576,0.1576,1104.0],["1982-05-10",0.1576,0.1629,0.1576,0.1576,4968.0],["1982-05-11",0.1576,0.1576,0.1576,0.1576,13248.0],["1982-05-12",0.1576,0.1576,0.1524,0.1524,9936.0],["1982-05-13",0.1576,0.1576,0.1576,0.1576,5520.0],["1982-05-14",0.1576,0.1576,0.1576,0.1576,32016.0],["1982-05-17",0.1576,0.1576,0.1524,0.1576,8832.0],["1982-05-18",0.1524,0.1524,0.1524,0.1524,1104.0],["1982-05-19",0.1576,0.1576,0.1576,0.1576,2760.0],["1982-05-20",0.1576,0.1629,0.1576,0.1576,4968.0],["1982-05-21",0.1576,0.1576,0.1576,0.1576,1104.0],["1982-05-24",0.1576,0.1629,0.1576,0.1576,2760.0],["1982-05-25",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-05-26",0.1576,0.1576,0.1576,0.1576,2760.0],["1982-05-27",0.1576,0.1576,0.1576,0.1576,29808.0],["1982-05-28",0.1629,0.1681,0.1629,0.1629,44712.0],["1982-06-01",0.1681,0.1734,0.1681,0.1681,22080.0],["1982-06-02",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-03",0.1681,0.1681,0.1629,0.1629,16008.0],["1982-06-04",0.1629,0.1681,0.1629,0.1681,24288.0],["1982-06-07",0.1629,0.1629,0.1629,0.1629,2208.0],["1982-06-08",0.1576,0.1576,0.1576,0.1576,13800.0],["1982-06-09",0.1576,0.1576,0.1576,0.1576,3312.0],["1982-06-10",0.1629,0.1629,0.1629,0.1629,4416.0],["1982-06-11",0.1681,0.1681,0.1681,0.1681,2208.0],["1982-06-14",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-15",0.1681,0.1681,0.1629,0.1681,14352.0],["1982-06-16",0.1681,0.1681,0.1629,0.1681,2760.0],["1982-06-17",0.1681,0.1681,0.1681,0.1681,552.0],["1982-06-18",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-21",0.1681,0.1681,0.1629,0.1681,5520.0],["1982-06-22",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-23",0.1681,0.1681,0.1629,0.1681,24840.0],["1982-06-24",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-25",0.1681,0.1681,0.1681,0.1681,3312.0],["1982-06-28",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-29",0.1681,0.1681,0.1681,0.1681,0.0],["1982-06-30",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-01",0.1681,0.1681,0.1629,0.1629,7176.0],["1982-07-02",0.1629,0.1629,0.1629,0.1629,0.0],["1982-07-06",0.1629,0.1629,0.1576,0.1629,11592.0],["1982-07-07",0.1576,0.1576,0.1576,0.1576,1656.0],["1982-07-08",0.1576,0.1629,0.1576,0.1629,23736.0],["1982-07-09",0.1629,0.1681,0.1576,0.1681,4968.0],["1982-07-12",0.1629,0.1629,0.1576,0.1629,6072.0],["1982-07-13",0.1681,0.1681,0.1681,0.1681,2760.0],["1982-07-14",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-15",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-16",0.1681,0.1681,0.1681,0.1681,3312.0],["1982-07-19",0.1681,0.1681,0.1629,0.1681,1656.0],["1982-07-20",0.1681,0.1681,0.1681,0.1681,1656.0],["1982-07-21",0.1629,0.1629,0.1629,0.1629,2760.0],["1982-07-22",0.1629,0.1629,0.1629,0.1629,0.0],["1982-07-23",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-26",0.1629,0.1629,0.1629,0.1629,552.0],["1982-07-27",0.1629,0.1681,0.1629,0.1681,7176.0],["1982-07-28",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-29",0.1681,0.1681,0.1681,0.1681,0.0],["1982-07-30",0.1629,0.1629,0.1629,0.1629,552.0],["1982-08-02",0.1629,0.1629,0.1629,0.1629,1656.0],["1982-08-03",0.1681,0.1681,0.1681,0.1681,0.0],["1982-08-04",0.1681,0.1681,0.1681,0.1681,22080.0],["1982-08-05",0.1629,0.1629,0.1629,0.1629,10488.0],["1982-08-06",0.1681,0.1681,0.1681,0.1681,0.0],["1982-08-09",0.1629,0.1629,0.1629,0.1629,552.0],["1982-08-10",0.1629,0.1681,0.1576,0.1629,4416.0],["1982-08-11",0.1629,0.1629,0.1576,0.1576,8280.0],["1982-08-12",0.1629,0.1629,0.1629,0.1629,1656.0],["1982-08-13",0.1629,0.1629,0.1576,0.1576,7728.0],["1982-08-16",0.1576,0.1629,0.1576,0.1629,18216.0],["1982-08-17",0.1629,0.1629,0.1576,0.1629,11040.0],["1982-08-18",0.1629,0.1629,0.1629,0.1629,4416.0],["1982-08-19",0.1576,0.1576,0.1576,0.1576,552.0],["1982-08-20",0.1629,0.1629,0.1629,0.1629,9936.0],["1982-08-23",0.1629,0.1629,0.1629,0.1629,8832.0],["1982-08-24",0.1629,0.1629,0.1576,0.1629,10488.0],["1982-08-25",0.1629,0.1681,0.1629,0.1681,8280.0],["1982-08-26",0.1681,0.1681,0.1629,0.1681,7176.0],["1982-08-27",0.1681,0.1681,0.1681,0.1681,0.0],["1982-08-30",0.1681,0.1681,0.1629,0.1629,2208.0],["1982-08-31",0.1629,0.1629,0.1576,0.1629,16008.0],["1982-09-01",0.1629,0.1629,0.1629,0.1629,17112.0],["1982-09-02",0.1629,0.1629,0.1576,0.1576,15456.0],["1982-09-03",0.1629,0.1681,0.1629,0.1681,1656.0],["1982-09-07",0.1681,0.1681,0.1629,0.1629,9936.0],["1982-09-08",0.1629,0.1681,0.1629,0.1681,8280.0],["1982-09-09",0.1629,0.1629,0.1576,0.1629,1656.0],["1982-09-10",0.1576,0.1576,0.1576,0.1576,11040.0],["1982-09-13",0.1576,0.1681,0.1576,0.1681,7176.0],["1982-09-14",0.1681,0.1681,0.1576,0.1576,3312.0],["1982-09-15",0.1629,0.1681,0.1629,0.1681,2208.0],["1982-09-16",0.1681,0.1681,0.1629,0.1681,7728.0],["1982-09-17",0.1681,0.1681,0.1629,0.1629,2760.0],["1982-09-20",0.1629,0.1681,0.1629,0.1681,30912.0],["1982-09-21",0.1681,0.1681,0.1629,0.1629,4968.0],["1982-09-22",0.1629,0.1681,0.1629,0.1681,4416.0],["1982-09-23",0.1681,0.1681,0.1681,0.1681,552.0],["1982-09-24",0.1681,0.1681,0.1629,0.1681,2760.0],["1982-09-27",0.1681,0.1681,0.1681,0.1681,0.0],["1982-09-28",0.1629,0.1629,0.1576,0.1629,6072.0],["1982-09-29",0.1629,0.1629,0.1629,0.1629,552.0],["1982-09-30",0.1629,0.1629,0.1629,0.1629,0.0],["1982-10-01",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-10-04",0.1629,0.1629,0.1576,0.1629,4968.0],["1982-10-05",0.1629,0.1629,0.1576,0.1576,12696.0],["1982-10-06",0.1629,0.1629,0.1629,0.1629,2208.0],["1982-10-07",0.1629,0.1629,0.1576,0.1629,15456.0],["1982-10-08",0.1629,0.1629,0.1576,0.1576,16008.0],["1982-10-11",0.1576,0.1629,0.1576,0.1629,26496.0],["1982-10-12",0.1629,0.1629,0.1576,0.1629,21528.0],["1982-10-13",0.1629,0.1629,0.1576,0.1629,6072.0],["1982-10-14",0.1629,0.1629,0.1629,0.1629,4968.0],["1982-10-15",0.1629,0.1629,0.1576,0.1576,34776.0],["1982-10-18",0.1576,0.1629,0.1576,0.1629,8832.0],["1982-10-19",0.1629,0.1629,0.1576,0.1629,11592.0],["1982-10-20",0.1629,0.1629,0.1576,0.1629,59616.0],["1982-10-21",0.1629,0.1629,0.1576,0.1629,60168.0],["1982-10-22",0.1576,0.1576,0.1524,0.1576,58512.0],["1982-10-25",0.1576,0.1576,0.1524,0.1524,44712.0],["1982-10-26",0.1524,0.1524,0.1524,0.1524,4968.0],["1982-10-27",0.1524,0.1576,0.1524,0.1524,17112.0],["1982-10-28",0.1576,0.1576,0.1576,0.1576,4968.0],["1982-10-29",0.1576,0.1576,0.1524,0.1524,2760.0],["1982-11-01",0.1576,0.1576,0.1576,0.1576,2760.0],["1982-11-02",0.1576,0.1576,0.1524,0.1524,66240.0],["1982-11-03",0.1524,0.1576,0.1524,0.1524,41400.0],["1982-11-04",0.1524,0.1576,0.1471,0.1471,70656.0],["1982-11-05",0.1471,0.1524,0.1471,0.1471,13800.0],["1982-11-08",0.1524,0.1524,0.1524,0.1524,11040.0],["1982-11-09",0.1524,0.1524,0.1471,0.1524,10488.0],["1982-11-10",0.1524,0.1576,0.1524,0.1524,36432.0],["1982-11-11",0.1524,0.1576,0.1471,0.1524,19320.0],["1982-11-12",0.1524,0.1524,0.1471,0.1524,7176.0],["1982-11-15",0.1524,0.1524,0.1524,0.1524,4416.0],["1982-11-16",0.1524,0.1524,0.1471,0.1471,22080.0],["1982-11-17",0.1471,0.1471,0.1471,0.1471,6072.0],["1982-11-18",0.1471,0.1524,0.1471,0.1524,8832.0],["1982-11-19",0.1524,0.1524,0.1471,0.1471,19872.0],["1982-11-22",0.1524,0.1524,0.1524,0.1524,183816.0],["1982-11-23",0.1524,0.1524,0.1471,0.1471,6072.0],["1982-11-24",0.1471,0.1524,0.1471,0.1471,8832.0],["1982-11-26",0.1524,0.1524,0.1524,0.1524,2760.0],["1982-11-29",0.1524,0.1524,0.1471,0.1471,10488.0],["1982-11-30",0.1471,0.1524,0.1471,0.1524,6072.0],["1982-12-01",0.1524,0.1524,0.1524,0.1524,4968.0],["1982-12-02",0.1524,0.1524,0.1471,0.1471,12696.0],["1982-12-03",0.1471,0.1524,0.1471,0.1524,15456.0],["1982-12-06",0.1524,0.1524,0.1471,0.1471,7176.0],["1982-12-07",0.1471,0.1524,0.1471,0.1471,26496.0],["1982-12-08",0.1471,0.1524,0.1471,0.1471,18216.0],["1982-12-09",0.1471,0.1524,0.1471,0.1524,33672.0],["1982-12-10",0.1524,0.1524,0.1471,0.1524,23736.0],["1982-12-13",0.1524,0.1576,0.1471,0.1576,101016.0],["1982-12-14",0.1524,0.1524,0.1471,0.1524,48576.0],["1982-12-15",0.1524,0.1524,0.1471,0.1471,4416.0],["1982-12-16",0.1471,0.1524,0.1471,0.1471,4416.0],["1982-12-17",0.1471,0.1524,0.1471,0.1524,64032.0],["1982-12-20",0.1524,0.1524,0.1524,0.1524,39192.0],["1982-12-21",0.1524,0.1524,0.1524,0.1524,23736.0],["1982-12-22",0.1524,0.1524,0.1471,0.1524,89976.0],["1982-12-23",0.1524,0.1524,0.1471,0.1471,15456.0],["1982-12-27",0.1471,0.1524,0.1471,0.1471,39192.0],["1982-12-28",0.1471,0.1524,0.1418,0.1524,5520.0],["1982-12-29",0.1471,0.1471,0.1418,0.1418,21528.0],["1982-12-30",0.1418,0.1524,0.1418,0.1524,16560.0],["1982-12-31",0.1471,0.1471,0.1471,0.1471,27048.0],["1983-01-03",0.1471,0.1524,0.1418,0.1471,26496.0],["1983-01-04",0.1471,0.1471,0.1471,0.1471,2208.0],["1983-01-05",0.1471,0.1524,0.1471,0.1524,2208.0],["1983-01-06",0.1524,0.1524,0.1471,0.1471,7176.0],["1983-01-07",0.1471,0.1524,0.1471,0.1524,13800.0],["1983-01-10",0.1524,0.1524,0.1524,0.1524,8280.0],["1983-01-11",0.1524,0.1524,0.1471,0.1471,41952.0],["1983-01-12",0.1471,0.1524,0.1471,0.1524,7176.0],["1983-01-13",0.1524,0.1524,0.1471,0.1524,23736.0],["1983-01-14",0.1524,0.1524,0.1471,0.1471,66792.0],["1983-01-17",0.1471,0.1524,0.1471,0.1524,59616.0],["1983-01-18",0.1524,0.1524,0.1524,0.1524,13800.0],["1983-01-19",0.1524,0.1524,0.1471,0.1471,5520.0],["1983-01-20",0.1471,0.1524,0.1471,0.1524,15456.0],["1983-01-21",0.1524,0.1524,0.1471,0.1471,125304.0],["1983-01-24",0.1471,0.1524,0.1471,0.1524,8832.0],["1983-01-25",0.1524,0.1524,0.1471,0.1471,23736.0],["1983-01-26",0.1471,0.1524,0.1471,0.1524,16560.0],["1983-01-27",0.1524,0.1524,0.1471,0.1524,67896.0],["1983-01-28",0.1524,0.1524,0.1471,0.1471,13800.0],["1983-01-31",0.1471,0.1524,0.1471,0.1524,21528.0],["1983-02-01",0.1524,0.1524,0.1471,0.1524,19872.0],["1983-02-02",0.1524,0.1524,0.1471,0.1471,29256.0],["1983-02-03",0.1524,0.1576,0.1524,0.1576,15456.0],["1983-02-04",0.1576,0.1629,0.1576,0.1629,34776.0],["1983-02-07",0.1629,0.1629,0.1576,0.1629,27048.0],["1983-02-08",0.1629,0.1629,0.1629,0.1629,8832.0],["1983-02-09",0.1629,0.1681,0.1629,0.1681,22080.0],["1983-02-10",0.1681,0.1681,0.1629,0.1681,35328.0],["1983-02-11",0.1681,0.1681,0.1629,0.1681,23736.0],["1983-02-14",0.1681,0.1734,0.1681,0.1681,56856.0],["1983-02-15",0.1734,0.1734,0.1734,0.1734,7176.0],["1983-02-16",0.1734,0.1734,0.1681,0.1734,7176.0],["1983-02-17",0.1734,0.1734,0.1681,0.1681,8832.0],["1983-02-18",0.1681,0.1681,0.1681,0.1681,23736.0],["1983-02-22",0.1681,0.1681,0.1629,0.1681,6072.0],["1983-02-23",0.1681,0.1681,0.1629,0.1629,7176.0],["1983-02-24",0.1629,0.1681,0.1629,0.1681,23736.0],["1983-02-25",0.1681,0.1681,0.1681,0.1681,13248.0],["1983-02-28",0.1681,0.1681,0.1629,0.1629,15456.0],["1983-03-01",0.1629,0.1681,0.1629,0.1681,11040.0],["1983-03-02",0.1681,0.1681,0.1681,0.1681,552.0],["1983-03-03",0.1681,0.1681,0.1629,0.1629,11040.0],["1983-03-04",0.1629,0.1681,0.1629,0.1681,10488.0],["1983-03-07",0.1681,0.1681,0.1629,0.1681,25392.0],["1983-03-08",0.1681,0.1681,0.1629,0.1681,14352.0],["1983-03-09",0.1681,0.1681,0.1629,0.1681,18768.0],["1983-03-10",0.1681,0.1681,0.1629,0.1681,11592.0],["1983-03-11",0.1681,0.1681,0.1629,0.1629,26496.0],["1983-03-14",0.1629,0.1681,0.1629,0.1629,17112.0],["1983-03-15",0.1629,0.1681,0.1629,0.1681,1656.0],["1983-03-16",0.1681,0.1681,0.1681,0.1681,4416.0],["1983-03-17",0.1629,0.1629,0.1629,0.1629,2208.0],["1983-03-18",0.1629,0.1629,0.1576,0.1629,83352.0],["1983-03-21",0.1629,0.1629,0.1629,0.1629,4416.0],["1983-03-22",0.1576,0.1576,0.1576,0.1576,71760.0],["1983-03-23",0.1576,0.1576,0.1524,0.1524,27048.0],["1983-03-24",0.1524,0.1576,0.1524,0.1576,15456.0],["1983-03-25",0.1576,0.1629,0.1576,0.1629,188784.0],["1983-03-28",0.1576,0.1576,0.1524,0.1576,43608.0],["1983-03-29",0.1576,0.1629,0.1576,0.1576,33672.0],["1983-03-30",0.1576,0.1629,0.1576,0.1629,22080.0],["1983-03-31",0.1629,0.1629,0.1576,0.1629,34776.0],["1983-04-04",0.1629,0.1629,0.1576,0.1629,66792.0],["1983-04-05",0.1629,0.1629,0.1576,0.1629,4968.0],["1983-04-06",0.1629,0.1629,0.1576,0.1629,41400.0],["1983-04-07",0.1629,0.1629,0.1629,0.1629,2208.0],["1983-04-08",0.1629,0.1629,0.1629,0.1629,6072.0],["1983-04-11",0.1629,0.1629,0.1576,0.1629,34776.0],["1983-04-12",0.1629,0.1629,0.1629,0.1629,1656.0],["1983-04-13",0.1629,0.1629,0.1576,0.1576,26496.0],["1983-04-14",0.1576,0.1629,0.1576,0.1629,30912.0],["1983-04-15",0.1629,0.1629,0.1629,0.1629,32016.0],["1983-04-18",0.1629,0.1629,0.1576,0.1576,23736.0],["1983-04-19",0.1576,0.1681,0.1576,0.1629,59616.0],["1983-04-20",0.1629,0.1629,0.1629,0.1629,552.0],["1983-04-21",0.1629,0.1629,0.1576,0.1629,16560.0],["1983-04-22",0.1629,0.1629,0.1629,0.1629,15456.0],["1983-04-25",0.1629,0.1629,0.1576,0.1576,75072.0],["1983-04-26",0.1576,0.1629,0.1576,0.1629,57960.0],["1983-04-27",0.1629,0.1629,0.1576,0.1629,13248.0],["1983-04-28",0.1629,0.1629,0.1576,0.1629,58512.0],["1983-04-29",0.1629,0.1629,0.1576,0.1576,12696.0],["1983-05-02",0.1576,0.1629,0.1576,0.1576,16008.0],["1983-05-03",0.1576,0.1629,0.1576,0.1576,2208.0],["1983-05-04",0.1629,0.1629,0.1629,0.1629,8832.0],["1983-05-05",0.1629,0.1629,0.1576,0.1576,10488.0],["1983-05-06",0.1576,0.1629,0.1576,0.1629,222456.0],["1983-05-09",0.1629,0.1629,0.1576,0.1629,12696.0],["1983-05-10",0.1629,0.1681,0.1629,0.1681,18216.0],["1983-05-11",0.1681,0.1681,0.1629,0.1681,552.0],["1983-05-12",0.1629,0.1629,0.1576,0.1629,12696.0],["1983-05-13",0.1629,0.1629,0.1629,0.1629,9936.0],["1983-05-16",0.1629,0.1629,0.1576,0.1576,305256.0],["1983-05-17",0.1576,0.1576,0.1524,0.1524,151800.0],["1983-05-18",0.1524,0.1576,0.1524,0.1576,33672.0],["1983-05-19",0.1576,0.1576,0.1576,0.1576,316296.0],["1983-05-20",0.1576,0.1576,0.1576,0.1576,83352.0],["1983-05-23",0.1576,0.1576,0.1576,0.1576,85560.0],["1983-05-24",0.1576,0.1576,0.1524,0.1576,80592.0],["1983-05-25",0.1576,0.1629,0.1576,0.1629,26496.0],["1983-05-26",0.1629,0.1629,0.1576,0.1629,25392.0],["1983-05-27",0.1629,0.1629,0.1576,0.1576,2760.0],["1983-05-31",0.1576,0.1576,0.1524,0.1576,170016.0],["1983-06-01",0.1576,0.1576,0.1524,0.1576,283176.0],["1983-06-02",0.1576,0.1576,0.1524,0.1576,101568.0],["1983-06-03",0.1576,0.1576,0.1576,0.1576,224664.0],["1983-06-06",0.1576,0.1629,0.1576,0.1576,96600.0],["1983-06-07",0.1576,0.1629,0.1576,0.1576,20976.0],["1983-06-08",0.1576,0.1629,0.1576,0.1576,140208.0],["1983-06-09",0.1576,0.1576,0.1524,0.1524,7728.0],["1983-06-10",0.1576,0.1576,0.1576,0.1576,114816.0],["1983-06-13",0.1576,0.1576,0.1524,0.1576,5520.0],["1983-06-14",0.1576,0.1576,0.1524,0.1576,33672.0],["1983-06-15",0.1576,0.1576,0.1524,0.1576,5520.0],["1983-06-16",0.1576,0.1576,0.1524,0.1576,7176.0],["1983-06-17",0.1524,0.1524,0.1524,0.1524,26496.0],["1983-06-20",0.1524,0.1576,0.1524,0.1524,102120.0],["1983-06-21",0.1524,0.1576,0.1524,0.1524,117576.0],["1983-06-22",0.1524,0.1576,0.1524,0.1576,54096.0],["1983-06-23",0.1576,0.1576,0.1471,0.1471,67896.0],["1983-06-24",0.1524,0.1629,0.1524,0.1629,404616.0],["1983-06-27",0.1576,0.1576,0.1524,0.1576,26496.0],["1983-06-28",0.1576,0.1629,0.1524,0.1629,230736.0],["1983-06-29",0.1629,0.1629,0.1524,0.1524,22632.0],["1983-06-30",0.1524,0.1681,0.1524,0.1681,736920.0],["1983-07-01",0.1681,0.1681,0.1629,0.1681,2208.0],["1983-07-05",0.1681,0.1681,0.1629,0.1629,7176.0],["1983-07-06",0.1629,0.1629,0.1576,0.1629,9936.0],["1983-07-07",0.1629,0.1681,0.1576,0.1681,38640.0],["1983-07-08",0.1629,0.1629,0.1576,0.1629,19320.0],["1983-07-11",0.1681,0.1734,0.1681,0.1681,430008.0],["1983-07-12",0.1681,0.1734,0.1681,0.1681,122544.0],["1983-07-13",0.1681,0.1681,0.1629,0.1629,93288.0],["1983-07-14",0.1629,0.1681,0.1629,0.1681,48576.0],["1983-07-15",0.1681,0.1681,0.1629,0.1681,93288.0],["1983-07-18",0.1681,0.1681,0.1629,0.1681,13800.0],["1983-07-19",0.1681,0.1681,0.1629,0.1681,32568.0],["1983-07-20",0.1681,0.1681,0.1629,0.1681,205896.0],["1983-07-21",0.1681,0.1681,0.1629,0.1629,69000.0],["1983-07-22",0.1629,0.1681,0.1629,0.1681,62928.0],["1983-07-25",0.1681,0.1681,0.1629,0.1629,36432.0],["1983-07-26",0.1681,0.1681,0.1681,0.1681,4968.0],["1983-07-27",0.1681,0.1681,0.1629,0.1629,120336.0],["1983-07-28",0.1629,0.1681,0.1576,0.1629,37536.0],["1983-07-29",0.1629,0.1629,0.1576,0.1629,7176.0],["1983-08-01",0.1629,0.1629,0.1576,0.1629,59616.0],["1983-08-02",0.1629,0.1629,0.1471,0.1576,637560.0],["1983-08-03",0.1576,0.1576,0.1524,0.1576,87768.0],["1983-08-04",0.1576,0.1576,0.1524,0.1576,6072.0],["1983-08-05",0.1576,0.1576,0.1471,0.1576,56856.0],["1983-08-08",0.1524,0.1524,0.1524,0.1524,28152.0],["1983-08-09",0.1524,0.1524,0.1524,0.1524,11592.0],["1983-08-10",0.1524,0.1524,0.1418,0.1418,148488.0],["1983-08-11",0.1418,0.1471,0.1418,0.1471,38088.0],["1983-08-12",0.1471,0.1471,0.1418,0.1471,24840.0],["1983-08-15",0.1471,0.1471,0.1418,0.1471,69552.0],["1983-08-16",0.1471,0.1471,0.1471,0.1471,26496.0],["1983-08-17",0.1471,0.1471,0.1418,0.1471,50232.0],["1983-08-18",0.1471,0.1471,0.1418,0.1418,36432.0],["1983-08-19",0.1471,0.1471,0.1471,0.1471,45816.0],["1983-08-22",0.1471,0.1471,0.1418,0.1471,62928.0],["1983-08-23",0.1471,0.1471,0.1366,0.1418,200376.0],["1983-08-24",0.1418,0.1418,0.1366,0.1418,46368.0],["1983-08-25",0.1418,0.1418,0.1366,0.1418,118680.0],["1983-08-26",0.1418,0.1418,0.1366,0.1366,45816.0],["1983-08-29",0.1366,0.1418,0.1366,0.1418,103776.0],["1983-08-30",0.1418,0.1418,0.1366,0.1418,35880.0],["1983-08-31",0.1418,0.1418,0.1366,0.1418,246744.0],["1983-09-01",0.1418,0.1471,0.1418,0.1471,47472.0],["1983-09-02",0.1471,0.1471,0.1418,0.1471,130824.0],["1983-09-06",0.1471,0.1471,0.1418,0.1471,105432.0],["1983-09-07",0.1471,0.1471,0.1418,0.1471,70656.0],["1983-09-08",0.1471,0.1471,0.1418,0.1471,101016.0],["1983-09-09",0.1471,0.1471,0.1366,0.1366,72312.0],["1983-09-12",0.1366,0.1418,0.1366,0.1418,77832.0],["1983-09-13",0.1418,0.1418,0.1366,0.1418,49128.0],["1983-09-14",0.1418,0.1418,0.1366,0.1418,54648.0],["1983-09-15",0.1418,0.1418,0.1366,0.1418,95496.0],["1983-09-16",0.1418,0.1418,0.1366,0.1418,27600.0],["1983-09-19",0.1366,0.1366,0.1313,0.1313,157320.0],["1983-09-20",0.1313,0.1366,0.1313,0.1366,128616.0],["1983-09-21",0.1313,0.1313,0.1208,0.1313,227424.0],["1983-09-22",0.1313,0.1313,0.1208,0.1208,125856.0],["1983-09-23",0.1208,0.1313,0.0998,0.1208,209208.0],["1983-09-26",0.1313,0.1313,0.1313,0.1313,45816.0],["1983-09-27",0.1313,0.1313,0.1208,0.1208,70656.0],["1983-09-28",0.1208,0.1313,0.1208,0.1208,60168.0],["1983-09-29",0.1208,0.1208,0.1156,0.1208,129168.0],["1983-09-30",0.1208,0.1208,0.1156,0.1208,81696.0],["1983-10-03",0.1208,0.1208,0.1156,0.1208,76728.0],["1983-10-04",0.1208,0.1208,0.1156,0.1156,20976.0],["1983-10-05",0.1156,0.1156,0.1103,0.1156,167256.0],["1983-10-06",0.1156,0.1156,0.1103,0.1103,58512.0],["1983-10-07",0.1103,0.1103,0.1051,0.1103,219144.0],["1983-10-10",0.1103,0.1103,0.1051,0.1103,19872.0],["1983-10-11",0.1103,0.1103,0.1051,0.1103,145176.0],["1983-10-12",0.1103,0.1103,0.1051,0.1103,181608.0],["1983-10-13",0.1103,0.1103,0.1051,0.1051,627072.0],["1983-10-14",0.1051,0.1103,0.1051,0.1103,194856.0],["1983-10-17",0.1103,0.1103,0.0998,0.0998,167256.0],["1983-10-18",0.0998,0.1051,0.0998,0.1051,192096.0],["1983-10-19",0.1051,0.1103,0.0998,0.1103,338928.0],["1983-10-20",0.1103,0.1103,0.0998,0.1103,346656.0],["1983-10-21",0.1051,0.1051,0.0998,0.1051,984216.0],["1983-10-24",0.1051,0.1051,0.0998,0.1051,159528.0],["1983-10-25",0.0998,0.0998,0.0946,0.0998,818064.0],["1983-10-26",0.0998,0.0998,0.0946,0.0998,123648.0],["1983-10-27",0.0998,0.0998,0.0946,0.0998,120336.0],["1983-10-28",0.0998,0.1051,0.0998,0.0998,456504.0],["1983-10-31",0.1051,0.1208,0.1051,0.1208,1322592.0],["1983-11-01",0.1208,0.1208,0.1156,0.1208,501216.0],["1983-11-02",0.1156,0.1156,0.1051,0.1103,602784.0],["1983-11-03",0.1103,0.1103,0.1051,0.1103,220248.0],["1983-11-04",0.1103,0.1103,0.1051,0.1103,145176.0],["1983-11-07",0.1103,0.1103,0.1051,0.1103,163944.0],["1983-11-08",0.1103,0.1103,0.1051,0.1103,357144.0],["1983-11-09",0.1103,0.1103,0.1051,0.1103,99912.0],["1983-11-10",0.1103,0.1103,0.1051,0.1103,155664.0],["1983-11-11",0.1103,0.1103,0.1051,0.1103,148488.0],["1983-11-14",0.1103,0.1103,0.1051,0.1103,109848.0],["1983-11-15",0.1103,0.1103,0.1051,0.1103,176088.0],["1983-11-16",0.1103,0.1103,0.1051,0.1103,222456.0],["1983-11-17",0.1103,0.1103,0.1051,0.1051,150696.0],["1983-11-18",0.1051,0.1103,0.1051,0.1103,73968.0],["1983-11-21",0.1103,0.1103,0.1051,0.1103,95496.0],["1983-11-22",0.1103,0.1103,0.1051,0.1103,62376.0],["1983-11-23",0.1103,0.1103,0.1051,0.1051,139656.0],["1983-11-25",0.1051,0.1103,0.1051,0.1103,57408.0],["1983-11-28",0.1103,0.1103,0.1051,0.1051,74520.0],["1983-11-29",0.1051,0.1103,0.1051,0.1103,56856.0],["1983-11-30",0.1103,0.1103,0.1051,0.1051,39192.0],["1983-12-01",0.1051,0.1103,0.1051,0.1103,73416.0],["1983-12-02",0.1103,0.1103,0.1051,0.1103,62376.0],["1983-12-05",0.1103,0.1103,0.1051,0.1103,40848.0],["1983-12-06",0.1103,0.1103,0.1051,0.1103,216936.0],["1983-12-07",0.1103,0.1103,0.1051,0.1103,93840.0],["1983-12-08",0.1103,0.1103,0.1051,0.1103,57408.0],["1983-12-09",0.1103,0.1103,0.1103,0.1103,81696.0],["1983-12-12",0.1103,0.1103,0.1051,0.1103,173328.0],["1983-12-13",0.1103,0.1103,0.1051,0.1103,32568.0],["1983-12-14",0.1103,0.1103,0.1051,0.1051,23736.0],["1983-12-15",0.1051,0.1051,0.0998,0.1051,85008.0],["1983-12-16",0.1051,0.1051,0.0998,0.1051,102120.0],["1983-12-19",0.1051,0.1051,0.0998,0.0998,18768.0],["1983-12-20",0.0998,0.1051,0.0998,0.0998,217488.0],["1983-12-21",0.0998,0.1051,0.0998,0.1051,212520.0],["1983-12-22",0.1051,0.1051,0.0998,0.1051,179400.0],["1983-12-23",0.1051,0.1051,0.0998,0.1051,51336.0],["1983-12-27",0.1051,0.1051,0.0998,0.0998,35328.0],["1983-12-28",0.0998,0.1051,0.0998,0.1051,36432.0],["1983-12-29",0.1051,0.1051,0.0998,0.0998,69000.0],["1983-12-30",0.0998,0.1051,0.0998,0.1051,73416.0],["1984-01-03",0.1051,0.1051,0.1051,0.1051,7728.0],["1984-01-04",0.1051,0.1051,0.0998,0.1051,43056.0],["1984-01-05",0.1051,0.1051,0.0998,0.0998,54096.0],["1984-01-06",0.0998,0.1051,0.0998,0.1051,28152.0],["1984-01-09",0.1051,0.1051,0.0998,0.1051,147936.0],["1984-01-10",0.1051,0.1051,0.0998,0.1051,72312.0],["1984-01-11",0.1051,0.1051,0.0998,0.0998,95496.0],["1984-01-12",0.0998,0.1051,0.0998,0.1051,24288.0],["1984-01-13",0.1051,0.1051,0.0998,0.0998,33120.0],["1984-01-16",0.0998,0.1051,0.0998,0.0998,13800.0],["1984-01-17",0.0998,0.1051,0.0998,0.1051,30360.0],["1984-01-18",0.1051,0.1051,0.0998,0.1051,18768.0],["1984-01-19",0.1051,0.1051,0.1051,0.1051,32016.0],["1984-01-20",0.1051,0.1051,0.0998,0.1051,479688.0],["1984-01-23",0.1051,0.1051,0.0998,0.0998,34776.0],["1984-01-24",0.0998,0.1051,0.0998,0.1051,136344.0],["1984-01-25",0.1051,0.1051,0.0998,0.1051,95496.0],["1984-01-26",0.1051,0.1051,0.0998,0.1051,45816.0],["1984-01-27",0.1051,0.1051,0.0998,0.0998,36432.0],["1984-01-30",0.0998,0.1051,0.0998,0.0998,34776.0],["1984-01-31",0.0998,0.1051,0.0998,0.1051,55752.0],["1984-02-01",0.1051,0.1051,0.0998,0.1051,19320.0],["1984-02-02",0.1051,0.1051,0.0998,0.0998,16008.0],["1984-02-03",0.0998,0.1051,0.0998,0.1051,14352.0],["1984-02-06",0.1051,0.1051,0.0998,0.0998,51888.0],["1984-02-07",0.0998,0.1051,0.0998,0.0998,30912.0],["1984-02-08",0.1051,0.1051,0.1051,0.1051,22632.0],["1984-02-09",0.1051,0.1051,0.0998,0.1051,24840.0],["1984-02-10",0.1051,0.1051,0.0998,0.0998,160080.0],["1984-02-13",0.0998,0.1051,0.0998,0.1051,55200.0],["1984-02-14",0.1051,0.1051,0.0998,0.1051,54648.0],["1984-02-15",0.1051,0.1051,0.0998,0.1051,23736.0],["1984-02-16",0.1051,0.1051,0.0998,0.1051,11592.0],["1984-02-17",0.1051,0.1051,0.0998,0.0998,18216.0],["1984-02-21",0.1051,0.1051,0.1051,0.1051,54096.0],["1984-02-22",0.1051,0.1051,0.0998,0.0998,28152.0],["1984-02-23",0.1051,0.1051,0.1051,0.1051,15456.0],["1984-02-24",0.1051,0.1051,0.0998,0.1051,26496.0],["1984-02-27",0.1051,0.1051,0.0998,0.1051,41400.0],["1984-02-28",0.1051,0.1051,0.0998,0.1051,20976.0],["1984-02-29",0.1051,0.1051,0.0998,0.0998,91080.0],["1984-03-01",0.0998,0.1051,0.0998,0.1051,11592.0],["1984-03-02",0.1051,0.1103,0.0998,0.1103,713184.0],["1984-03-05",0.1103,0.1103,0.1051,0.1103,55200.0],["1984-03-06",0.1103,0.1103,0.1051,0.1051,8280.0],["1984-03-07",0.1051,0.1103,0.1051,0.1103,39192.0],["1984-03-08",0.1103,0.1103,0.1051,0.1103,67896.0],["1984-03-09",0.1103,0.1103,0.1051,0.1051,30360.0],["1984-03-12",0.1051,0.1103,0.1051,0.1103,32016.0],["1984-03-13",0.1103,0.1103,0.1051,0.1103,37536.0],["1984-03-14",0.1103,0.1103,0.1051,0.1103,54096.0],["1984-03-15",0.1103,0.1103,0.1051,0.1051,64032.0],["1984-03-16",0.1051,0.1103,0.1051,0.1103,24840.0],["1984-03-19",0.1103,0.1103,0.1051,0.1103,70656.0],["1984-03-20",0.1103,0.1103,0.1051,0.1051,13800.0],["1984-03-21",0.1051,0.1103,0.1051,0.1051,82800.0],["1984-03-22",0.1051,0.1103,0.1051,0.1103,62376.0],["1984-03-23",0.1103,0.1103,0.1051,0.1051,35880.0],["1984-03-26",0.1051,0.1103,0.1051,0.1103,57408.0],["1984-03-27",0.1103,0.1103,0.1051,0.1103,121440.0],["1984-03-28",0.1103,0.1103,0.1051,0.1103,467544.0],["1984-03-29",0.1103,0.1103,0.1051,0.1051,56856.0],["1984-03-30",0.1051,0.1103,0.1051,0.1051,87216.0],["1984-04-02",0.1051,0.1103,0.1051,0.1051,79488.0],["1984-04-03",0.1051,0.1103,0.1051,0.1103,19320.0],["1984-04-04",0.1051,0.1051,0.0998,0.1051,90528.0],["1984-04-05",0.1051,0.1051,0.0998,0.0998,23736.0],["1984-04-06",0.0998,0.1051,0.0998,0.1051,12696.0],["1984-04-09",0.1051,0.1051,0.0998,0.1051,39192.0],["1984-04-10",0.1051,0.1051,0.0998,0.0998,24840.0],["1984-04-11",0.0998,0.1051,0.0998,0.1051,34776.0],["1984-04-12",0.1051,0.1103,0.0998,0.1051,38088.0],["1984-04-13",0.1051,0.1051,0.0998,0.1051,16560.0],["1984-04-16",0.1051,0.1051,0.0998,0.1051,43056.0],["1984-04-17",0.1051,0.1051,0.0998,0.1051,20976.0],["1984-04-18",0.1051,0.1051,0.0998,0.0998,8280.0],["1984-04-19",0.0998,0.1051,0.0998,0.0998,40848.0],["1984-04-23",0.0998,0.1051,0.0998,0.1051,8280.0],["1984-04-24",0.1051,0.1051,0.0998,0.1051,142416.0],["1984-04-25",0.1051,0.1051,0.0998,0.0998,23736.0],["1984-04-26",0.0998,0.1051,0.0998,0.0998,35328.0],["1984-04-27",0.0998,0.1051,0.0998,0.0998,19320.0],["1984-04-30",0.0998,0.1051,0.0998,0.0998,164496.0],["1984-05-01",0.0998,0.1103,0.0998,0.1103,330648.0],["1984-05-02",0.1103,0.1103,0.1051,0.1051,26496.0],["1984-05-03",0.1051,0.1103,0.1051,0.1051,28152.0],["1984-05-04",0.1051,0.1103,0.1051,0.1051,23736.0],["1984-05-07",0.1051,0.1051,0.0998,0.0998,37536.0],["1984-05-08",0.0998,0.1051,0.0998,0.1051,9936.0],["1984-05-09",0.1051,0.1051,0.0998,0.0998,9936.0],["1984-05-10",0.0998,0.1051,0.0998,0.1051,45816.0],["1984-05-11",0.1051,0.1051,0.0998,0.1051,283176.0],["1984-05-14",0.1051,0.1051,0.0998,0.0998,56856.0],["1984-05-15",0.0998,0.1051,0.0998,0.1051,62376.0],["1984-05-16",0.1051,0.1051,0.1051,0.1051,336168.0],["1984-05-17",0.1051,0.1051,0.0998,0.0998,18768.0],["1984-05-18",0.0998,0.1051,0.0998,0.0998,8832.0],["1984-05-21",0.0998,0.1051,0.0998,0.0998,4416.0],["1984-05-22",0.0998,0.1051,0.0998,0.1051,5520.0],["1984-05-23",0.1051,0.1051,0.0998,0.1051,34776.0],["1984-05-24",0.1051,0.1051,0.0998,0.1051,80040.0],["1984-05-25",0.1051,0.1051,0.0998,0.1051,24840.0],["1984-05-29",0.1051,0.1051,0.0998,0.0998,60168.0],["1984-05-30",0.0998,0.1051,0.0998,0.1051,19320.0],["1984-05-31",0.1051,0.1051,0.0998,0.0998,29256.0],["1984-06-01",0.1051,0.1051,0.1051,0.1051,4968.0],["1984-06-04",0.1051,0.1051,0.0998,0.1051,30912.0],["1984-06-05",0.1051,0.1051,0.0998,0.0998,26496.0],["1984-06-06",0.0998,0.1051,0.0998,0.0998,40296.0],["1984-06-07",0.0998,0.1051,0.0998,0.1051,25392.0],["1984-06-08",0.1051,0.1051,0.0998,0.1051,10488.0],["1984-06-11",0.1051,0.1051,0.0998,0.0998,54096.0],["1984-06-12",0.0998,0.0998,0.0946,0.0946,82248.0],["1984-06-13",0.0946,0.0998,0.0946,0.0998,32016.0],["1984-06-14",0.0998,0.0998,0.0946,0.0998,51888.0],["1984-06-15",0.0998,0.0998,0.0946,0.0998,27600.0],["1984-06-18",0.0998,0.0998,0.0946,0.0998,8280.0],["1984-06-19",0.0998,0.0998,0.0946,0.0998,54096.0],["1984-06-20",0.0998,0.0998,0.0946,0.0998,52440.0],["1984-06-21",0.0998,0.0998,0.0946,0.0946,34776.0],["1984-06-22",0.0946,0.0998,0.0946,0.0998,19320.0],["1984-06-25",0.0946,0.0946,0.0893,0.0946,58512.0],["1984-06-26",0.0946,0.0946,0.0893,0.0893,102672.0],["1984-06-27",0.0893,0.0946,0.0893,0.0893,7728.0],["1984-06-28",0.0893,0.0946,0.0893,0.0946,7176.0],["1984-06-29",0.0946,0.0946,0.0893,0.0946,54096.0],["1984-07-02",0.0946,0.0946,0.0893,0.0946,10488.0],["1984-07-03",0.0893,0.0893,0.0893,0.0893,10488.0],["1984-07-05",0.0893,0.0893,0.0841,0.0893,13248.0],["1984-07-06",0.0893,0.0893,0.0841,0.0841,55200.0],["1984-07-09",0.0841,0.0893,0.0841,0.0893,54096.0],["1984-07-10",0.0893,0.0893,0.0841,0.0841,18768.0],["1984-07-11",0.0841,0.0893,0.0841,0.0893,32568.0],["1984-07-12",0.0893,0.0893,0.0841,0.0893,9936.0],["1984-07-13",0.0893,0.0893,0.0841,0.0893,34776.0],["1984-07-16",0.0893,0.0893,0.0841,0.0841,7176.0],["1984-07-17",0.0841,0.0893,0.0841,0.0841,35880.0],["1984-07-18",0.0841,0.0893,0.0841,0.0841,12696.0],["1984-07-19",0.0841,0.0893,0.0841,0.0841,54096.0],["1984-07-20",0.0841,0.0841,0.0841,0.0841,192648.0],["1984-07-23",0.0841,0.0841,0.0841,0.0841,30360.0],["1984-07-24",0.0841,0.0841,0.0788,0.0841,45816.0],["1984-07-25",0.0841,0.0841,0.0788,0.0841,18216.0],["1984-07-26",0.0841,0.0841,0.0788,0.0788,30912.0],["1984-07-27",0.0788,0.0841,0.0788,0.0841,23736.0],["1984-07-30",0.0841,0.0841,0.0788,0.0841,29256.0],["1984-07-31",0.0841,0.0841,0.0788,0.0841,38640.0],["1984-08-01",0.0841,0.0841,0.0788,0.0788,28152.0],["1984-08-02",0.0788,0.0841,0.0788,0.0788,91080.0],["1984-08-03",0.0788,0.0841,0.0788,0.0788,20976.0],["1984-08-06",0.0788,0.0841,0.0788,0.0788,48576.0],["1984-08-07",0.0788,0.0841,0.0788,0.0841,29256.0],["1984-08-08",0.0841,0.0841,0.0788,0.0841,12696.0],["1984-08-09",0.0841,0.0841,0.0788,0.0788,13800.0],["1984-08-10",0.0788,0.0841,0.0788,0.0841,18216.0],["1984-08-13",0.0841,0.0841,0.0788,0.0841,18216.0],["1984-08-14",0.0841,0.0841,0.0788,0.0788,139656.0],["1984-08-15",0.0788,0.0841,0.0788,0.0841,27048.0],["1984-08-16",0.0841,0.0841,0.0788,0.0788,13800.0],["1984-08-17",0.0788,0.0841,0.0788,0.0841,164496.0],["1984-08-20",0.0841,0.0841,0.0788,0.0788,65688.0],["1984-08-21",0.0788,0.0788,0.0736,0.0736,29256.0],["1984-08-22",0.0788,0.0841,0.0788,0.0841,16560.0],["1984-08-23",0.0841,0.0841,0.0788,0.0788,15456.0],["1984-08-24",0.0788,0.0788,0.0736,0.0788,33120.0],["1984-08-27",0.0788,0.0841,0.0788,0.0841,13800.0],["1984-08-28",0.0788,0.0788,0.0736,0.0788,35328.0],["1984-08-29",0.0788,0.0841,0.0788,0.0788,9936.0],["1984-08-30",0.0788,0.0841,0.0788,0.0788,7176.0],["1984-08-31",0.0788,0.0788,0.0788,0.0788,0.0],["1984-09-04",0.0788,0.0841,0.0788,0.0841,13800.0],["1984-09-05",0.0841,0.0841,0.0788,0.0841,30912.0],["1984-09-06",0.0841,0.0841,0.0788,0.0841,194856.0],["1984-09-07",0.0841,0.0841,0.0788,0.0788,20976.0],["1984-09-10",0.0788,0.0841,0.0788,0.0788,15456.0],["1984-09-11",0.0841,0.0841,0.0841,0.0841,7176.0],["1984-09-12",0.0841,0.0841,0.0788,0.0788,22080.0],["1984-09-13",0.0788,0.0841,0.0788,0.0788,11592.0],["1984-09-14",0.0788,0.0841,0.0788,0.0841,43056.0],["1984-09-17",0.0841,0.0841,0.0788,0.0841,36432.0],["1984-09-18",0.0841,0.0841,0.0788,0.0841,45816.0],["1984-09-19",0.0841,0.0841,0.0788,0.0841,22632.0],["1984-09-20",0.0841,0.0841,0.0788,0.0841,48576.0],["1984-09-21",0.0841,0.0841,0.0788,0.0788,212520.0],["1984-09-24",0.0788,0.0841,0.0788,0.0841,16560.0],["1984-09-25",0.0841,0.0841,0.0788,0.0788,252816.0],["1984-09-26",0.0788,0.0841,0.0788,0.0841,49680.0],["1984-09-27",0.0841,0.0841,0.0788,0.0788,14352.0],["1984-09-28",0.0788,0.0841,0.0788,0.0841,15456.0],["1984-10-01",0.0841,0.0841,0.0788,0.0841,18768.0],["1984-10-02",0.0841,0.0841,0.0788,0.0788,12696.0],["1984-10-03",0.0788,0.0841,0.0788,0.0788,32016.0],["1984-10-04",0.0788,0.0788,0.0788,0.0788,3312.0],["1984-10-05",0.0788,0.0841,0.0788,0.0841,8832.0],["1984-10-08",0.0841,0.0841,0.0788,0.0788,10488.0],["1984-10-09",0.0788,0.0841,0.0788,0.0788,4416.0],["1984-10-10",0.0788,0.0841,0.0788,0.0841,44712.0],["1984-10-11",0.0841,0.0841,0.0788,0.0788,5520.0],["1984-10-12",0.0788,0.0841,0.0788,0.0841,33672.0],["1984-10-15",0.0841,0.0841,0.0788,0.0841,20976.0],["1984-10-16",0.0841,0.0841,0.0788,0.0841,49128.0],["1984-10-17",0.0841,0.0841,0.0788,0.0841,176640.0],["1984-10-18",0.0841,0.0841,0.0788,0.0841,50232.0],["1984-10-19",0.0841,0.0893,0.0788,0.0841,50232.0],["1984-10-22",0.0841,0.0841,0.0788,0.0841,43056.0],["1984-10-23",0.0841,0.0893,0.0841,0.0893,27600.0],["1984-10-24",0.0893,0.0946,0.0841,0.0946,55200.0],["1984-10-25",0.0946,0.0946,0.0893,0.0893,16560.0],["1984-10-26",0.0893,0.0946,0.0893,0.0893,18768.0],["1984-10-29",0.0893,0.0893,0.0841,0.0893,23736.0],["1984-10-30",0.0893,0.0893,0.0841,0.0841,41952.0],["1984-10-31",0.0841,0.0893,0.0841,0.0841,8280.0],["1984-11-01",0.0893,0.0946,0.0893,0.0946,25392.0],["1984-11-02",0.0946,0.0946,0.0893,0.0946,27600.0],["1984-11-05",0.0946,0.0946,0.0893,0.0893,18216.0],["1984-11-06",0.0893,0.0946,0.0893,0.0893,20976.0],["1984-11-07",0.0893,0.0946,0.0893,0.0893,23736.0],["1984-11-08",0.0893,0.0893,0.0841,0.0841,20976.0],["1984-11-09",0.0841,0.0893,0.0841,0.0893,20976.0],["1984-11-12",0.0841,0.0841,0.0841,0.0841,9936.0],["1984-11-13",0.0841,0.0841,0.0841,0.0841,38640.0],["1984-11-14",0.0841,0.0893,0.0841,0.0893,1656.0],["1984-11-15",0.0893,0.0893,0.0841,0.0841,60720.0],["1984-11-16",0.0841,0.0841,0.0788,0.0788,9936.0],["1984-11-19",0.0788,0.0841,0.0788,0.0788,22080.0],["1984-11-20",0.0841,0.0893,0.0841,0.0893,25392.0],["1984-11-21",0.0893,0.0893,0.0841,0.0841,22632.0],["1984-11-23",0.0841,0.0841,0.0788,0.0788,13248.0],["1984-11-26",0.0788,0.0841,0.0788,0.0788,27048.0],["1984-11-27",0.0788,0.0841,0.0788,0.0788,22632.0],["1984-11-28",0.0788,0.0841,0.0788,0.0841,9936.0],["1984-11-29",0.0841,0.0893,0.0788,0.0841,82800.0],["1984-11-30",0.0841,0.0893,0.0841,0.0893,46920.0],["1984-12-03",0.0893,0.0893,0.0841,0.0893,49128.0],["1984-12-04",0.0893,0.0893,0.0841,0.0893,24288.0],["1984-12-05",0.0893,0.0893,0.0841,0.0841,52992.0],["1984-12-06",0.0841,0.0893,0.0841,0.0841,26496.0],["1984-12-07",0.0841,0.0893,0.0841,0.0841,12696.0],["1984-12-10",0.0841,0.0841,0.0788,0.0841,83352.0],["1984-12-11",0.0841,0.0841,0.0788,0.0788,29256.0],["1984-12-12",0.0788,0.0841,0.0788,0.0788,17112.0],["1984-12-13",0.0841,0.0893,0.0841,0.0893,129168.0],["1984-12-14",0.0893,0.0893,0.0841,0.0841,7176.0],["1984-12-17",0.0841,0.0893,0.0841,0.0841,65688.0],["1984-12-18",0.0841,0.0841,0.0788,0.0841,16008.0],["1984-12-19",0.0841,0.0841,0.0788,0.0788,30360.0],["1984-12-20",0.0788,0.0841,0.0788,0.0841,36432.0],["1984-12-21",0.0841,0.0893,0.0841,0.0841,17112.0],["1984-12-24",0.0841,0.0893,0.0841,0.0841,12696.0],["1984-12-26",0.0841,0.0841,0.0841,0.0841,13248.0],["1984-12-27",0.0841,0.0841,0.0788,0.0788,161736.0],["1984-12-28",0.0788,0.0788,0.0736,0.0788,26496.0],["1984-12-31",0.0788,0.0788,0.0736,0.0788,95496.0],["1985-01-02",0.0788,0.0841,0.0788,0.0841,12696.0],["1985-01-03",0.0841,0.0841,0.0841,0.0841,0.0],["1985-01-04",0.0841,0.0841,0.0788,0.0841,51336.0],["1985-01-07",0.0841,0.0841,0.0788,0.0841,82800.0],["1985-01-08",0.0841,0.0841,0.0788,0.0788,12696.0],["1985-01-09",0.0788,0.0841,0.0788,0.0841,7176.0],["1985-01-10",0.0841,0.0841,0.0788,0.0841,27048.0],["1985-01-11",0.0788,0.0788,0.0736,0.0788,352728.0],["1985-01-14",0.0788,0.0788,0.0736,0.0736,32016.0],["1985-01-15",0.0736,0.0788,0.0736,0.0736,13248.0],["1985-01-16",0.0788,0.0788,0.0788,0.0788,9936.0],["1985-01-17",0.0788,0.0841,0.0788,0.0841,35880.0],["1985-01-18",0.0841,0.0841,0.0788,0.0841,33672.0],["1985-01-21",0.0841,0.0841,0.0788,0.0841,73416.0],["1985-01-22",0.0841,0.0893,0.0841,0.0841,28152.0],["1985-01-23",0.0841,0.0841,0.0788,0.0788,13248.0],["1985-01-24",0.0788,0.0841,0.0788,0.0841,22080.0],["1985-01-25",0.0841,0.0841,0.0788,0.0841,19872.0],["1985-01-28",0.0841,0.0841,0.0788,0.0841,49680.0],["1985-01-29",0.0841,0.0893,0.0841,0.0893,24840.0],["1985-01-30",0.0893,0.0893,0.0841,0.0841,48576.0],["1985-01-31",0.0841,0.0841,0.0788,0.0788,23736.0],["1985-02-01",0.0788,0.0893,0.0788,0.0841,21528.0],["1985-02-04",0.0841,0.0841,0.0841,0.0841,8280.0],["1985-02-05",0.0841,0.0893,0.0841,0.0893,18768.0],["1985-02-06",0.0893,0.0893,0.0841,0.0841,56856.0],["1985-02-07",0.0841,0.0893,0.0841,0.0893,37536.0],["1985-02-08",0.0893,0.0893,0.0841,0.0893,19872.0],["1985-02-11",0.0893,0.0893,0.0841,0.0893,26496.0],["1985-02-12",0.0841,0.0841,0.0841,0.0841,6072.0],["1985-02-13",0.0841,0.0893,0.0841,0.0841,13248.0],["1985-02-14",0.0841,0.0893,0.0841,0.0841,26496.0],["1985-02-15",0.0841,0.0893,0.0788,0.0788,15456.0],["1985-02-19",0.0788,0.0841,0.0788,0.0841,18768.0],["1985-02-20",0.0841,0.0893,0.0841,0.0841,38088.0],["1985-02-21",0.0841,0.0893,0.0841,0.0893,76728.0],["1985-02-22",0.0893,0.0893,0.0841,0.0841,5520.0],["1985-02-25",0.0841,0.0893,0.0841,0.0893,80592.0],["1985-02-26",0.0893,0.0893,0.0841,0.0893,17112.0],["1985-02-27",0.0893,0.0893,0.0841,0.0841,44160.0],["1985-02-28",0.0841,0.0841,0.0841,0.0841,9936.0],["1985-03-01",0.0841,0.0893,0.0841,0.0841,4968.0],["1985-03-04",0.0841,0.0841,0.0841,0.0841,3312.0],["1985-03-05",0.0841,0.0893,0.0841,0.0841,8832.0],["1985-03-06",0.0841,0.0893,0.0841,0.0893,28152.0],["1985-03-07",0.0893,0.0893,0.0841,0.0893,51336.0],["1985-03-08",0.0893,0.0893,0.0841,0.0893,8832.0],["1985-03-11",0.0841,0.0841,0.0841,0.0841,7728.0],["1985-03-12",0.0841,0.0893,0.0841,0.0841,43608.0],["1985-03-13",0.0841,0.0893,0.0841,0.0841,7176.0],["1985-03-14",0.0841,0.0893,0.0841,0.0841,7728.0],["1985-03-15",0.0841,0.0893,0.0841,0.0841,55200.0],["1985-03-18",0.0841,0.0841,0.0788,0.0788,16560.0],["1985-03-19",0.0788,0.0841,0.0788,0.0788,15456.0],["1985-03-20",0.0788,0.0841,0.0788,0.0841,7728.0],["1985-03-21",0.0841,0.0841,0.0841,0.0841,7176.0],["1985-03-22",0.0841,0.0841,0.0788,0.0841,15456.0],["1985-03-25",0.0841,0.0841,0.0788,0.0841,79488.0],["1985-03-26",0.0841,0.0841,0.0841,0.0841,5520.0],["1985-03-27",0.0841,0.0841,0.0841,0.0841,35880.0],["1985-03-28",0.0841,0.0841,0.0788,0.0841,246744.0],["1985-03-29",0.0841,0.0841,0.0788,0.0788,21528.0],["1985-04-01",0.0788,0.0841,0.0788,0.0788,32568.0],["1985-04-02",0.0788,0.0841,0.0788,0.0841,9936.0],["1985-04-03",0.0841,0.0841,0.0788,0.0788,17112.0],["1985-04-04",0.0788,0.0841,0.0788,0.0788,18216.0],["1985-04-08",0.0788,0.0841,0.0788,0.0841,22080.0],["1985-04-09",0.0841,0.0841,0.0788,0.0788,37536.0],["1985-04-10",0.0841,0.0841,0.0841,0.0841,7176.0],["1985-04-11",0.0841,0.0841,0.0788,0.0788,33120.0],["1985-04-12",0.0788,0.0841,0.0788,0.0788,7176.0],["1985-04-15",0.0841,0.0841,0.0841,0.0841,133584.0],["1985-04-16",0.0841,0.0841,0.0841,0.0841,223008.0],["1985-04-17",0.0841,0.0841,0.0841,0.0841,28152.0],["1985-04-18",0.0841,0.0841,0.0788,0.0788,26496.0],["1985-04-19",0.0841,0.0893,0.0841,0.0841,80040.0],["1985-04-22",0.0841,0.0893,0.0841,0.0893,404064.0],["1985-04-23",0.0893,0.0946,0.0893,0.0893,32568.0],["1985-04-24",0.0893,0.0893,0.0893,0.0893,16008.0],["1985-04-25",0.0893,0.0946,0.0893,0.0946,7176.0],["1985-04-26",0.0893,0.0893,0.0893,0.0893,37536.0],["1985-04-29",0.0893,0.0946,0.0893,0.0893,55200.0],["1985-04-30",0.0893,0.0946,0.0893,0.0893,21528.0],["1985-05-01",0.0893,0.0893,0.0893,0.0893,10488.0],["1985-05-02",0.0893,0.0946,0.0893,0.0946,52992.0],["1985-05-03",0.0946,0.0946,0.0946,0.0946,0.0],["1985-05-06",0.0946,0.0946,0.0893,0.0893,79488.0],["1985-05-07",0.0893,0.0893,0.0893,0.0893,13248.0],["1985-05-08",0.0946,0.0946,0.0946,0.0946,103776.0],["1985-05-09",0.0946,0.0946,0.0946,0.0946,0.0],["1985-05-10",0.0946,0.0946,0.0893,0.0893,54648.0],["1985-05-13",0.0893,0.0893,0.0893,0.0893,33120.0],["1985-05-14",0.0893,0.0893,0.0893,0.0893,54096.0],["1985-05-15",0.0893,0.0893,0.0893,0.0893,28152.0],["1985-05-16",0.0893,0.0946,0.0893,0.0946,35880.0],["1985-05-17",0.0946,0.0946,0.0893,0.0946,291456.0],["1985-05-20",0.0946,0.0946,0.0893,0.0893,332304.0],["1985-05-21",0.0893,0.0998,0.0893,0.0998,206448.0],["1985-05-22",0.0998,0.0998,0.0946,0.0946,66240.0],["1985-05-23",0.0946,0.0946,0.0946,0.0946,4416.0],["1985-05-24",0.0946,0.0946,0.0946,0.0946,29256.0],["1985-05-28",0.0946,0.0998,0.0946,0.0998,85560.0],["1985-05-29",0.0998,0.0998,0.0946,0.0946,11592.0],["1985-05-30",0.0946,0.0998,0.0946,0.0946,18216.0],["1985-05-31",0.0946,0.0946,0.0946,0.0946,16008.0],["1985-06-03",0.0946,0.0998,0.0946,0.0946,35328.0],["1985-06-04",0.0946,0.0998,0.0946,0.0998,66792.0],["1985-06-05",0.0946,0.0946,0.0946,0.0946,78936.0],["1985-06-06",0.0946,0.0998,0.0946,0.0946,25392.0],["1985-06-07",0.0946,0.0998,0.0946,0.0946,15456.0],["1985-06-10",0.0946,0.0998,0.0946,0.0946,35880.0],["1985-06-11",0.0946,0.0998,0.0946,0.0998,65136.0],["1985-06-12",0.0998,0.0998,0.0946,0.0946,8832.0],["1985-06-13",0.0946,0.0998,0.0946,0.0998,60168.0],["1985-06-14",0.0998,0.0998,0.0946,0.0998,13800.0],["1985-06-17",0.0998,0.0998,0.0946,0.0946,25392.0],["1985-06-18",0.0946,0.0946,0.0946,0.0946,7176.0],["1985-06-19",0.0946,0.0946,0.0893,0.0946,25392.0],["1985-06-20",0.0946,0.0946,0.0893,0.0946,12696.0],["1985-06-21",0.0946,0.0946,0.0893,0.0946,28152.0],["1985-06-24",0.0893,0.0893,0.0893,0.0893,5520.0],["1985-06-25",0.0893,0.0946,0.0893,0.0893,25392.0],["1985-06-26",0.0893,0.0946,0.0893,0.0893,8280.0],["1985-06-27",0.0893,0.0946,0.0893,0.0946,13248.0],["1985-06-28",0.0946,0.0946,0.0893,0.0893,55200.0],["1985-07-01",0.0893,0.0946,0.0893,0.0893,9936.0],["1985-07-02",0.0893,0.0946,0.0893,0.0946,19320.0],["1985-07-03",0.0946,0.0946,0.0893,0.0893,4968.0],["1985-07-05",0.0893,0.0946,0.0893,0.0893,13248.0],["1985-07-08",0.0893,0.0946,0.0893,0.0946,92736.0],["1985-07-09",0.0946,0.0946,0.0893,0.0893,9936.0],["1985-07-10",0.0893,0.0893,0.0893,0.0893,1656.0],["1985-07-11",0.0893,0.0946,0.0893,0.0946,9936.0],["1985-07-12",0.0946,0.0946,0.0893,0.0893,2760.0],["1985-07-15",0.0893,0.0893,0.0841,0.0841,5520.0],["1985-07-16",0.0841,0.0893,0.0841,0.0841,62928.0],["1985-07-17",0.0841,0.0893,0.0841,0.0841,16560.0],["1985-07-18",0.0893,0.0893,0.0893,0.0893,6072.0],["1985-07-19",0.0893,0.0893,0.0841,0.0841,2760.0],["1985-07-22",0.0841,0.0893,0.0841,0.0893,23736.0],["1985-07-23",0.0893,0.0946,0.0893,0.0893,38088.0],["1985-07-24",0.0893,0.0946,0.0893,0.0946,35328.0],["1985-07-25",0.0946,0.0946,0.0893,0.0946,15456.0],["1985-07-26",0.0893,0.0893,0.0893,0.0893,7176.0],["1985-07-29",0.0841,0.0841,0.0841,0.0841,9936.0],["1985-07-30",0.0841,0.0841,0.0841,0.0841,12696.0],["1985-07-31",0.0841,0.0893,0.0841,0.0893,5520.0],["1985-08-01",0.0893,0.0893,0.0841,0.0841,49680.0],["1985-08-02",0.0841,0.0893,0.0841,0.0841,5520.0],["1985-08-05",0.0841,0.0893,0.0841,0.0893,21528.0],["1985-08-06",0.0841,0.0841,0.0841,0.0841,19320.0],["1985-08-07",0.0841,0.0893,0.0841,0.0841,13248.0],["1985-08-08",0.0841,0.0893,0.0841,0.0841,14352.0],["1985-08-09",0.0841,0.0893,0.0841,0.0893,33672.0],["1985-08-12",0.0893,0.0893,0.0841,0.0841,9936.0],["1985-08-13",0.0841,0.0893,0.0841,0.0893,13800.0],["1985-08-14",0.0893,0.0893,0.0893,0.0893,552.0],["1985-08-15",0.0841,0.0841,0.0841,0.0841,19320.0],["1985-08-16",0.0841,0.0841,0.0841,0.0841,13800.0],["1985-08-19",0.0841,0.0893,0.0841,0.0893,12696.0],["1985-08-20",0.0841,0.0841,0.0841,0.0841,2760.0],["1985-08-21",0.0841,0.0841,0.0841,0.0841,552.0],["1985-08-22",0.0841,0.0893,0.0841,0.0841,27600.0],["1985-08-23",0.0841,0.0893,0.0841,0.0841,16560.0],["1985-08-26",0.0841,0.0893,0.0841,0.0841,4416.0],["1985-08-27",0.0841,0.0893,0.0841,0.0841,30360.0],["1985-08-28",0.0841,0.0841,0.0841,0.0841,2208.0],["1985-08-29",0.0841,0.0841,0.0841,0.0841,8832.0],["1985-08-30",0.0841,0.0893,0.0841,0.0893,44712.0],["1985-09-03",0.0893,0.0893,0.0841,0.0841,7176.0],["1985-09-04",0.0841,0.0841,0.0841,0.0841,38640.0],["1985-09-05",0.0841,0.0841,0.0841,0.0841,4968.0],["1985-09-06",0.0841,0.0893,0.0841,0.0841,18216.0],["1985-09-09",0.0841,0.0841,0.0788,0.0788,7728.0],["1985-09-10",0.0841,0.0893,0.0841,0.0841,22632.0],["1985-09-11",0.0841,0.0893,0.0788,0.0893,69000.0],["1985-09-12",0.0841,0.0841,0.0841,0.0841,27048.0],["1985-09-13",0.0841,0.0841,0.0788,0.0788,16560.0],["1985-09-16",0.0788,0.0841,0.0788,0.0788,13800.0],["1985-09-17",0.0841,0.0841,0.0841,0.0841,2208.0],["1985-09-18",0.0841,0.0841,0.0788,0.0841,4416.0],["1985-09-19",0.0788,0.0788,0.0788,0.0788,12696.0],["1985-09-20",0.0788,0.0841,0.0788,0.0788,37536.0],["1985-09-23",0.0788,0.0841,0.0788,0.0788,45816.0],["1985-09-24",0.0788,0.0788,0.0788,0.0788,3312.0],["1985-09-25",0.0788,0.0788,0.0788,0.0788,34776.0],["1985-09-26",0.0788,0.0788,0.0736,0.0736,33120.0],["1985-09-30",0.0736,0.0788,0.0736,0.0736,26496.0],["1985-10-01",0.0736,0.0788,0.0736,0.0736,13248.0],["1985-10-02",0.0788,0.0788,0.0788,0.0788,21528.0],["1985-10-03",0.0788,0.0788,0.0736,0.0788,10488.0],["1985-10-04",0.0788,0.0841,0.0736,0.0736,14352.0],["1985-10-07",0.0736,0.0736,0.0736,0.0736,36432.0],["1985-10-08",0.0736,0.0736,0.0736,0.0736,8832.0],["1985-10-09",0.0788,0.0841,0.0788,0.0841,21528.0],["1985-10-10",0.0788,0.0788,0.0788,0.0788,13248.0],["1985-10-11",0.0788,0.0946,0.0788,0.0946,9936.0],["1985-10-14",0.0841,0.0841,0.0788,0.0788,13800.0],["1985-10-15",0.0788,0.0841,0.0788,0.0788,7176.0],["1985-10-16",0.0788,0.0841,0.0788,0.0841,43056.0],["1985-10-17",0.0841,0.0841,0.0788,0.0841,20976.0],["1985-10-18",0.0841,0.0841,0.0788,0.0788,4416.0],["1985-10-21",0.0788,0.0788,0.0736,0.0736,32016.0],["1985-10-22",0.0788,0.0841,0.0788,0.0841,7728.0],["1985-10-23",0.0841,0.0841,0.0788,0.0841,17112.0],["1985-10-24",0.0841,0.0841,0.0788,0.0841,7728.0],["1985-10-25",0.0841,0.0841,0.0788,0.0841,50232.0],["1985-10-28",0.0841,0.0841,0.0788,0.0788,44160.0],["1985-10-29",0.0788,0.0788,0.0736,0.0788,11592.0],["1985-10-30",0.0736,0.0736,0.0736,0.0736,4968.0],["1985-10-31",0.0736,0.0788,0.0736,0.0788,13800.0],["1985-11-01",0.0736,0.0736,0.0736,0.0736,19872.0],["1985-11-04",0.0736,0.0841,0.0736,0.0736,78936.0],["1985-11-05",0.0736,0.0788,0.0736,0.0788,192648.0],["1985-11-06",0.0788,0.0788,0.0736,0.0736,28152.0],["1985-11-07",0.0788,0.0841,0.0788,0.0841,27600.0],["1985-11-08",0.0841,0.0841,0.0788,0.0841,88872.0],["1985-11-11",0.0841,0.0841,0.0788,0.0788,60168.0],["1985-11-12",0.0788,0.0841,0.0788,0.0788,36432.0],["1985-11-13",0.0788,0.0841,0.0788,0.0788,26496.0],["1985-11-14",0.0788,0.0841,0.0788,0.0788,29808.0],["1985-11-15",0.0788,0.0788,0.0788,0.0788,4968.0],["1985-11-18",0.0788,0.0841,0.0788,0.0788,20976.0],["1985-11-19",0.0788,0.0841,0.0788,0.0788,11592.0],["1985-11-20",0.0788,0.0841,0.0788,0.0841,16560.0],["1985-11-21",0.0841,0.0841,0.0788,0.0788,19872.0],["1985-11-22",0.0788,0.0841,0.0788,0.0788,8832.0],["1985-11-25",0.0788,0.0841,0.0788,0.0788,18216.0],["1985-11-26",0.0788,0.0788,0.0736,0.0736,78936.0],["1985-11-27",0.0736,0.0788,0.0736,0.0788,87216.0],["1985-11-29",0.0736,0.0736,0.0736,0.0736,7176.0],["1985-12-02",0.0736,0.0788,0.0736,0.0788,29256.0],["1985-12-03",0.0788,0.0788,0.0736,0.0788,13248.0],["1985-12-04",0.0788,0.0788,0.0736,0.0788,22080.0],["1985-12-05",0.0736,0.0736,0.0736,0.0736,29256.0],["1985-12-06",0.0736,0.0788,0.0736,0.0788,38088.0],["1985-12-09",0.0788,0.0788,0.0736,0.0788,49128.0],["1985-12-10",0.0788,0.0788,0.0736,0.0736,29808.0],["1985-12-11",0.0736,0.0788,0.0736,0.0788,142968.0],["1985-12-12",0.0788,0.0788,0.0736,0.0736,137448.0],["1985-12-13",0.0736,0.0788,0.0736,0.0788,36432.0],["1985-12-16",0.0788,0.0788,0.0736,0.0736,52992.0],["1985-12-17",0.0788,0.0788,0.0788,0.0788,203136.0],["1985-12-18",0.0788,0.0841,0.0788,0.0841,28152.0],["1985-12-19",0.0841,0.0841,0.0788,0.0788,24840.0],["1985-12-20",0.0788,0.0841,0.0788,0.0841,37536.0],["1985-12-23",0.0841,0.0841,0.0788,0.0788,92736.0],["1985-12-24",0.0788,0.0841,0.0788,0.0841,12696.0],["1985-12-26",0.0841,0.0841,0.0788,0.0788,41952.0],["1985-12-27",0.0788,0.0788,0.0736,0.0736,96600.0],["1985-12-30",0.0736,0.0788,0.0736,0.0736,25392.0],["1985-12-31",0.0788,0.0788,0.0788,0.0788,65136.0],["1986-01-02",0.0841,0.0841,0.0841,0.0841,13248.0],["1986-01-03",0.0788,0.0788,0.0788,0.0788,29808.0],["1986-01-06",0.0841,0.0841,0.0841,0.0841,13800.0],["1986-01-07",0.0841,0.0841,0.0788,0.0841,34776.0],["1986-01-08",0.0841,0.0841,0.0788,0.0788,85560.0],["1986-01-09",0.0788,0.0788,0.0736,0.0788,25392.0],["1986-01-10",0.0788,0.0788,0.0788,0.0788,3312.0],["1986-01-13",0.0788,0.0841,0.0736,0.0736,20976.0],["1986-01-14",0.0788,0.0841,0.0788,0.0841,8280.0],["1986-01-15",0.0841,0.0841,0.0841,0.0841,93288.0],["1986-01-16",0.0841,0.0893,0.0841,0.0841,32016.0],["1986-01-17",0.0841,0.0841,0.0841,0.0841,11592.0],["1986-01-20",0.0841,0.0893,0.0841,0.0841,20976.0],["1986-01-21",0.0841,0.0893,0.0841,0.0841,56856.0],["1986-01-22",0.0841,0.0841,0.0841,0.0841,19872.0],["1986-01-23",0.0841,0.0841,0.0841,0.0841,3312.0],["1986-01-24",0.0841,0.0893,0.0788,0.0841,81696.0],["1986-01-27",0.0841,0.0893,0.0841,0.0841,47472.0],["1986-01-28",0.0841,0.0841,0.0841,0.0841,5520.0],["1986-01-29",0.0841,0.0893,0.0841,0.0893,27048.0],["1986-01-30",0.0893,0.0893,0.0841,0.0893,43056.0],["1986-01-31",0.0893,0.0893,0.0841,0.0893,4968.0],["1986-02-03",0.0893,0.0893,0.0841,0.0893,49680.0],["1986-02-04",0.0893,0.0893,0.0841,0.0841,23736.0],["1986-02-05",0.0841,0.0893,0.0841,0.0893,120336.0],["1986-02-06",0.0893,0.0893,0.0841,0.0841,22080.0],["1986-02-07",0.0841,0.0893,0.0841,0.0841,65136.0],["1986-02-10",0.0841,0.0893,0.0841,0.0841,43056.0],["1986-02-11",0.0841,0.0893,0.0841,0.0893,30912.0],["1986-02-12",0.0893,0.0893,0.0841,0.0893,13800.0],["1986-02-13",0.0841,0.0841,0.0788,0.0841,27048.0],["1986-02-14",0.0841,0.0893,0.0788,0.0893,20976.0],["1986-02-18",0.0841,0.0841,0.0788,0.0841,85008.0],["1986-02-19",0.0841,0.0841,0.0788,0.0841,81696.0],["1986-02-20",0.0841,0.0841,0.0788,0.0788,56856.0],["1986-02-21",0.0788,0.0841,0.0788,0.0788,66792.0],["1986-02-24",0.0841,0.1208,0.0841,0.1208,3657552.0],["1986-02-25",0.1471,0.1786,0.1471,0.1734,6349656.0],["1986-02-26",0.1996,0.2259,0.1996,0.2207,9634608.0],["1986-02-27",0.2207,0.2312,0.1891,0.2101,7251072.0],["1986-02-28",0.2101,0.2101,0.1839,0.1891,5040312.0],["1986-03-03",0.1839,0.1839,0.1681,0.1786,3111072.0],["1986-03-04",0.1786,0.1786,0.1681,0.1681,1149816.0],["1986-03-05",0.1629,0.1629,0.1576,0.1576,757896.0],["1986-03-06",0.1576,0.1681,0.1524,0.1629,917424.0],["1986-03-07",0.1629,0.1629,0.1524,0.1576,1116696.0],["1986-03-10",0.1576,0.1576,0.1524,0.1524,294768.0],["1986-03-11",0.1524,0.1524,0.1471,0.1524,501768.0],["1986-03-12",0.1524,0.1629,0.1471,0.1576,1179624.0],["1986-03-13",0.1576,0.1681,0.1576,0.1629,582360.0],["1986-03-14",0.1629,0.1734,0.1629,0.1681,2788152.0],["1986-03-17",0.1681,0.1734,0.1629,0.1681,1326456.0],["1986-03-18",0.1681,0.1786,0.1629,0.1786,824688.0],["1986-03-19",0.1786,0.1839,0.1734,0.1839,1159200.0],["1986-03-20",0.1839,0.1944,0.1839,0.1839,1689120.0],["1986-03-21",0.1839,0.1944,0.1839,0.1839,793224.0],["1986-03-24",0.1839,0.1996,0.1839,0.1944,461472.0],["1986-03-25",0.1944,0.1996,0.1891,0.1891,380328.0],["1986-03-26",0.1891,0.2101,0.1891,0.1996,531024.0],["1986-03-27",0.1996,0.2154,0.1996,0.1996,1376136.0],["1986-03-31",0.1996,0.2154,0.1996,0.2101,299736.0],["1986-04-01",0.2101,0.2154,0.1996,0.2154,379224.0],["1986-04-02",0.2154,0.2154,0.1996,0.1996,494592.0],["1986-04-03",0.1996,0.2154,0.1996,0.2101,412896.0],["1986-04-04",0.2101,0.2101,0.1996,0.1996,269376.0],["1986-04-07",0.1996,0.2101,0.1996,0.1996,206448.0],["1986-04-08",0.1996,0.1996,0.1996,0.1996,163944.0],["1986-04-09",0.1996,0.1996,0.1996,0.1996,203136.0],["1986-04-10",0.1996,0.1996,0.1944,0.1996,367632.0],["1986-04-11",0.1996,0.1996,0.1996,0.1996,508392.0],["1986-04-14",0.1891,0.1891,0.1524,0.1734,839592.0],["1986-04-15",0.1681,0.1681,0.1576,0.1681,225216.0],["1986-04-16",0.1681,0.1734,0.1576,0.1629,203688.0],["1986-04-17",0.1629,0.1629,0.1576,0.1576,198168.0],["1986-04-18",0.1629,0.1681,0.1629,0.1681,113160.0],["1986-04-21",0.1681,0.1681,0.1629,0.1629,123096.0],["1986-04-22",0.1629,0.1681,0.1629,0.1629,73416.0],["1986-04-23",0.1629,0.1681,0.1629,0.1629,85008.0],["1986-04-24",0.1629,0.1681,0.1629,0.1629,77832.0],["1986-04-25",0.1629,0.1629,0.1576,0.1576,280416.0],["1986-04-28",0.1576,0.1629,0.1576,0.1576,101016.0],["1986-04-29",0.1576,0.1681,0.1576,0.1681,43056.0],["1986-04-30",0.1629,0.1629,0.1576,0.1629,186576.0],["1986-05-01",0.1629,0.1629,0.1576,0.1576,115368.0],["1986-05-02",0.1576,0.1576,0.1524,0.1576,70656.0],["1986-05-05",0.1576,0.1576,0.1524,0.1576,45816.0],["1986-05-06",0.1576,0.1576,0.1524,0.1524,45816.0],["1986-05-07",0.1524,0.1576,0.1524,0.1524,51888.0],["1986-05-08",0.1524,0.1576,0.1524,0.1576,52992.0],["1986-05-09",0.1576,0.1576,0.1471,0.1524,65688.0],["1986-05-12",0.1524,0.1524,0.1471,0.1524,208656.0],["1986-05-13",0.1524,0.1524,0.1471,0.1524,54096.0],["1986-05-14",0.1524,0.1576,0.1471,0.1524,220248.0],["1986-05-15",0.1524,0.1576,0.1524,0.1524,62376.0],["1986-05-16",0.1524,0.1576,0.1524,0.1524,27048.0],["1986-05-19",0.1524,0.1576,0.1524,0.1524,38640.0],["1986-05-20",0.1524,0.1524,0.1524,0.1524,32568.0],["1986-05-21",0.1524,0.1576,0.1524,0.1524,23736.0],["1986-05-22",0.1524,0.1576,0.1524,0.1524,40296.0],["1986-05-23",0.1524,0.1576,0.1524,0.1524,54096.0],["1986-05-27",0.1524,0.1524,0.1471,0.1471,148488.0],["1986-05-28",0.1471,0.1524,0.1471,0.1471,331200.0],["1986-05-29",0.1471,0.1576,0.1471,0.1576,125856.0],["1986-05-30",0.1576,0.1576,0.1524,0.1524,139656.0],["1986-06-02",0.1576,0.1681,0.1576,0.1681,818064.0],["1986-06-03",0.1734,0.2154,0.1734,0.2154,1469976.0],["1986-06-04",0.2154,0.2207,0.1891,0.2101,1649376.0],["1986-06-05",0.2101,0.2154,0.1996,0.2154,744096.0],["1986-06-06",0.2154,0.2207,0.1996,0.2154,890928.0],["1986-06-09",0.2154,0.2207,0.2101,0.2154,688896.0],["1986-06-10",0.2154,0.2207,0.2101,0.2207,887064.0],["1986-06-11",0.2207,0.2207,0.2154,0.2207,253368.0],["1986-06-12",0.2207,0.2312,0.2154,0.2259,1370616.0],["1986-06-13",0.2259,0.2312,0.2207,0.2312,506736.0],["1986-06-16",0.2312,0.2364,0.2207,0.2312,443256.0],["1986-06-17",0.2312,0.2312,0.2207,0.2259,187128.0],["1986-06-18",0.2259,0.2259,0.2154,0.2207,291456.0],["1986-06-19",0.2207,0.2259,0.2207,0.2259,205344.0],["1986-06-20",0.2259,0.2259,0.2154,0.2259,482448.0],["1986-06-23",0.2259,0.2259,0.2154,0.2259,205344.0],["1986-06-24",0.2259,0.2312,0.2154,0.2312,214176.0],["1986-06-25",0.2312,0.2312,0.2207,0.2312,216936.0],["1986-06-26",0.2312,0.2364,0.2259,0.2364,934536.0],["1986-06-27",0.2364,0.2522,0.2364,0.2522,740784.0],["1986-06-30",0.2522,0.2784,0.2522,0.2679,733056.0],["1986-07-01",0.2732,0.2995,0.2732,0.2995,1002432.0],["1986-07-02",0.2995,0.3047,0.2784,0.2784,1036656.0],["1986-07-03",0.2784,0.3047,0.2784,0.3047,468096.0],["1986-07-07",0.3047,0.331,0.2784,0.3152,1660416.0],["1986-07-08",0.3152,0.331,0.31,0.3257,575736.0],["1986-07-09",0.3257,0.331,0.31,0.3257,629280.0],["1986-07-10",0.3257,0.3257,0.3152,0.3152,287040.0],["1986-07-11",0.3152,0.3205,0.31,0.3205,543168.0],["1986-07-14",0.3152,0.3152,0.2995,0.3047,660744.0],["1986-07-15",0.3047,0.31,0.2995,0.3047,431112.0],["1986-07-16",0.3047,0.31,0.2995,0.31,139656.0],["1986-07-17",0.31,0.31,0.3047,0.3047,106536.0],["1986-07-18",0.3047,0.3047,0.2995,0.2995,161184.0],["1986-07-21",0.2995,0.3047,0.2942,0.2995,303600.0],["1986-07-22",0.2995,0.2995,0.2942,0.2942,106536.0],["1986-07-23",0.2942,0.2942,0.2784,0.2889,264960.0],["1986-07-24",0.2784,0.2784,0.2627,0.2784,512256.0],["1986-07-25",0.2784,0.2889,0.2784,0.2889,316296.0],["1986-07-28",0.2889,0.2942,0.2784,0.2942,659640.0],["1986-07-29",0.2942,0.2942,0.2889,0.2889,52440.0],["1986-07-30",0.2889,0.2942,0.2784,0.2784,274344.0],["1986-07-31",0.2784,0.2889,0.2784,0.2784,165600.0],["1986-08-01",0.2784,0.2889,0.2784,0.2784,62376.0],["1986-08-04",0.2889,0.2995,0.2889,0.2889,407376.0],["1986-08-05",0.2942,0.3047,0.2942,0.3047,190440.0],["1986-08-06",0.3205,0.331,0.3205,0.331,705456.0],["1986-08-07",0.331,0.3415,0.3205,0.331,799296.0],["1986-08-08",0.331,0.3467,0.331,0.3415,680064.0],["1986-08-11",0.3415,0.352,0.3415,0.3467,373704.0],["1986-08-12",0.352,0.3678,0.352,0.3678,287040.0],["1986-08-13",0.3678,0.4045,0.3678,0.3993,1002432.0],["1986-08-14",0.3993,0.4045,0.3835,0.4045,635352.0],["1986-08-15",0.4045,0.4045,0.3888,0.3993,307464.0],["1986-08-18",0.394,0.394,0.3783,0.3888,589536.0],["1986-08-19",0.3888,0.3888,0.3783,0.3835,172776.0],["1986-08-20",0.3835,0.3835,0.3783,0.3835,161184.0],["1986-08-21",0.3783,0.3783,0.3572,0.3783,628176.0],["1986-08-22",0.373,0.373,0.3678,0.373,343896.0],["1986-08-25",0.373,0.3783,0.3678,0.373,206448.0],["1986-08-26",0.373,0.3783,0.3678,0.373,302496.0],["1986-08-27",0.373,0.3835,0.373,0.373,321264.0],["1986-08-28",0.3783,0.3835,0.3783,0.3783,502872.0],["1986-08-29",0.3783,0.4623,0.3783,0.436,848424.0],["1986-09-02",0.436,0.4991,0.436,0.4728,1180176.0],["1986-09-03",0.4728,0.5306,0.4728,0.5254,1355712.0],["1986-09-04",0.5516,0.6409,0.5516,0.5884,1708440.0],["1986-09-05",0.5726,0.5726,0.5306,0.5306,1094616.0],["1986-09-08",0.5306,0.5516,0.5306,0.5411,490176.0],["1986-09-09",0.5411,0.5621,0.5411,0.5569,283728.0],["1986-09-10",0.5621,0.6252,0.5621,0.5884,627624.0],["1986-09-11",0.5779,0.5779,0.5569,0.5569,570768.0],["1986-09-12",0.5569,0.5569,0.5149,0.5254,652464.0],["1986-09-15",0.5254,0.5254,0.4991,0.5096,303600.0],["1986-09-16",0.5096,0.5096,0.4623,0.4623,721464.0],["1986-09-17",0.4676,0.5306,0.4676,0.4991,592296.0],["1986-09-18",0.5096,0.5359,0.5096,0.5149,236808.0],["1986-09-19",0.5254,0.5411,0.5254,0.5359,379224.0],["1986-09-22",0.5359,0.5569,0.5306,0.5569,336168.0],["1986-09-23",0.5569,0.5674,0.5569,0.5621,308568.0],["1986-09-24",0.5569,0.5569,0.4991,0.4991,429456.0],["1986-09-25",0.4991,0.4991,0.4833,0.4991,206448.0],["1986-09-26",0.4991,0.5359,0.4991,0.5254,176088.0],["1986-09-29",0.5254,0.5306,0.5096,0.5254,126408.0],["1986-09-30",0.5149,0.5149,0.4991,0.4991,177192.0],["1986-10-01",0.4991,0.4991,0.4938,0.4938,145176.0],["1986-10-02",0.4938,0.4991,0.4886,0.4938,109296.0],["1986-10-03",0.4938,0.5096,0.4938,0.4991,174432.0],["1986-10-06",0.5096,0.5254,0.5096,0.5096,871056.0],["1986-10-07",0.5096,0.5149,0.5096,0.5096,93288.0],["1986-10-08",0.5096,0.5149,0.4991,0.4991,130824.0],["1986-10-09",0.5096,0.5569,0.5096,0.5569,389160.0],["1986-10-10",0.5569,0.6147,0.5516,0.6147,895896.0],["1986-10-13",0.5937,0.5937,0.5726,0.5884,265512.0],["1986-10-14",0.5884,0.5884,0.5779,0.5884,234600.0],["1986-10-15",0.5884,0.6094,0.5779,0.6042,333408.0],["1986-10-16",0.6042,0.6147,0.5937,0.6042,174984.0],["1986-10-17",0.6042,0.6042,0.5937,0.5937,52992.0],["1986-10-20",0.5884,0.5884,0.5779,0.5779,287040.0],["1986-10-21",0.5779,0.6147,0.5779,0.6042,389712.0],["1986-10-22",0.6094,0.6252,0.6094,0.6094,292008.0],["1986-10-23",0.6147,0.6357,0.6147,0.6304,656880.0],["1986-10-24",0.6304,0.6409,0.6304,0.6357,622104.0],["1986-10-27",0.6357,0.6567,0.6252,0.6357,560832.0],["1986-10-28",0.6357,0.6514,0.6304,0.6357,246192.0],["1986-10-29",0.6304,0.6304,0.6199,0.6252,190992.0],["1986-10-30",0.6252,0.6252,0.6147,0.6199,144624.0],["1986-10-31",0.6094,0.6094,0.5621,0.5674,454296.0],["1986-11-03",0.5674,0.5884,0.5674,0.5779,297528.0],["1986-11-04",0.5937,0.6199,0.5937,0.6042,350520.0],["1986-11-05",0.6042,0.6094,0.5779,0.5884,165600.0],["1986-11-06",0.5884,0.5884,0.5726,0.5779,225216.0],["1986-11-07",0.5779,0.5937,0.5726,0.5779,101016.0],["1986-11-10",0.5674,0.5674,0.4886,0.5096,690000.0],["1986-11-11",0.5096,0.5411,0.5096,0.5254,399096.0],["1986-11-12",0.5411,0.5726,0.5411,0.5674,909144.0],["1986-11-13",0.5674,0.5779,0.5411,0.5516,612168.0],["1986-11-14",0.5411,0.5411,0.5149,0.5254,580704.0],["1986-11-17",0.5254,0.5254,0.4466,0.4466,1415328.0],["1986-11-18",0.4518,0.4833,0.4518,0.4781,1057632.0],["1986-11-19",0.4781,0.4781,0.4571,0.4571,483000.0],["1986-11-20",0.4623,0.4728,0.4623,0.4623,338376.0],["1986-11-21",0.4623,0.4728,0.4623,0.4623,124200.0],["1986-11-24",0.4938,0.5464,0.4938,0.5149,1338048.0],["1986-11-25",0.5359,0.5779,0.5359,0.5569,744648.0],["1986-11-26",0.5569,0.5779,0.5569,0.5779,494040.0],["1986-11-28",0.5937,0.6147,0.5937,0.6042,503424.0],["1986-12-01",0.5937,0.5937,0.5726,0.5779,399096.0],["1986-12-02",0.5779,0.5937,0.5569,0.5726,410136.0],["1986-12-03",0.5621,0.5621,0.5411,0.5411,365976.0],["1986-12-04",0.5411,0.5569,0.5149,0.5359,294768.0],["1986-12-05",0.5306,0.5306,0.4833,0.4991,563040.0],["1986-12-08",0.4991,0.5096,0.4991,0.5096,142968.0],["1986-12-09",0.5096,0.5096,0.4991,0.4991,140760.0],["1986-12-10",0.4991,0.5149,0.4938,0.5096,107640.0],["1986-12-11",0.5149,0.5464,0.5149,0.5411,202032.0],["1986-12-12",0.5411,0.5621,0.5306,0.5569,358248.0],["1986-12-15",0.5516,0.5516,0.5254,0.5254,74520.0],["1986-12-16",0.5306,0.5674,0.5306,0.5569,242880.0],["1986-12-17",0.5569,0.5621,0.5306,0.5359,357144.0],["1986-12-18",0.5359,0.5464,0.5359,0.5411,161736.0],["1986-12-19",0.5411,0.5464,0.5359,0.5359,170016.0],["1986-12-22",0.5359,0.5621,0.5359,0.5516,420072.0],["1986-12-23",0.5516,0.5516,0.5411,0.5411,280968.0],["1986-12-24",0.5411,0.5411,0.5359,0.5359,38088.0],["1986-12-26",0.5359,0.5359,0.5306,0.5359,45264.0],["1986-12-29",0.5359,0.5464,0.5254,0.5254,101016.0],["1986-12-30",0.5254,0.5359,0.5254,0.5254,128616.0],["1986-12-31",0.5254,0.5359,0.5254,0.5359,316296.0],["1987-01-02",0.5359,0.5569,0.5359,0.5411,116472.0],["1987-01-05",0.5516,0.5621,0.5516,0.5569,85560.0],["1987-01-06",0.5569,0.5674,0.5569,0.5569,119784.0],["1987-01-07",0.5569,0.5779,0.5569,0.5726,177192.0],["1987-01-08",0.5779,0.5937,0.5779,0.5779,294216.0],["1987-01-09",0.5779,0.5884,0.5779,0.5779,81696.0],["1987-01-12",0.5779,0.5937,0.5779,0.5937,272136.0],["1987-01-13",0.5937,0.6094,0.5937,0.6042,414552.0],["1987-01-14",0.6042,0.6094,0.5779,0.5937,238464.0],["1987-01-15",0.5884,0.5884,0.5674,0.5779,197064.0],["1987-01-16",0.5779,0.5884,0.5674,0.5726,103776.0],["1987-01-19",0.5726,0.5726,0.5359,0.5411,303048.0],["1987-01-20",0.5359,0.5359,0.5254,0.5254,109296.0],["1987-01-21",0.5254,0.5411,0.5254,0.5254,104328.0],["1987-01-22",0.5149,0.5149,0.4938,0.5149,641976.0],["1987-01-23",0.5096,0.5096,0.4991,0.4991,434976.0],["1987-01-26",0.4991,0.4991,0.4991,0.4991,356040.0],["1987-01-27",0.5096,0.5359,0.5096,0.5254,892584.0],["1987-01-28",0.5254,0.5411,0.5254,0.5411,469200.0],["1987-01-29",0.5411,0.5674,0.5359,0.5516,228528.0],["1987-01-30",0.5516,0.5674,0.5516,0.5516,208104.0],["1987-02-02",0.5621,0.5779,0.5621,0.5779,293112.0],["1987-02-03",0.5779,0.5937,0.5779,0.5937,299736.0],["1987-02-04",0.5937,0.5937,0.5674,0.5674,73416.0],["1987-02-05",0.5674,0.5779,0.5674,0.5674,46368.0],["1987-02-06",0.5674,0.5726,0.5516,0.5516,69552.0],["1987-02-09",0.5569,0.5779,0.5569,0.5674,94392.0],["1987-02-10",0.5674,0.5726,0.5569,0.5569,56856.0],["1987-02-11",0.5569,0.5674,0.5569,0.5569,22632.0],["1987-02-12",0.5569,0.5674,0.5569,0.5674,214176.0],["1987-02-13",0.5674,0.5779,0.5674,0.5674,130272.0],["1987-02-17",0.5674,0.5779,0.5621,0.5674,209760.0],["1987-02-18",0.5621,0.5621,0.5569,0.5569,27600.0],["1987-02-19",0.5569,0.5569,0.5254,0.5254,177192.0],["1987-02-20",0.5411,0.5516,0.5411,0.5516,112608.0],["1987-02-23",0.5569,0.5674,0.5569,0.5569,314088.0],["1987-02-24",0.5621,0.5726,0.5621,0.5621,269376.0],["1987-02-25",0.5621,0.5674,0.5569,0.5569,26496.0],["1987-02-26",0.5516,0.5516,0.5306,0.5516,121440.0],["1987-02-27",0.5674,0.5779,0.5674,0.5779,256128.0],["1987-03-02",0.5779,0.5937,0.5779,0.5779,171120.0],["1987-03-03",0.5779,0.5937,0.5779,0.5937,375360.0],["1987-03-04",0.6042,0.6199,0.6042,0.6147,529368.0],["1987-03-05",0.6147,0.6252,0.6094,0.6199,268824.0],["1987-03-06",0.6199,0.6252,0.6147,0.6199,169464.0],["1987-03-09",0.6147,0.6147,0.6042,0.6042,78384.0],["1987-03-10",0.6042,0.6147,0.5884,0.6042,280416.0],["1987-03-11",0.6094,0.6199,0.6094,0.6199,72864.0],["1987-03-12",0.6199,0.6199,0.6094,0.6147,86664.0],["1987-03-13",0.6147,0.6147,0.6042,0.6042,103224.0],["1987-03-16",0.6042,0.6094,0.6042,0.6042,99912.0],["1987-03-17",0.5937,0.5937,0.5884,0.5937,19872.0],["1987-03-18",0.5937,0.5937,0.5779,0.5779,46920.0],["1987-03-19",0.5779,0.5779,0.5674,0.5779,102120.0],["1987-03-20",0.5779,0.5937,0.5779,0.5884,174984.0],["1987-03-23",0.5884,0.5937,0.5779,0.5884,73416.0],["1987-03-24",0.5884,0.5937,0.5884,0.5937,1034448.0],["1987-03-25",0.6042,0.6147,0.6042,0.6042,131928.0],["1987-03-26",0.6042,0.6199,0.6042,0.6042,40296.0],["1987-03-27",0.6094,0.6304,0.6094,0.6304,416760.0],["1987-03-30",0.6304,0.7092,0.6304,0.683,739680.0],["1987-03-31",0.6987,0.746,0.6987,0.7355,555312.0],["1987-04-01",0.7355,0.7355,0.6987,0.7355,444360.0],["1987-04-02",0.746,0.7775,0.746,0.7618,797640.0],["1987-04-03",0.7618,0.7618,0.7355,0.7618,431664.0],["1987-04-06",0.7618,0.7775,0.746,0.7775,139104.0],["1987-04-07",0.7775,0.7775,0.7565,0.7775,183264.0],["1987-04-08",0.7723,0.7723,0.7565,0.7565,83352.0],["1987-04-09",0.7565,0.7775,0.7565,0.7618,120888.0],["1987-04-10",0.7618,0.7618,0.7618,0.7618,76728.0],["1987-04-13",0.7565,0.7565,0.7355,0.7355,122544.0],["1987-04-14",0.7355,0.746,0.7355,0.7355,268272.0],["1987-04-15",0.746,0.7618,0.746,0.7618,176088.0],["1987-04-16",0.7618,0.7618,0.746,0.7618,99360.0],["1987-04-20",0.746,0.746,0.7355,0.7355,4416.0],["1987-04-21",0.746,0.7565,0.746,0.746,109848.0],["1987-04-22",0.746,0.7723,0.746,0.7618,118128.0],["1987-04-23",0.7618,0.8353,0.7565,0.8248,343344.0],["1987-04-24",0.8248,0.8931,0.8143,0.8668,448224.0],["1987-04-27",0.8668,0.8721,0.8563,0.8563,358248.0],["1987-04-28",0.8668,0.8721,0.8668,0.8721,136344.0],["1987-04-29",0.8721,0.8721,0.8563,0.8563,39744.0],["1987-04-30",0.8563,0.8563,0.8143,0.8143,93840.0],["1987-05-01",0.8248,0.8406,0.8248,0.8406,30912.0],["1987-05-04",0.8406,0.8406,0.8406,0.8406,29808.0],["1987-05-05",0.8406,0.8563,0.8406,0.8563,83352.0],["1987-05-06",0.8563,0.8563,0.8406,0.8563,16560.0],["1987-05-07",0.8563,0.8563,0.8143,0.8248,175536.0],["1987-05-08",0.8248,0.8406,0.8248,0.8406,54096.0],["1987-05-11",0.8406,0.8563,0.8406,0.8563,69000.0],["1987-05-12",0.8563,0.9141,0.8563,0.9036,230184.0],["1987-05-13",0.9194,0.9456,0.9194,0.9351,205344.0],["1987-05-14",0.9351,0.9351,0.9141,0.9299,88872.0],["1987-05-15",0.9299,0.9299,0.9036,0.9036,25392.0],["1987-05-18",0.8931,0.8931,0.8668,0.8931,211416.0],["1987-05-19",0.8931,0.9036,0.8931,0.8931,51888.0],["1987-05-20",0.9036,0.9351,0.9036,0.9036,101016.0],["1987-05-21",0.9036,0.9036,0.8826,0.8826,38088.0],["1987-05-22",0.8879,0.8931,0.8879,0.8931,15456.0],["1987-05-26",0.8931,0.8931,0.8721,0.8931,42504.0],["1987-05-27",0.8931,0.9036,0.8721,0.8879,37536.0],["1987-05-28",0.9036,0.9667,0.9036,0.9667,171672.0],["1987-05-29",0.9667,0.9667,0.9351,0.9351,91080.0],["1987-06-01",0.9509,0.9614,0.9509,0.9614,71208.0],["1987-06-02",0.9824,1.0455,0.9824,1.0087,345000.0],["1987-06-03",1.0087,1.0139,0.9982,1.0087,200928.0],["1987-06-04",1.0087,1.0139,0.9929,1.0087,176088.0],["1987-06-05",1.0087,1.0139,0.9982,1.0087,47472.0],["1987-06-08",1.0087,1.0297,0.9982,1.0139,61272.0],["1987-06-09",1.035,1.0507,1.035,1.0455,156768.0],["1987-06-10",1.0507,1.1138,1.0507,1.1138,171120.0],["1987-06-11",1.1138,1.1558,1.1033,1.14,200928.0],["1987-06-12",1.1505,1.2293,1.1505,1.2136,416208.0],["1987-06-15",1.2136,1.2714,1.1873,1.2031,327888.0],["1987-06-16",1.2031,1.2136,1.1873,1.2031,180504.0],["1987-06-17",1.2031,1.2188,1.2031,1.2188,129168.0],["1987-06-18",1.2346,1.2819,1.2346,1.2346,300840.0],["1987-06-19",1.2346,1.2504,1.1978,1.2031,227976.0],["1987-06-22",1.2031,1.2188,1.2031,1.2083,99912.0],["1987-06-23",1.2083,1.2188,1.1978,1.1978,71208.0],["1987-06-24",1.1978,1.2031,1.1085,1.1138,129168.0],["1987-06-25",1.1295,1.1715,1.1295,1.1558,173880.0],["1987-06-26",1.1558,1.2136,1.1558,1.2031,275448.0],["1987-06-29",1.2083,1.2346,1.2083,1.2188,237912.0],["1987-06-30",1.2504,1.2714,1.2504,1.2609,164496.0],["1987-07-01",1.2504,1.2504,1.2346,1.2504,109296.0],["1987-07-02",1.2609,1.2976,1.2609,1.2976,197616.0],["1987-07-06",1.3134,1.3712,1.3134,1.3502,231840.0],["1987-07-07",1.3659,1.4185,1.3659,1.4185,436080.0],["1987-07-08",1.4185,1.4447,1.3659,1.3764,470856.0],["1987-07-09",1.3764,1.4027,1.3239,1.3292,209760.0],["1987-07-10",1.3659,1.429,1.3659,1.429,197064.0],["1987-07-13",1.4447,1.5078,1.4447,1.4657,311328.0],["1987-07-14",1.4657,1.534,1.4552,1.534,338928.0],["1987-07-15",1.5498,1.6759,1.5498,1.6391,730848.0],["1987-07-16",1.6496,1.7494,1.6496,1.6706,569112.0],["1987-07-17",1.6549,1.6549,1.6076,1.6129,441600.0],["1987-07-20",1.6128,1.6128,1.4973,1.4973,267168.0],["1987-07-21",1.4973,1.5288,1.4657,1.4815,422280.0],["1987-07-22",1.4815,1.5288,1.4815,1.5078,397992.0],["1987-07-23",1.513,1.5708,1.513,1.5288,238464.0],["1987-07-24",1.5235,1.5235,1.3712,1.429,483000.0],["1987-07-27",1.3922,1.3922,1.3397,1.3502,446016.0],["1987-07-28",1.4027,1.4342,1.4027,1.429,325680.0],["1987-07-29",1.4815,1.5078,1.4815,1.4973,279312.0],["1987-07-30",1.4973,1.5078,1.4657,1.471,167808.0],["1987-07-31",1.471,1.4815,1.4552,1.4657,126408.0],["1987-08-03",1.4552,1.4552,1.429,1.429,215280.0],["1987-08-04",1.429,1.4342,1.3712,1.4027,205896.0],["1987-08-05",1.429,1.4447,1.429,1.4342,108744.0],["1987-08-06",1.4342,1.45,1.429,1.429,63480.0],["1987-08-07",1.45,1.5078,1.45,1.4973,126960.0],["1987-08-10",1.4973,1.534,1.4973,1.534,86664.0],["1987-08-11",1.534,1.5446,1.492,1.4973,104328.0],["1987-08-12",1.4973,1.5078,1.4973,1.4973,50232.0],["1987-08-13",1.4973,1.5078,1.4657,1.4657,97152.0],["1987-08-14",1.4657,1.4815,1.429,1.429,107088.0],["1987-08-17",1.429,1.45,1.429,1.4342,84456.0],["1987-08-18",1.4342,1.45,1.4027,1.45,95496.0],["1987-08-19",1.4342,1.4342,1.3764,1.3922,142968.0],["1987-08-20",1.3922,1.4027,1.3502,1.4027,176640.0],["1987-08-21",1.3869,1.3869,1.2346,1.2609,512808.0],["1987-08-24",1.2609,1.2976,1.1243,1.14,598368.0],["1987-08-25",1.1821,1.2976,1.1821,1.2714,505632.0],["1987-08-26",1.3239,1.3502,1.3239,1.3239,350520.0],["1987-08-27",1.3239,1.3502,1.2346,1.2976,650256.0],["1987-08-28",1.2609,1.2609,1.2188,1.2504,502320.0],["1987-08-31",1.2819,1.3397,1.2819,1.3397,313536.0],["1987-09-01",1.3292,1.3292,1.2504,1.2661,137448.0],["1987-09-02",1.2661,1.2661,1.2451,1.2504,47472.0],["1987-09-03",1.2451,1.2451,1.1505,1.1715,315744.0],["1987-09-04",1.1715,1.1873,1.1558,1.1873,176088.0],["1987-09-08",1.1715,1.1715,1.1348,1.1663,356040.0],["1987-09-09",1.14,1.14,1.0717,1.14,291456.0],["1987-09-10",1.14,1.1715,1.1085,1.1558,237360.0],["1987-09-11",1.1558,1.1926,1.1348,1.1715,87216.0],["1987-09-14",1.1715,1.1715,1.0297,1.0402,351072.0],["1987-09-15",1.0297,1.0297,0.9667,0.9719,438840.0],["1987-09-16",0.9562,0.9562,0.8143,0.9562,1073640.0],["1987-09-17",0.9562,0.9824,0.8353,0.8406,1049352.0],["1987-09-18",0.8406,0.8406,0.8406,0.8406,0.0],["1987-09-21",0.8563,0.9614,0.8563,0.9614,523848.0],["1987-09-22",0.9614,0.9667,0.9299,0.9667,266064.0],["1987-09-23",0.9667,0.9667,0.9509,0.9509,156768.0],["1987-09-24",0.9456,0.9456,0.8353,0.8353,327888.0],["1987-09-25",0.8353,0.8406,0.7618,0.7933,611616.0],["1987-09-28",0.7618,0.7618,0.6094,0.6567,1019544.0],["1987-09-29",0.6567,0.7723,0.6567,0.7565,590640.0],["1987-09-30",0.7933,0.8511,0.7933,0.8511,676200.0],["1987-10-01",0.8511,0.8563,0.7933,0.8406,850080.0],["1987-10-02",0.8406,0.8668,0.8406,0.8406,132480.0],["1987-10-05",0.8406,0.8563,0.7933,0.7933,365424.0],["1987-10-06",0.7933,0.7933,0.7618,0.7618,423936.0],["1987-10-07",0.7618,0.7775,0.7618,0.7775,532128.0],["1987-10-08",0.7723,0.7723,0.746,0.746,290352.0],["1987-10-09",0.746,0.746,0.7092,0.7145,163944.0],["1987-10-12",0.7145,0.725,0.6987,0.6987,425040.0],["1987-10-13",0.7092,0.7618,0.7092,0.746,184920.0],["1987-10-14",0.746,0.7933,0.746,0.7775,512256.0],["1987-10-15",0.7775,0.788,0.7775,0.7775,194856.0],["1987-10-16",0.7618,0.7618,0.746,0.7565,160080.0],["1987-10-19",0.7565,0.7775,0.6514,0.6514,979800.0],["1987-10-20",0.6304,0.6304,0.3835,0.415,1318176.0],["1987-10-21",0.5411,0.6672,0.5411,0.6304,945576.0],["1987-10-22",0.5411,0.5411,0.4728,0.5254,839592.0],["1987-10-23",0.5254,0.5569,0.5149,0.5569,219144.0],["1987-10-26",0.4623,0.4623,0.4255,0.4255,579048.0],["1987-10-27",0.5359,0.6199,0.5359,0.5726,481896.0],["1987-10-28",0.5674,0.5674,0.4728,0.5149,389988.0],["1987-10-29",0.4938,0.4938,0.4728,0.4938,317676.0],["1987-10-30",0.4938,0.5989,0.4938,0.5989,494040.0],["1987-11-02",0.5989,0.746,0.5989,0.725,527712.0],["1987-11-03",0.6935,0.6935,0.6304,0.6409,221628.0],["1987-11-04",0.6199,0.6199,0.5884,0.6199,369288.0],["1987-11-05",0.6199,0.6409,0.5989,0.6199,143244.0],["1987-11-06",0.6199,0.6935,0.6199,0.6514,300840.0],["1987-11-09",0.6409,0.6409,0.5989,0.6199,171672.0],["1987-11-10",0.6199,0.6514,0.5989,0.6409,166428.0],["1987-11-11",0.6409,0.6725,0.5989,0.5989,249228.0],["1987-11-12",0.5989,0.6514,0.5989,0.6514,139380.0],["1987-11-13",0.6514,0.6514,0.6304,0.6409,79764.0],["1987-11-16",0.6409,0.6514,0.6199,0.6304,87216.0],["1987-11-17",0.6304,0.6409,0.6199,0.6304,50232.0],["1987-11-18",0.6304,0.6304,0.5989,0.6199,80868.0],["1987-11-19",0.6199,0.6304,0.5779,0.5884,121164.0],["1987-11-20",0.5884,0.5989,0.5779,0.5884,142416.0],["1987-11-23",0.5989,0.6304,0.5989,0.6199,221628.0],["1987-11-24",0.6199,0.6304,0.5989,0.5989,233220.0],["1987-11-25",0.5989,0.6199,0.5989,0.5989,197616.0],["1987-11-27",0.5989,0.6199,0.5989,0.6199,210036.0],["1987-11-30",0.6199,0.6199,0.5884,0.5989,375636.0],["1987-12-01",0.5989,0.5989,0.5779,0.5884,31464.0],["1987-12-02",0.5779,0.5779,0.5674,0.5674,101568.0],["1987-12-03",0.5674,0.58,0.5548,0.5674,69460.0],["1987-12-04",0.5674,0.5674,0.5296,0.5674,129260.0],["1987-12-07",0.5674,0.58,0.5548,0.5548,25300.0],["1987-12-08",0.5548,0.5674,0.5422,0.5674,153640.0],["1987-12-09",0.5674,0.6556,0.5674,0.643,89930.0],["1987-12-10",0.6178,0.6178,0.5674,0.6052,201480.0],["1987-12-11",0.6052,0.6304,0.6052,0.6178,23460.0],["1987-12-14",0.6178,0.6556,0.6178,0.6178,43930.0],["1987-12-15",0.6304,0.643,0.6304,0.643,51060.0],["1987-12-16",0.643,0.6556,0.6304,0.643,58190.0],["1987-12-17",0.643,0.6556,0.6304,0.643,17480.0],["1987-12-18",0.643,0.6556,0.643,0.6556,28750.0],["1987-12-21",0.6556,0.6683,0.643,0.6556,114540.0],["1987-12-22",0.6556,0.6683,0.643,0.643,93380.0],["1987-12-23",0.643,0.6556,0.643,0.6556,183080.0],["1987-12-24",0.6556,0.6683,0.6556,0.6683,66930.0],["1987-12-28",0.6683,0.6683,0.6556,0.6683,53820.0],["1987-12-29",0.6556,0.6556,0.643,0.643,111090.0],["1987-12-30",0.643,0.6683,0.643,0.643,81420.0],["1987-12-31",0.643,0.6556,0.643,0.643,41630.0],["1988-01-04",0.643,0.6683,0.643,0.643,61870.0],["1988-01-05",0.6556,0.6683,0.6556,0.6683,53820.0],["1988-01-06",0.6683,0.7061,0.6683,0.6935,132710.0],["1988-01-07",0.6935,0.7691,0.6935,0.7691,171120.0],["1988-01-08",0.7817,0.807,0.7817,0.7817,178940.0],["1988-01-11",0.7817,0.7817,0.7439,0.7565,179860.0],["1988-01-12",0.7565,0.7691,0.7187,0.7187,133170.0],["1988-01-13",0.7187,0.7313,0.6935,0.6935,77050.0],["1988-01-14",0.6935,0.7061,0.6683,0.6935,82570.0],["1988-01-15",0.6935,0.7565,0.6935,0.7313,120980.0],["1988-01-18",0.7313,0.7439,0.7187,0.7313,43010.0],["1988-01-19",0.7313,0.7313,0.7187,0.7187,238970.0],["1988-01-20",0.7187,0.7313,0.6683,0.6683,196420.0],["1988-01-21",0.6683,0.7061,0.6683,0.7061,189290.0],["1988-01-22",0.7061,0.7061,0.6683,0.6683,64860.0],["1988-01-25",0.6683,0.7061,0.6683,0.7061,44620.0],["1988-01-26",0.6935,0.6935,0.6556,0.6683,332580.0],["1988-01-27",0.6683,0.6683,0.6683,0.6683,100970.0],["1988-01-28",0.6683,0.6683,0.6556,0.6556,238280.0],["1988-01-29",0.6556,0.6683,0.6556,0.6556,596850.0],["1988-02-01",0.6556,0.6683,0.6556,0.6683,189520.0],["1988-02-02",0.6683,0.6683,0.6556,0.6683,97520.0],["1988-02-03",0.6683,0.6683,0.6683,0.6683,59570.0],["1988-02-04",0.6683,0.6683,0.6683,0.6683,62560.0],["1988-02-05",0.6683,0.6683,0.6683,0.6683,47840.0],["1988-02-08",0.6683,0.6683,0.6683,0.6683,61180.0],["1988-02-09",0.6683,0.6683,0.6683,0.6683,61180.0],["1988-02-10",0.6683,0.6683,0.6683,0.6683,19320.0],["1988-02-11",0.6683,0.6683,0.6683,0.6683,58420.0],["1988-02-12",0.6683,0.6683,0.6683,0.6683,212290.0],["1988-02-16",0.6683,0.6683,0.6683,0.6683,540270.0],["1988-02-17",0.6683,0.6683,0.6683,0.6683,117070.0],["1988-02-18",0.6683,0.6683,0.6683,0.6683,64860.0],["1988-02-19",0.6683,0.6683,0.6683,0.6683,118450.0],["1988-02-22",0.6683,0.6683,0.6683,0.6683,149270.0],["1988-02-23",0.6683,0.6683,0.6683,0.6683,72220.0],["1988-02-24",0.6683,0.6683,0.6683,0.6683,215280.0],["1988-02-25",0.6683,0.6683,0.6683,0.6683,55430.0],["1988-02-26",0.6683,0.6683,0.6556,0.6556,57960.0],["1988-02-29",0.6556,0.6683,0.6556,0.6556,74290.0],["1988-03-01",0.6556,0.6683,0.6556,0.6683,112470.0],["1988-03-02",0.6683,0.6683,0.6556,0.6556,8280.0],["1988-03-03",0.6556,0.6683,0.6556,0.6556,88090.0],["1988-03-04",0.6556,0.6683,0.6556,0.6683,6900.0],["1988-03-07",0.6683,0.6683,0.6556,0.6683,22540.0],["1988-03-08",0.6683,0.6683,0.6556,0.6556,403880.0],["1988-03-09",0.6178,0.6178,0.6052,0.6178,218270.0],["1988-03-10",0.6178,0.6304,0.6178,0.6304,16790.0],["1988-03-11",0.6304,0.6304,0.6178,0.6304,58420.0],["1988-03-14",0.643,0.6556,0.643,0.643,23000.0],["1988-03-15",0.643,0.6556,0.643,0.643,100280.0],["1988-03-16",0.643,0.6556,0.643,0.643,50830.0],["1988-03-17",0.643,0.6556,0.643,0.6556,25990.0],["1988-03-18",0.6556,0.6556,0.643,0.643,16100.0],["1988-03-21",0.643,0.6556,0.643,0.643,52210.0],["1988-03-22",0.643,0.6556,0.643,0.6556,47380.0],["1988-03-23",0.6556,0.6556,0.643,0.6556,196190.0],["1988-03-24",0.6556,0.6556,0.643,0.6556,98440.0],["1988-03-25",0.6556,0.6556,0.643,0.6556,111090.0],["1988-03-28",0.6556,0.6683,0.6556,0.6683,188370.0],["1988-03-29",0.6683,0.6683,0.6556,0.6683,170660.0],["1988-03-30",0.6683,0.6683,0.6683,0.6683,15870.0],["1988-03-31",0.6683,0.6683,0.6683,0.6683,33350.0],["1988-04-04",0.6683,0.6683,0.6683,0.6683,33580.0],["1988-04-05",0.6683,0.6683,0.6683,0.6683,24150.0],["1988-04-06",0.6683,0.6683,0.6683,0.6683,25070.0],["1988-04-07",0.6683,0.6683,0.6683,0.6683,33810.0],["1988-04-08",0.6683,0.6683,0.6683,0.6683,345920.0],["1988-04-11",0.6683,0.6683,0.6683,0.6683,10120.0],["1988-04-12",0.6683,0.6935,0.6683,0.6935,403420.0],["1988-04-13",0.6935,0.7817,0.6935,0.7691,223100.0],["1988-04-14",0.7691,0.7691,0.7313,0.7439,127650.0],["1988-04-15",0.7439,0.7565,0.7313,0.7565,63480.0],["1988-04-18",0.7691,0.8322,0.7691,0.8322,291870.0],["1988-04-19",0.8196,0.8196,0.7817,0.8069,281980.0],["1988-04-20",0.7817,0.7817,0.7691,0.7817,136620.0],["1988-04-21",0.7817,0.7817,0.7817,0.7817,205390.0],["1988-04-22",0.7817,0.7817,0.7817,0.7817,110400.0],["1988-04-25",0.7817,0.8196,0.7817,0.8069,171580.0],["1988-04-26",0.807,0.8322,0.807,0.8196,108330.0],["1988-04-27",0.8196,0.8448,0.8196,0.8322,137770.0],["1988-04-28",0.8448,0.87,0.8448,0.87,228620.0],["1988-04-29",0.8574,0.8574,0.8322,0.8574,120290.0],["1988-05-02",0.8574,0.87,0.8574,0.87,56580.0],["1988-05-03",0.9078,0.9456,0.9078,0.9078,320850.0],["1988-05-04",0.9204,0.933,0.9204,0.9204,215510.0],["1988-05-05",0.9204,0.9204,0.8952,0.9078,191130.0],["1988-05-06",0.8952,0.8952,0.8574,0.8574,131330.0],["1988-05-09",0.87,0.87,0.87,0.87,131790.0],["1988-05-10",0.87,0.9078,0.87,0.8952,42550.0],["1988-05-11",0.87,0.87,0.8574,0.87,100280.0],["1988-05-12",0.87,0.8952,0.87,0.8952,45540.0],["1988-05-13",0.8952,0.8952,0.87,0.87,64400.0],["1988-05-16",0.87,0.87,0.8448,0.8448,155250.0],["1988-05-17",0.8448,0.8574,0.8448,0.8574,10580.0],["1988-05-18",0.8574,0.8574,0.8448,0.8448,28060.0],["1988-05-19",0.8448,0.8574,0.8448,0.8448,38180.0],["1988-05-20",0.8448,0.8448,0.8448,0.8448,24840.0],["1988-05-23",0.8448,0.8574,0.8322,0.8448,119600.0],["1988-05-24",0.8448,0.8448,0.8322,0.8322,31050.0],["1988-05-25",0.8322,0.8322,0.8322,0.8322,16560.0],["1988-05-26",0.8322,0.8448,0.8322,0.8448,10810.0],["1988-05-27",0.8448,0.8574,0.8322,0.8448,36570.0],["1988-05-31",0.8448,0.8448,0.8196,0.8196,82800.0],["1988-06-01",0.8322,0.8448,0.8322,0.8448,26220.0],["1988-06-02",0.8448,0.8574,0.8322,0.8448,145590.0],["1988-06-03",0.8448,0.8574,0.8322,0.8574,50140.0],["1988-06-06",0.8574,0.87,0.8322,0.87,108330.0],["1988-06-07",0.87,0.87,0.8574,0.87,86710.0],["1988-06-08",0.87,0.87,0.87,0.87,21850.0],["1988-06-09",0.87,0.8952,0.87,0.8952,181700.0],["1988-06-10",0.8952,0.8952,0.87,0.8952,131560.0],["1988-06-13",0.8952,0.8952,0.87,0.87,6210.0],["1988-06-14",0.87,0.8952,0.87,0.8952,25990.0],["1988-06-15",0.8952,0.8952,0.8574,0.8574,425500.0],["1988-06-16",0.8574,0.87,0.8448,0.87,53590.0],["1988-06-17",0.87,0.87,0.8574,0.87,29440.0],["1988-06-20",0.87,0.87,0.8574,0.87,15870.0],["1988-06-21",0.87,0.87,0.8574,0.8574,16790.0],["1988-06-22",0.87,0.8952,0.87,0.8952,144670.0],["1988-06-23",0.8952,0.9078,0.8952,0.9078,176180.0],["1988-06-24",0.8952,0.8952,0.87,0.87,47610.0],["1988-06-27",0.87,0.8952,0.87,0.87,75440.0],["1988-06-28",0.87,0.87,0.87,0.87,13570.0],["1988-06-29",0.87,0.8952,0.87,0.87,76590.0],["1988-06-30",0.87,0.9078,0.87,0.9078,251160.0],["1988-07-01",0.8952,0.8952,0.87,0.87,40250.0],["1988-07-05",0.87,0.8952,0.87,0.8952,9430.0],["1988-07-06",0.8952,0.9078,0.87,0.8952,189980.0],["1988-07-07",0.8952,0.9078,0.8952,0.9078,62330.0],["1988-07-08",0.9078,0.9078,0.8952,0.8952,52670.0],["1988-07-11",0.87,0.87,0.87,0.87,3680.0],["1988-07-12",0.87,0.9204,0.87,0.8952,220800.0],["1988-07-13",0.8952,0.9204,0.8952,0.8952,17940.0],["1988-07-14",0.8952,0.9078,0.8952,0.9078,2530.0],["1988-07-15",0.9204,0.9583,0.9204,0.9456,334880.0],["1988-07-18",0.9583,1.0591,0.9583,1.0339,391460.0],["1988-07-19",1.0213,1.0213,0.9961,1.0087,220800.0],["1988-07-20",1.0087,1.0339,1.0087,1.0339,119140.0],["1988-07-21",1.0339,1.0465,1.0339,1.0339,404570.0],["1988-07-22",1.0591,1.1096,1.0591,1.0969,434700.0],["1988-07-25",1.0969,1.1348,1.0969,1.1222,208840.0],["1988-07-26",1.1222,1.1474,1.1096,1.1474,447350.0],["1988-07-27",1.1348,1.1348,1.0717,1.0717,255530.0],["1988-07-28",1.0717,1.0969,1.0717,1.0717,142140.0],["1988-07-29",1.0717,1.1096,1.0717,1.0969,123510.0],["1988-08-01",1.1348,1.16,1.1348,1.16,180780.0],["1988-08-02",1.16,1.1978,1.16,1.1852,101200.0],["1988-08-03",1.16,1.16,1.1222,1.1348,63940.0],["1988-08-04",1.1348,1.1474,1.1348,1.1474,131100.0],["1988-08-05",1.1222,1.1222,1.1096,1.1222,75210.0],["1988-08-08",1.1222,1.1222,1.0969,1.1096,196190.0],["1988-08-09",1.1096,1.1348,1.0969,1.1096,112930.0],["1988-08-10",1.1096,1.1096,1.0717,1.0717,204930.0],["1988-08-11",1.0717,1.1096,1.0717,1.0969,101660.0],["1988-08-12",1.0969,1.0969,1.0717,1.0717,62790.0],["1988-08-15",1.0717,1.0969,1.0717,1.0717,42780.0],["1988-08-16",1.0717,1.0717,1.0591,1.0717,103960.0],["1988-08-17",1.0717,1.0717,0.9961,1.0339,451260.0],["1988-08-18",1.0339,1.0465,1.0213,1.0465,101660.0],["1988-08-19",1.0465,1.0591,1.0465,1.0591,110860.0],["1988-08-22",1.0465,1.0465,1.0339,1.0465,15870.0],["1988-08-23",1.0465,1.0465,1.0339,1.0465,29670.0],["1988-08-24",1.0465,1.0591,1.0213,1.0591,149500.0],["1988-08-25",1.0339,1.0339,1.0213,1.0213,113160.0],["1988-08-26",1.0213,1.0339,1.0087,1.0339,175950.0],["1988-08-29",1.0213,1.0213,1.0087,1.0213,32660.0],["1988-08-30",1.0213,1.0213,1.0087,1.0213,31510.0],["1988-08-31",1.0213,1.0213,0.9961,0.9961,42780.0],["1988-09-01",0.9961,0.9961,0.9583,0.9583,77280.0],["1988-09-02",0.9583,0.9835,0.9583,0.9835,30360.0],["1988-09-06",0.9835,1.0087,0.9583,1.0087,83030.0],["1988-09-07",0.9835,0.9835,0.9583,0.9835,39100.0],["1988-09-08",0.9835,0.9835,0.9583,0.9835,45540.0],["1988-09-09",0.9835,0.9835,0.9583,0.9583,15640.0],["1988-09-12",0.9961,0.9961,0.9961,0.9961,59110.0],["1988-09-13",0.9961,0.9961,0.9835,0.9835,91080.0],["1988-09-14",0.9961,0.9961,0.9961,0.9961,18170.0],["1988-09-15",0.9961,1.0087,0.9961,0.9961,73600.0],["1988-09-16",0.9961,1.0087,0.9835,0.9961,109710.0],["1988-09-19",0.9961,1.0213,0.9961,1.0087,67390.0],["1988-09-20",1.0087,1.0087,0.9961,0.9961,19780.0],["1988-09-21",0.9961,1.0087,0.9961,0.9961,13340.0],["1988-09-22",0.9961,0.9961,0.9835,0.9835,11270.0],["1988-09-23",0.9835,0.9835,0.9583,0.9835,46920.0],["1988-09-26",0.9583,0.9583,0.9583,0.9583,15410.0],["1988-09-27",0.9583,0.9583,0.9583,0.9583,8970.0],["1988-09-28",0.9583,0.9583,0.9583,0.9583,67850.0],["1988-09-29",0.9583,0.9583,0.9583,0.9583,12190.0],["1988-09-30",0.9456,0.9456,0.9204,0.933,35880.0],["1988-10-03",0.9204,0.9204,0.9078,0.9204,30590.0],["1988-10-04",0.9204,0.9456,0.9204,0.933,17710.0],["1988-10-05",0.933,0.9583,0.9204,0.9583,145820.0],["1988-10-06",0.9456,0.9456,0.9204,0.933,55890.0],["1988-10-07",0.933,0.9456,0.933,0.933,46460.0],["1988-10-10",0.933,0.9456,0.9204,0.933,22540.0],["1988-10-11",0.9456,0.9583,0.9456,0.9583,64860.0],["1988-10-12",0.9583,0.9961,0.9456,0.9583,60260.0],["1988-10-13",0.9583,0.9835,0.9583,0.9835,37950.0],["1988-10-14",0.9835,0.9961,0.9583,0.9961,15870.0],["1988-10-17",1.0087,1.0339,1.0087,1.0213,96370.0],["1988-10-18",1.0213,1.0339,1.0087,1.0087,209070.0],["1988-10-19",1.0087,1.0213,1.0087,1.0213,10810.0],["1988-10-20",1.0213,1.0213,1.0087,1.0213,102810.0],["1988-10-21",1.0213,1.0213,1.0087,1.0087,21850.0],["1988-10-24",1.0087,1.0213,1.0087,1.0213,60030.0],["1988-10-25",1.0213,1.0213,1.0087,1.0213,4140.0],["1988-10-26",1.0087,1.0087,1.0087,1.0087,3680.0],["1988-10-27",1.0087,1.0087,1.0087,1.0087,23460.0],["1988-10-28",1.0087,1.0087,0.9961,1.0087,79120.0],["1988-10-31",1.0087,1.0087,0.9961,1.0087,37720.0],["1988-11-01",0.9961,0.9961,0.9961,0.9961,2070.0],["1988-11-02",0.9961,0.9961,0.9835,0.9961,86250.0],["1988-11-03",0.9961,0.9961,0.9835,0.9961,18860.0],["1988-11-04",0.9835,0.9835,0.9583,0.9583,60950.0],["1988-11-07",0.9583,0.9961,0.9583,0.9835,28520.0],["1988-11-08",0.9961,1.0213,0.9961,1.0087,122820.0],["1988-11-09",1.0087,1.0213,1.0087,1.0087,98670.0],["1988-11-10",1.0087,1.0213,1.0087,1.0087,41170.0],["1988-11-11",1.0087,1.0213,1.0087,1.0213,80730.0],["1988-11-14",1.0213,1.0213,1.0087,1.0087,23230.0],["1988-11-15",1.0087,1.0087,1.0087,1.0087,71760.0],["1988-11-16",1.0087,1.0087,0.9835,0.9835,223100.0],["1988-11-17",0.9961,1.0087,0.9961,1.0087,51290.0],["1988-11-18",1.0087,1.0213,1.0087,1.0087,9430.0],["1988-11-21",1.0087,1.0087,0.9961,1.0087,58880.0],["1988-11-22",0.9961,0.9961,0.9961,0.9961,11040.0],["1988-11-23",0.9961,1.0213,0.9961,1.0213,59800.0],["1988-11-25",1.0213,1.0213,1.0087,1.0087,1840.0],["1988-11-28",1.0087,1.0087,0.9961,0.9961,51520.0],["1988-11-29",0.9961,0.9961,0.9835,0.9835,61410.0],["1988-11-30",0.9835,0.9961,0.9835,0.9961,64630.0],["1988-12-01",0.9961,1.0087,0.9961,1.0087,69690.0],["1988-12-02",1.0087,1.0087,0.9835,1.0087,144440.0],["1988-12-05",0.9961,0.9961,0.9835,0.9961,276690.0],["1988-12-06",0.9961,0.9961,0.9835,0.9835,110170.0],["1988-12-07",0.9835,0.9961,0.9835,0.9835,11730.0],["1988-12-08",0.9835,0.9961,0.9835,0.9961,142600.0],["1988-12-09",0.9961,0.9961,0.9835,0.9961,54740.0],["1988-12-12",0.9961,1.0087,0.9961,0.9961,21160.0],["1988-12-13",0.9961,1.0087,0.9961,1.0087,208610.0],["1988-12-14",1.0087,1.0087,0.9961,1.0087,154100.0],["1988-12-15",1.0087,1.0213,1.0087,1.0087,22080.0],["1988-12-16",1.0087,1.0339,1.0087,1.0213,263350.0],["1988-12-19",1.0339,1.0591,1.0339,1.0591,43240.0],["1988-12-20",1.0591,1.0717,1.0591,1.0717,97750.0],["1988-12-21",1.0717,1.0717,1.0591,1.0717,241270.0],["1988-12-22",1.0591,1.0591,1.0465,1.0465,17480.0],["1988-12-23",1.0465,1.0465,1.0465,1.0465,39330.0],["1988-12-27",1.0465,1.0591,1.0465,1.0465,20470.0],["1988-12-28",1.0591,1.0717,1.0591,1.0717,12420.0],["1988-12-29",1.0717,1.0717,1.0465,1.0465,58880.0],["1988-12-30",1.0465,1.0591,1.0465,1.0465,13340.0],["1989-01-03",1.0465,1.0591,1.0465,1.0465,198720.0],["1989-01-04",1.0465,1.0591,1.0339,1.0465,212750.0],["1989-01-05",1.0465,1.0591,1.0465,1.0591,128340.0],["1989-01-06",1.0591,1.0717,1.0465,1.0717,256910.0],["1989-01-09",1.0717,1.0717,1.0591,1.0591,40710.0],["1989-01-10",1.0591,1.0717,1.0591,1.0591,72680.0],["1989-01-11",1.0591,1.0591,1.0465,1.0465,164910.0],["1989-01-12",1.0465,1.0717,1.0465,1.0717,141220.0],["1989-01-13",1.0717,1.0969,1.0717,1.0717,10350.0],["1989-01-16",1.1096,1.1474,1.1096,1.1474,75210.0],["1989-01-17",1.16,1.1978,1.16,1.1852,584660.0],["1989-01-18",1.1852,1.2104,1.1852,1.1978,185610.0],["1989-01-19",1.1978,1.2356,1.1852,1.1852,238050.0],["1989-01-20",1.1852,1.1852,1.16,1.16,30360.0],["1989-01-23",1.16,1.16,1.16,1.16,15410.0],["1989-01-24",1.16,1.16,1.16,1.16,44390.0],["1989-01-25",1.16,1.1852,1.16,1.16,31280.0],["1989-01-26",1.16,1.1852,1.16,1.1852,27830.0],["1989-01-27",1.1852,1.1852,1.16,1.16,64170.0],["1989-01-30",1.16,1.1852,1.16,1.1852,28750.0],["1989-01-31",1.1852,1.1852,1.16,1.16,31740.0],["1989-02-01",1.16,1.1852,1.16,1.16,20010.0],["1989-02-02",1.16,1.1852,1.16,1.16,113850.0],["1989-02-03",1.16,1.1852,1.16,1.16,55890.0],["1989-02-06",1.16,1.16,1.16,1.16,41860.0],["1989-02-07",1.16,1.16,1.16,1.16,5060.0],["1989-02-08",1.16,1.1852,1.16,1.1852,22540.0],["1989-02-09",1.1852,1.1978,1.1852,1.1852,75670.0],["1989-02-10",1.1852,1.1852,1.16,1.16,47840.0],["1989-02-13",1.1852,1.1978,1.1852,1.1852,34960.0],["1989-02-14",1.1852,1.1978,1.1852,1.1978,10350.0],["1989-02-15",1.1852,1.1852,1.1852,1.1852,34270.0],["1989-02-16",1.1852,1.2104,1.1852,1.2104,30130.0],["1989-02-17",1.1978,1.1978,1.1978,1.1978,230.0],["1989-02-21",1.1978,1.1978,1.1852,1.1978,39790.0],["1989-02-22",1.1978,1.2356,1.1852,1.223,162840.0],["1989-02-23",1.223,1.2356,1.1978,1.1978,54280.0],["1989-02-24",1.1978,1.2104,1.1978,1.2104,59110.0],["1989-02-27",1.2104,1.2104,1.1978,1.1978,57040.0],["1989-02-28",1.1978,1.1978,1.1852,1.1978,83490.0],["1989-03-01",1.1978,1.1978,1.16,1.16,95910.0],["1989-03-02",1.16,1.16,1.16,1.16,25070.0],["1989-03-03",1.16,1.16,1.16,1.16,7820.0],["1989-03-06",1.16,1.16,1.16,1.16,15640.0],["1989-03-07",1.16,1.16,1.16,1.16,39560.0],["1989-03-08",1.1852,1.1978,1.1852,1.1852,9430.0],["1989-03-09",1.1852,1.1978,1.1852,1.1978,4830.0],["1989-03-10",1.1852,1.1852,1.16,1.1852,52210.0],["1989-03-13",1.1852,1.1978,1.1852,1.1852,2300.0],["1989-03-14",1.1978,1.1978,1.1978,1.1978,12420.0],["1989-03-15",1.1978,1.1978,1.1852,1.1852,5980.0],["1989-03-16",1.1852,1.1978,1.16,1.16,8050.0],["1989-03-17",1.16,1.16,1.16,1.16,4600.0],["1989-03-20",1.16,1.16,1.1474,1.16,14720.0],["1989-03-21",1.16,1.16,1.1474,1.16,13110.0],["1989-03-22",1.16,1.16,1.16,1.16,43010.0],["1989-03-23",1.16,1.16,1.16,1.16,24150.0],["1989-03-27",1.16,1.16,1.16,1.16,9890.0],["1989-03-28",1.16,1.2104,1.16,1.1978,199180.0],["1989-03-29",1.1978,1.1978,1.16,1.16,156630.0],["1989-03-30",1.16,1.16,1.16,1.16,5060.0],["1989-03-31",1.2104,1.2483,1.2104,1.2483,477250.0],["1989-04-03",1.3239,1.4752,1.3239,1.4752,467590.0],["1989-04-04",1.4248,1.4248,1.3239,1.3239,228620.0],["1989-04-05",1.3365,1.3617,1.3365,1.3617,32660.0],["1989-04-06",1.3617,1.3617,1.3617,1.3617,35190.0],["1989-04-07",1.3491,1.3491,1.3365,1.3365,57960.0],["1989-04-10",1.3239,1.3239,1.2987,1.2987,54280.0],["1989-04-11",1.3113,1.3491,1.3113,1.3365,67620.0],["1989-04-12",1.3365,1.3617,1.3365,1.3491,108330.0],["1989-04-13",1.3617,1.3869,1.3617,1.3617,169050.0],["1989-04-14",1.3869,1.3996,1.3869,1.3996,63940.0],["1989-04-17",1.3996,1.3996,1.3869,1.3996,179860.0],["1989-04-18",1.3996,1.4122,1.3996,1.3996,114310.0],["1989-04-19",1.3996,1.4122,1.3869,1.3869,94530.0],["1989-04-20",1.3617,1.3617,1.3617,1.3617,11960.0],["1989-04-21",1.3617,1.3617,1.3491,1.3491,53820.0],["1989-04-24",1.3491,1.3491,1.3491,1.3491,10350.0],["1989-04-25",1.3617,1.3996,1.3617,1.3617,139610.0],["1989-04-26",1.3617,1.3617,1.3617,1.3617,15180.0],["1989-04-27",1.3617,1.3617,1.3617,1.3617,100510.0],["1989-04-28",1.3869,1.4122,1.3869,1.4122,85560.0],["1989-05-01",1.4122,1.4122,1.3996,1.4122,67850.0],["1989-05-02",1.4248,1.4374,1.4248,1.4374,37260.0],["1989-05-03",1.45,1.4752,1.45,1.45,112700.0],["1989-05-04",1.4752,1.5382,1.4752,1.5382,191130.0],["1989-05-05",1.5382,1.5635,1.5256,1.5382,374900.0],["1989-05-08",1.5382,1.5887,1.5382,1.5761,160770.0],["1989-05-09",1.5635,1.5635,1.5382,1.5382,164450.0],["1989-05-10",1.5382,1.5382,1.513,1.513,159850.0],["1989-05-11",1.5256,1.5887,1.5256,1.5635,192510.0],["1989-05-12",1.6139,1.6517,1.6139,1.6265,80270.0],["1989-05-15",1.7022,1.7274,1.7022,1.7148,198030.0],["1989-05-16",1.6896,1.7022,1.6643,1.7022,78660.0],["1989-05-17",1.6896,1.7022,1.6769,1.6769,98440.0],["1989-05-18",1.7022,1.7148,1.7022,1.7148,106950.0],["1989-05-19",1.7022,1.7022,1.6769,1.6769,68540.0],["1989-05-22",1.6769,1.6769,1.5761,1.6013,114310.0],["1989-05-23",1.6013,1.6265,1.6013,1.6139,48990.0],["1989-05-24",1.6139,1.6139,1.6013,1.6013,17480.0],["1989-05-25",1.6013,1.6013,1.5761,1.5761,47380.0],["1989-05-26",1.5509,1.5761,1.5509,1.5635,22540.0],["1989-05-30",1.5887,1.5887,1.5635,1.5635,9890.0],["1989-05-31",1.5761,1.6139,1.5761,1.6013,54510.0],["1989-06-01",1.5887,1.6013,1.5761,1.5761,40940.0],["1989-06-02",1.5887,1.6517,1.5887,1.6265,84640.0],["1989-06-05",1.6139,1.6139,1.5761,1.5761,46230.0],["1989-06-06",1.5635,1.5635,1.4878,1.5004,146280.0],["1989-06-07",1.4752,1.5004,1.45,1.4878,120980.0],["1989-06-08",1.4878,1.5004,1.4752,1.4878,23920.0],["1989-06-09",1.4789,1.5042,1.4789,1.4789,24150.0],["1989-06-12",1.4789,1.5042,1.4789,1.5042,15870.0],["1989-06-13",1.5042,1.5168,1.5042,1.5168,36800.0],["1989-06-14",1.5295,1.5674,1.5295,1.5548,67850.0],["1989-06-15",1.58,1.618,1.58,1.6053,118220.0],["1989-06-16",1.6053,1.618,1.5927,1.618,92230.0],["1989-06-19",1.6432,1.6685,1.6432,1.6559,118220.0],["1989-06-20",1.6685,1.6938,1.6685,1.6938,89010.0],["1989-06-21",1.6938,1.6938,1.6812,1.6812,53130.0],["1989-06-22",1.6812,1.6938,1.6812,1.6812,69000.0],["1989-06-23",1.6812,1.6812,1.6559,1.6812,109020.0],["1989-06-26",1.6685,1.6812,1.6685,1.6812,80270.0],["1989-06-27",1.6685,1.6685,1.6559,1.6559,53820.0],["1989-06-28",1.6559,1.6559,1.618,1.618,64860.0],["1989-06-29",1.618,1.618,1.6053,1.6053,45310.0],["1989-06-30",1.618,1.618,1.5927,1.5927,101200.0],["1989-07-03",1.58,1.5927,1.58,1.5927,9430.0],["1989-07-05",1.5674,1.58,1.5295,1.5295,180550.0],["1989-07-06",1.5295,1.5295,1.5168,1.5168,187220.0],["1989-07-07",1.5168,1.5548,1.5168,1.5548,199180.0],["1989-07-10",1.5674,1.5674,1.5421,1.5421,28290.0],["1989-07-11",1.5421,1.5548,1.5421,1.5421,36110.0],["1989-07-12",1.5548,1.5548,1.5421,1.5421,36340.0],["1989-07-13",1.5421,1.5548,1.5295,1.5548,26450.0],["1989-07-14",1.5548,1.5548,1.5421,1.5421,3680.0],["1989-07-17",1.5548,1.5674,1.5548,1.5548,25990.0],["1989-07-18",1.5548,1.5674,1.5548,1.5674,8740.0],["1989-07-19",1.58,1.618,1.5674,1.618,108560.0],["1989-07-20",1.618,1.6938,1.618,1.6938,169280.0],["1989-07-21",1.6812,1.7191,1.6812,1.6938,130640.0],["1989-07-24",1.7064,1.7444,1.7064,1.7317,148350.0],["1989-07-25",1.7317,1.7696,1.7317,1.7696,262430.0],["1989-07-26",1.7949,1.8581,1.7949,1.8328,212290.0],["1989-07-27",1.896,1.9087,1.8708,1.8834,121900.0],["1989-07-28",1.8834,1.8834,1.8581,1.8708,50370.0],["1989-07-31",1.8581,1.8581,1.8076,1.8076,113620.0],["1989-08-01",1.8202,1.8202,1.7823,1.7823,52900.0],["1989-08-02",1.8202,1.8202,1.8076,1.8202,110860.0],["1989-08-03",1.8202,1.8834,1.8202,1.8834,114770.0],["1989-08-04",1.8834,1.934,1.8708,1.9087,134320.0],["1989-08-07",1.9213,1.9592,1.9213,1.9592,98210.0],["1989-08-08",1.9719,1.9972,1.9592,1.9719,123970.0],["1989-08-09",1.9719,1.9719,1.896,1.9213,214130.0],["1989-08-10",1.9087,1.9466,1.896,1.9466,58650.0],["1989-08-11",1.934,1.934,1.9087,1.9087,82110.0],["1989-08-14",1.896,1.9087,1.896,1.896,40710.0],["1989-08-15",1.8834,1.9087,1.8834,1.9087,91770.0],["1989-08-16",1.9087,1.9213,1.9087,1.9087,90620.0],["1989-08-17",1.9087,1.9087,1.896,1.896,64400.0],["1989-08-18",1.9087,1.9087,1.896,1.896,63250.0],["1989-08-21",1.896,1.9087,1.896,1.896,139150.0],["1989-08-22",1.896,1.934,1.896,1.934,99360.0],["1989-08-23",1.9592,1.9719,1.9466,1.9719,121440.0],["1989-08-24",1.9719,1.9972,1.9719,1.9845,98210.0],["1989-08-25",1.9592,1.9719,1.9466,1.9466,17710.0],["1989-08-28",1.9592,1.9592,1.934,1.934,10810.0],["1989-08-29",1.9592,1.9592,1.9466,1.9466,14720.0],["1989-08-30",1.9466,1.9719,1.9466,1.9719,52210.0],["1989-08-31",1.9972,2.0224,1.9972,2.0224,105340.0],["1989-09-01",2.0224,2.0604,2.0224,2.0351,96830.0],["1989-09-05",2.0604,2.1236,2.0604,2.1109,97060.0],["1989-09-06",2.1236,2.1741,2.073,2.0983,75670.0],["1989-09-07",2.0857,2.1236,2.073,2.0857,216660.0],["1989-09-08",2.073,2.1109,2.073,2.1109,92460.0],["1989-09-11",2.102,2.102,2.064,2.0767,78890.0],["1989-09-12",2.0514,2.064,1.9881,2.0007,61640.0],["1989-09-13",1.9881,1.9881,1.9881,1.9881,16790.0],["1989-09-14",1.9501,1.9754,1.9247,1.9247,113390.0],["1989-09-15",1.9374,1.9627,1.9374,1.9501,113620.0],["1989-09-18",1.9627,1.9881,1.9627,1.9881,6900.0],["1989-09-19",1.9754,1.9754,1.9501,1.9754,69690.0],["1989-09-20",1.9754,1.9754,1.9754,1.9754,223330.0],["1989-09-21",1.9754,1.9754,1.9754,1.9754,102810.0],["1989-09-22",1.9754,1.9754,1.9374,1.9501,26910.0],["1989-09-25",1.9374,2.0007,1.9374,1.9881,331660.0],["1989-09-26",2.0007,2.0007,1.9881,1.9881,78200.0],["1989-09-27",1.9881,2.026,1.9754,2.0134,105110.0],["1989-09-28",2.0134,2.1147,2.0134,2.0767,324530.0],["1989-09-29",2.026,2.026,2.0007,2.026,179400.0],["1989-10-02",1.9754,1.9754,1.9501,1.9627,217350.0],["1989-10-03",1.9627,2.0134,1.9627,1.9881,66470.0],["1989-10-04",1.9881,2.026,1.9754,2.0007,227930.0],["1989-10-05",2.0514,2.0767,2.0514,2.0767,252310.0],["1989-10-06",2.178,2.216,2.1527,2.216,243570.0],["1989-10-09",2.2413,2.292,2.2413,2.292,77740.0],["1989-10-10",2.3553,2.4186,2.3553,2.4186,390080.0],["1989-10-11",2.5326,2.5326,2.4439,2.4566,176180.0],["1989-10-12",2.4566,2.4566,2.3679,2.3806,263120.0],["1989-10-13",2.4186,2.4566,2.3553,2.3553,496570.0],["1989-10-16",2.2286,2.2286,1.9881,2.178,689770.0],["1989-10-17",2.1907,2.3806,2.1907,2.292,256220.0],["1989-10-18",2.254,2.2666,2.216,2.254,210450.0],["1989-10-19",2.2666,2.3553,2.2666,2.3553,128340.0],["1989-10-20",2.3553,2.3553,2.292,2.292,27370.0],["1989-10-23",2.3046,2.3299,2.3046,2.3046,60950.0],["1989-10-24",2.3173,2.3173,2.254,2.2793,96370.0],["1989-10-25",2.2666,2.2666,2.2413,2.2413,47840.0],["1989-10-26",2.2793,2.2793,2.2286,2.2286,28290.0],["1989-10-27",2.2413,2.254,2.1527,2.1653,68770.0],["1989-10-30",2.1653,2.178,2.1147,2.1147,271400.0],["1989-10-31",2.1653,2.2033,2.1653,2.2033,83490.0],["1989-11-01",2.2033,2.254,2.2033,2.216,116840.0],["1989-11-02",2.3046,2.3046,2.2413,2.2413,204010.0],["1989-11-03",2.2413,2.2666,2.2413,2.254,60950.0],["1989-11-06",2.254,2.254,2.216,2.2286,234600.0],["1989-11-07",2.216,2.216,2.1527,2.1653,246100.0],["1989-11-08",2.1653,2.216,2.1527,2.2033,211830.0],["1989-11-09",2.1907,2.254,2.178,2.254,71530.0],["1989-11-10",2.2793,2.2793,2.2413,2.2793,246560.0],["1989-11-13",2.2793,2.3046,2.254,2.292,17940.0],["1989-11-14",2.2793,2.3426,2.2793,2.3426,81190.0],["1989-11-15",2.3299,2.3299,2.216,2.2413,72220.0],["1989-11-16",2.216,2.2413,2.2033,2.216,57960.0],["1989-11-17",2.2413,2.3046,2.2413,2.292,54740.0],["1989-11-20",2.3173,2.3426,2.3046,2.3299,23920.0],["1989-11-21",2.3299,2.3299,2.2793,2.3046,96830.0],["1989-11-22",2.3173,2.3173,2.2793,2.2793,34500.0],["1989-11-24",2.2793,2.2793,2.254,2.254,74980.0],["1989-11-27",2.2286,2.2413,2.2286,2.2286,41860.0],["1989-11-28",2.2413,2.2413,2.2286,2.2286,24610.0],["1989-11-29",2.2286,2.2286,2.216,2.216,48070.0],["1989-11-30",2.216,2.216,1.9754,2.0767,295550.0],["1989-12-01",2.0007,2.064,1.9501,2.0514,453330.0],["1989-12-04",1.9501,1.9501,1.7601,1.8108,525780.0],["1989-12-05",1.6715,1.7475,1.6462,1.7221,640780.0],["1989-12-06",1.7601,1.8614,1.7601,1.8614,377430.0],["1989-12-07",1.9501,1.9501,1.8741,1.9121,451950.0],["1989-12-08",1.8867,1.8867,1.7221,1.7854,257370.0],["1989-12-11",1.84,1.8527,1.7765,1.7765,333960.0],["1989-12-12",1.7892,1.8273,1.7765,1.8273,132710.0],["1989-12-13",1.8019,1.8019,1.7765,1.7765,85790.0],["1989-12-14",1.7511,1.7511,1.6496,1.6877,116150.0],["1989-12-15",1.6877,1.6877,1.4339,1.4973,526470.0],["1989-12-18",1.5227,1.5227,1.4593,1.4847,342700.0],["1989-12-19",1.51,1.5608,1.51,1.5227,176870.0],["1989-12-20",1.5735,1.6242,1.5608,1.6242,79580.0],["1989-12-21",1.6623,1.675,1.6369,1.6623,91080.0],["1989-12-22",1.6877,1.7004,1.6877,1.6877,181700.0],["1989-12-26",1.7511,1.7892,1.7511,1.7765,259210.0],["1989-12-27",1.7892,1.8273,1.7892,1.7892,85790.0],["1989-12-28",1.8019,1.8019,1.7511,1.7765,51980.0],["1989-12-29",1.7765,1.7765,1.7638,1.7765,34960.0],["1990-01-02",1.7511,1.7511,1.7131,1.7258,67390.0],["1990-01-03",1.7131,1.7258,1.6877,1.6877,29210.0],["1990-01-04",1.675,1.675,1.6369,1.6496,129260.0],["1990-01-05",1.675,1.6877,1.675,1.6877,88780.0],["1990-01-08",1.7131,1.7258,1.6877,1.6877,204930.0],["1990-01-09",1.7384,1.7384,1.6877,1.7131,159390.0],["1990-01-10",1.7004,1.7258,1.7004,1.7004,63940.0],["1990-01-11",1.7004,1.7004,1.6877,1.6877,59340.0],["1990-01-12",1.6877,1.6877,1.6496,1.675,77510.0],["1990-01-15",1.7004,1.7004,1.6623,1.6623,77280.0],["1990-01-16",1.6369,1.6496,1.6242,1.6369,142830.0],["1990-01-17",1.6242,1.6242,1.5481,1.5481,82110.0],["1990-01-18",1.5608,1.5862,1.5608,1.5735,77510.0],["1990-01-19",1.5862,1.6116,1.5862,1.5989,6440.0],["1990-01-22",1.5735,1.6116,1.5735,1.6116,90850.0],["1990-01-23",1.5989,1.6369,1.5989,1.6369,51750.0],["1990-01-24",1.6116,1.6116,1.5989,1.6116,123280.0],["1990-01-25",1.6116,1.6116,1.5862,1.5862,45770.0],["1990-01-26",1.5862,1.5862,1.5735,1.5735,12880.0],["1990-01-29",1.5862,1.5862,1.5735,1.5735,31280.0],["1990-01-30",1.5735,1.5862,1.5227,1.5227,124200.0],["1990-01-31",1.5354,1.5481,1.51,1.5227,96370.0],["1990-02-01",1.4973,1.5227,1.4847,1.4973,76590.0],["1990-02-02",1.4847,1.4847,1.4339,1.4339,67390.0],["1990-02-05",1.4339,1.4466,1.4339,1.4339,23000.0],["1990-02-06",1.4847,1.5227,1.472,1.51,46690.0],["1990-02-07",1.5227,1.5227,1.51,1.51,70380.0],["1990-02-08",1.5227,1.5227,1.51,1.51,15410.0],["1990-02-09",1.5227,1.5354,1.5227,1.5227,62790.0],["1990-02-12",1.5481,1.6116,1.5481,1.6116,54510.0],["1990-02-13",1.5989,1.6496,1.5989,1.6496,13800.0],["1990-02-14",1.6623,1.675,1.6242,1.6242,28750.0],["1990-02-15",1.6369,1.6369,1.5989,1.5989,22080.0],["1990-02-16",1.6116,1.6242,1.6116,1.6242,19780.0],["1990-02-20",1.5481,1.5481,1.5354,1.5354,150420.0],["1990-02-21",1.5227,1.5989,1.5227,1.5862,113160.0],["1990-02-22",1.5862,1.5862,1.5735,1.5735,8970.0],["1990-02-23",1.5989,1.5989,1.5735,1.5862,57040.0],["1990-02-26",1.5735,1.5862,1.5735,1.5735,19780.0],["1990-02-27",1.5735,1.5862,1.5354,1.5354,46460.0],["1990-02-28",1.4973,1.4973,1.4847,1.4973,35190.0],["1990-03-01",1.4973,1.5227,1.4973,1.5227,18400.0],["1990-03-02",1.4847,1.4973,1.4847,1.4847,23920.0],["1990-03-05",1.4973,1.4973,1.472,1.4973,43240.0],["1990-03-06",1.4973,1.51,1.472,1.472,224250.0],["1990-03-07",1.4593,1.472,1.4593,1.4593,18630.0],["1990-03-08",1.472,1.472,1.4466,1.4466,86250.0],["1990-03-09",1.4502,1.4756,1.4374,1.4502,235980.0],["1990-03-12",1.4502,1.4502,1.4247,1.4374,111090.0],["1990-03-13",1.4247,1.4502,1.4247,1.4502,41400.0],["1990-03-14",1.4502,1.4756,1.4502,1.4629,13800.0],["1990-03-15",1.4883,1.5774,1.4883,1.5774,171580.0],["1990-03-16",1.5519,1.5901,1.5519,1.5774,103500.0],["1990-03-19",1.5774,1.5901,1.5774,1.5774,110630.0],["1990-03-20",1.5646,1.6028,1.5519,1.5519,163530.0],["1990-03-21",1.5774,1.5774,1.5646,1.5774,27600.0],["1990-03-22",1.5646,1.5646,1.5138,1.5265,76590.0],["1990-03-23",1.5265,1.5646,1.5265,1.5519,34270.0],["1990-03-26",1.5392,1.5392,1.5265,1.5392,23920.0],["1990-03-27",1.5646,1.5646,1.5519,1.5519,6900.0],["1990-03-28",1.5265,1.5265,1.501,1.501,79580.0],["1990-03-29",1.4883,1.501,1.4883,1.501,11960.0],["1990-03-30",1.501,1.5392,1.501,1.5138,38640.0],["1990-04-02",1.5138,1.5138,1.501,1.501,50140.0],["1990-04-03",1.501,1.5138,1.501,1.5138,1840.0],["1990-04-04",1.501,1.501,1.501,1.501,33350.0],["1990-04-05",1.501,1.5138,1.501,1.501,23460.0],["1990-04-06",1.501,1.5138,1.501,1.501,21850.0],["1990-04-09",1.501,1.501,1.4756,1.4756,7590.0],["1990-04-10",1.4756,1.4756,1.4502,1.4756,95910.0],["1990-04-11",1.4756,1.4756,1.4756,1.4756,30820.0],["1990-04-12",1.4756,1.4756,1.4502,1.4629,64630.0],["1990-04-16",1.501,1.501,1.4883,1.4883,18630.0],["1990-04-17",1.501,1.501,1.4883,1.4883,21390.0],["1990-04-18",1.4629,1.4756,1.4502,1.4502,43240.0],["1990-04-19",1.4502,1.4502,1.3993,1.3993,375590.0],["1990-04-20",1.3993,1.3993,1.3484,1.3611,133630.0],["1990-04-23",1.3484,1.3611,1.3484,1.3611,227470.0],["1990-04-24",1.3484,1.3611,1.3357,1.3357,167900.0],["1990-04-25",1.3102,1.3102,1.2339,1.2339,308890.0],["1990-04-26",1.2466,1.2466,1.1957,1.2085,239660.0],["1990-04-27",1.1703,1.1703,1.1449,1.1449,221720.0],["1990-04-30",1.1194,1.1321,1.1194,1.1194,114080.0],["1990-05-01",1.1194,1.1576,1.1194,1.1449,132020.0],["1990-05-02",1.1576,1.1703,1.1576,1.1576,44850.0],["1990-05-03",1.1703,1.1957,1.1576,1.1957,72220.0],["1990-05-04",1.2085,1.2085,1.183,1.1957,226550.0],["1990-05-07",1.1957,1.2212,1.1957,1.1957,168590.0],["1990-05-08",1.2212,1.2593,1.2085,1.2593,100740.0],["1990-05-09",1.2848,1.2848,1.2466,1.2466,435390.0],["1990-05-10",1.2085,1.2848,1.2085,1.2721,143520.0],["1990-05-11",1.2848,1.2975,1.2848,1.2975,79810.0],["1990-05-14",1.2975,1.2975,1.2848,1.2975,55430.0],["1990-05-15",1.2975,1.3229,1.2975,1.3229,92690.0],["1990-05-16",1.3229,1.3229,1.2848,1.2848,15640.0],["1990-05-17",1.2721,1.2721,1.2593,1.2721,75440.0],["1990-05-18",1.2466,1.2721,1.2466,1.2593,181240.0],["1990-05-21",1.2721,1.2721,1.2339,1.2339,108790.0],["1990-05-22",1.2212,1.2339,1.2085,1.2085,106950.0],["1990-05-23",1.1957,1.2085,1.183,1.2085,110400.0],["1990-05-24",1.1957,1.1957,1.1957,1.1957,3910.0],["1990-05-25",1.183,1.2085,1.183,1.183,53130.0],["1990-05-29",1.1957,1.2085,1.1703,1.1957,93840.0],["1990-05-30",1.1957,1.2085,1.1957,1.1957,49220.0],["1990-05-31",1.1957,1.2212,1.183,1.2212,59110.0],["1990-06-01",1.2212,1.2466,1.2212,1.2466,90390.0],["1990-06-04",1.2466,1.2466,1.2212,1.2339,46690.0],["1990-06-05",1.2339,1.2339,1.2085,1.2085,47380.0],["1990-06-06",1.2085,1.2975,1.2085,1.2975,139840.0],["1990-06-07",1.2848,1.2848,1.2212,1.2212,118450.0],["1990-06-08",1.2466,1.2466,1.2212,1.2212,6900.0],["1990-06-11",1.2248,1.2758,1.2248,1.2758,91540.0],["1990-06-12",1.263,1.3013,1.263,1.2885,218960.0],["1990-06-13",1.2885,1.3141,1.2885,1.2885,69460.0],["1990-06-14",1.263,1.2885,1.263,1.2885,110860.0],["1990-06-15",1.3013,1.3396,1.3013,1.3268,93380.0],["1990-06-18",1.3396,1.3651,1.3396,1.3523,244030.0],["1990-06-19",1.3906,1.4034,1.3651,1.3778,116380.0],["1990-06-20",1.3778,1.4161,1.3778,1.4034,86940.0],["1990-06-21",1.4034,1.4416,1.4034,1.4416,51750.0],["1990-06-22",1.4672,1.4672,1.4161,1.4161,71990.0],["1990-06-25",1.3906,1.4034,1.3778,1.4034,44620.0],["1990-06-26",1.3906,1.3906,1.3651,1.3651,60260.0],["1990-06-27",1.3651,1.3906,1.3651,1.3778,11500.0],["1990-06-28",1.3906,1.4161,1.3906,1.4034,40480.0],["1990-06-29",1.4161,1.4289,1.4161,1.4161,139840.0],["1990-07-02",1.4161,1.4161,1.3906,1.3906,29900.0],["1990-07-03",1.3778,1.3778,1.3523,1.3651,3680.0],["1990-07-05",1.3778,1.3778,1.3523,1.3523,53360.0],["1990-07-06",1.3651,1.3651,1.3523,1.3523,32660.0],["1990-07-09",1.3523,1.3523,1.3523,1.3523,7360.0],["1990-07-10",1.3523,1.3523,1.3523,1.3523,3450.0],["1990-07-11",1.3523,1.3651,1.3523,1.3523,8740.0],["1990-07-12",1.3523,1.3651,1.3268,1.3268,167900.0],["1990-07-13",1.3013,1.3141,1.3013,1.3013,77970.0],["1990-07-16",1.3013,1.3013,1.2503,1.263,241500.0],["1990-07-17",1.2885,1.2885,1.2758,1.2758,12190.0],["1990-07-18",1.2758,1.3013,1.2758,1.3013,104190.0],["1990-07-19",1.3141,1.3651,1.3141,1.3651,170890.0],["1990-07-20",1.3523,1.3906,1.3523,1.3651,161000.0],["1990-07-23",1.3651,1.3651,1.3141,1.3141,317630.0],["1990-07-24",1.3268,1.3268,1.3268,1.3268,54970.0],["1990-07-25",1.3141,1.3141,1.3141,1.3141,78430.0],["1990-07-26",1.3396,1.3523,1.3396,1.3396,207460.0],["1990-07-27",1.3396,1.3396,1.3396,1.3396,251620.0],["1990-07-30",1.3778,1.3906,1.3778,1.3906,28060.0],["1990-07-31",1.3906,1.4544,1.3906,1.4544,221260.0],["1990-08-01",1.4799,1.4799,1.4289,1.4289,81420.0],["1990-08-02",1.4289,1.4289,1.3523,1.3778,74290.0],["1990-08-03",1.3778,1.3906,1.3523,1.3906,103960.0],["1990-08-06",1.3778,1.3778,1.3013,1.3396,422970.0],["1990-08-07",1.3396,1.3523,1.3268,1.3268,42780.0],["1990-08-08",1.3268,1.4034,1.3141,1.4034,115000.0],["1990-08-09",1.3651,1.3778,1.3396,1.3523,244950.0],["1990-08-10",1.3396,1.3396,1.3268,1.3268,278530.0],["1990-08-13",1.3141,1.3268,1.3141,1.3141,300610.0],["1990-08-14",1.3268,1.3778,1.3268,1.3778,135010.0],["1990-08-15",1.3651,1.3778,1.3651,1.3778,146740.0],["1990-08-16",1.3523,1.3523,1.3013,1.3013,31970.0],["1990-08-17",1.2758,1.2758,1.2503,1.2503,45310.0],["1990-08-20",1.212,1.212,1.1737,1.1992,38870.0],["1990-08-21",1.1992,1.1992,1.1227,1.1227,199180.0],["1990-08-22",1.1099,1.1099,1.0461,1.0717,169510.0],["1990-08-23",1.0717,1.0717,0.9951,1.0206,331200.0],["1990-08-24",1.0461,1.0589,1.0334,1.0589,128800.0],["1990-08-27",1.0717,1.1227,1.0717,1.1227,38870.0],["1990-08-28",1.1227,1.1354,1.1227,1.1227,17710.0],["1990-08-29",1.1227,1.1227,1.0844,1.0844,39560.0],["1990-08-30",1.0972,1.0972,1.0589,1.0717,11040.0],["1990-08-31",1.0844,1.0844,1.0717,1.0717,41630.0],["1990-09-04",1.0717,1.0717,1.0589,1.0717,16100.0],["1990-09-05",1.0717,1.0717,1.0717,1.0717,50830.0],["1990-09-06",1.0589,1.0589,1.0461,1.0589,181700.0],["1990-09-07",1.0334,1.0334,1.0079,1.0206,35190.0],["1990-09-10",1.0242,1.0242,1.0114,1.0114,116380.0],["1990-09-11",1.0114,1.0114,0.9986,0.9986,46690.0],["1990-09-12",1.0114,1.0114,0.9858,0.9858,8510.0],["1990-09-13",0.973,0.973,0.9346,0.9474,79810.0],["1990-09-14",0.9346,0.9346,0.9218,0.9346,78430.0],["1990-09-17",0.9218,0.9218,0.8962,0.8962,42090.0],["1990-09-18",0.8962,0.909,0.8962,0.909,164450.0],["1990-09-19",0.909,0.9218,0.909,0.909,13340.0],["1990-09-20",0.8962,0.909,0.8834,0.8834,279910.0],["1990-09-21",0.8962,0.8962,0.8578,0.8578,160310.0],["1990-09-24",0.8194,0.8194,0.7682,0.7682,123510.0],["1990-09-25",0.7938,0.7938,0.7682,0.7682,29210.0],["1990-09-26",0.7682,0.7938,0.7554,0.7554,26680.0],["1990-09-27",0.7938,0.7938,0.7682,0.7682,153640.0],["1990-09-28",0.7426,0.7682,0.7426,0.7682,182160.0],["1990-10-01",0.7426,0.7682,0.7426,0.7554,190210.0],["1990-10-02",0.7554,0.7554,0.7426,0.7554,114770.0],["1990-10-03",0.7682,0.7938,0.7682,0.7938,90620.0],["1990-10-04",0.7554,0.7554,0.6785,0.6785,101660.0],["1990-10-05",0.7041,0.7298,0.7041,0.7298,41170.0],["1990-10-08",0.7682,0.8066,0.7682,0.8066,39100.0],["1990-10-09",0.7682,0.7682,0.7298,0.7298,68310.0],["1990-10-10",0.7041,0.7554,0.7041,0.7554,11500.0],["1990-10-11",0.7298,0.7426,0.7298,0.7426,18170.0],["1990-10-12",0.7298,0.7554,0.7298,0.7554,23460.0],["1990-10-15",0.7682,0.7682,0.7554,0.7682,22770.0],["1990-10-16",0.7682,0.8066,0.7682,0.7938,42090.0],["1990-10-17",0.7938,0.8066,0.7938,0.7938,9430.0],["1990-10-18",0.7682,0.7682,0.7554,0.7682,18860.0],["1990-10-19",0.7298,0.7426,0.7169,0.7426,90160.0],["1990-10-22",0.7426,0.7554,0.7426,0.7554,61180.0],["1990-10-23",0.7554,0.7938,0.7554,0.7682,51060.0],["1990-10-24",0.781,0.7938,0.781,0.7938,75440.0],["1990-10-25",0.8194,0.845,0.8194,0.8194,145820.0],["1990-10-26",0.8194,0.8322,0.8194,0.8322,120520.0],["1990-10-29",0.7938,0.8194,0.7938,0.7938,43010.0],["1990-10-30",0.781,0.781,0.7426,0.7426,141450.0],["1990-10-31",0.7426,0.781,0.7426,0.781,101890.0],["1990-11-01",0.7938,0.7938,0.781,0.7938,59340.0],["1990-11-02",0.781,0.8066,0.781,0.8066,4140.0],["1990-11-05",0.8194,0.8322,0.7938,0.8066,40940.0],["1990-11-06",0.8194,0.8322,0.8194,0.8194,49680.0],["1990-11-07",0.8194,0.8194,0.8066,0.8066,56350.0],["1990-11-08",0.781,0.7938,0.781,0.7938,2300.0],["1990-11-09",0.7938,0.7938,0.781,0.7938,18170.0],["1990-11-12",0.781,0.7938,0.781,0.7938,11730.0],["1990-11-13",0.8194,0.8322,0.8194,0.8322,23000.0],["1990-11-14",0.8322,0.845,0.8322,0.845,123970.0],["1990-11-15",0.8706,0.909,0.8706,0.8962,41860.0],["1990-11-16",0.9218,0.9218,0.909,0.9218,82110.0],["1990-11-19",0.9346,0.9602,0.9346,0.9602,96830.0],["1990-11-20",0.9602,0.973,0.9602,0.973,196880.0],["1990-11-21",0.9346,0.9346,0.9218,0.9218,29670.0],["1990-11-23",0.8962,0.8962,0.8962,0.8962,20470.0],["1990-11-26",0.8706,0.8706,0.8706,0.8706,4600.0],["1990-11-27",0.8706,0.8706,0.8578,0.8706,71070.0],["1990-11-28",0.8834,0.909,0.8834,0.909,80040.0],["1990-11-29",0.8962,0.909,0.8834,0.8962,31280.0],["1990-11-30",0.8962,0.8962,0.8834,0.8962,85330.0],["1990-12-03",0.909,0.909,0.8834,0.8962,81650.0],["1990-12-04",0.8706,0.909,0.8706,0.909,103960.0],["1990-12-05",0.8962,0.909,0.8962,0.909,157320.0],["1990-12-06",0.9218,0.973,0.9218,0.9602,220110.0],["1990-12-07",0.973,0.9858,0.973,0.9858,130870.0],["1990-12-10",0.9986,0.9986,0.9986,0.9986,74520.0],["1990-12-11",0.9986,0.9986,0.9858,0.9858,90160.0],["1990-12-12",1.0023,1.0151,1.0023,1.0023,57500.0],["1990-12-13",1.0279,1.0408,1.0279,1.0279,30130.0],["1990-12-14",1.0279,1.0665,1.0279,1.0665,67160.0],["1990-12-17",1.0408,1.0536,1.0408,1.0536,40940.0],["1990-12-18",1.0151,1.0151,1.0023,1.0023,28520.0],["1990-12-19",1.0151,1.0151,0.9894,1.0023,27140.0],["1990-12-20",0.9894,1.0023,0.9894,1.0023,49220.0],["1990-12-21",1.0279,1.0279,1.0279,1.0279,14030.0],["1990-12-24",1.0279,1.0279,1.0151,1.0279,10350.0],["1990-12-26",1.0151,1.0151,1.0023,1.0151,35420.0],["1990-12-27",1.0279,1.0408,1.0279,1.0279,24610.0],["1990-12-28",1.0151,1.0279,1.0151,1.0279,57270.0],["1990-12-31",1.0279,1.0279,1.0151,1.0279,59570.0],["1991-01-02",1.0023,1.0023,0.9894,0.9894,5060.0],["1991-01-03",0.9766,0.9766,0.9637,0.9766,168590.0],["1991-01-04",0.9637,0.9894,0.9637,0.9894,71990.0],["1991-01-07",0.9637,0.9894,0.9637,0.9766,66010.0],["1991-01-08",0.9637,0.9766,0.9637,0.9637,109940.0],["1991-01-09",0.9637,0.9637,0.9509,0.9509,169740.0],["1991-01-10",0.9252,0.9509,0.9252,0.938,144670.0],["1991-01-11",0.938,0.9509,0.938,0.9509,74520.0],["1991-01-14",0.938,0.938,0.9252,0.938,40480.0],["1991-01-15",0.938,0.938,0.9252,0.9252,13800.0],["1991-01-16",0.9252,0.9252,0.9123,0.9123,29440.0],["1991-01-17",0.9637,1.0151,0.9637,1.0023,121670.0],["1991-01-18",1.0023,1.0151,1.0023,1.0023,16790.0],["1991-01-21",0.9766,0.9766,0.9766,0.9766,46000.0],["1991-01-22",1.0023,1.0279,1.0023,1.0279,30820.0],["1991-01-23",1.0279,1.0536,1.0279,1.0536,57730.0],["1991-01-24",1.0665,1.1436,1.0665,1.1436,170430.0],["1991-01-25",1.1693,1.195,1.1693,1.195,71760.0],["1991-01-28",1.195,1.195,1.1564,1.1693,34270.0],["1991-01-29",1.1564,1.1564,1.1564,1.1564,3910.0],["1991-01-30",1.1821,1.2335,1.1821,1.2335,47840.0],["1991-01-31",1.2335,1.2849,1.2335,1.2592,68310.0],["1991-02-01",1.2592,1.2592,1.2464,1.2592,92230.0],["1991-02-04",1.2464,1.2849,1.2464,1.2849,78430.0],["1991-02-05",1.3106,1.3363,1.3106,1.3235,48530.0],["1991-02-06",1.3363,1.362,1.3363,1.3363,202630.0],["1991-02-07",1.3106,1.3235,1.3106,1.3235,88780.0],["1991-02-08",1.2978,1.3106,1.2721,1.3106,155250.0],["1991-02-11",1.3235,1.3492,1.3235,1.3492,241730.0],["1991-02-12",1.362,1.362,1.3235,1.3363,166750.0],["1991-02-13",1.3363,1.3363,1.3235,1.3363,87170.0],["1991-02-14",1.3492,1.3492,1.3235,1.3235,94300.0],["1991-02-15",1.3492,1.362,1.3492,1.362,10120.0],["1991-02-19",1.362,1.3877,1.362,1.3749,83720.0],["1991-02-20",1.362,1.362,1.362,1.362,21390.0],["1991-02-21",1.3492,1.362,1.3363,1.3363,89930.0],["1991-02-22",1.3363,1.3877,1.3363,1.3492,117760.0],["1991-02-25",1.3749,1.3877,1.3749,1.3749,11040.0],["1991-02-26",1.362,1.3749,1.3492,1.3749,55890.0],["1991-02-27",1.362,1.362,1.3363,1.3363,97060.0],["1991-02-28",1.3363,1.3492,1.3363,1.3492,22080.0],["1991-03-01",1.3363,1.3363,1.3363,1.3363,29440.0],["1991-03-04",1.3363,1.3492,1.3363,1.3363,102580.0],["1991-03-05",1.3492,1.362,1.3363,1.3492,60950.0],["1991-03-06",1.3877,1.3877,1.362,1.3877,71070.0],["1991-03-07",1.3877,1.4263,1.3877,1.4263,45310.0],["1991-03-08",1.4263,1.4648,1.4134,1.4648,73830.0],["1991-03-11",1.4558,1.5588,1.4558,1.5588,136850.0],["1991-03-12",1.5459,1.5846,1.5459,1.5588,176410.0],["1991-03-13",1.5331,1.5459,1.5202,1.5331,30360.0],["1991-03-14",1.4815,1.5073,1.4815,1.4944,93380.0],["1991-03-15",1.4944,1.5073,1.4944,1.4944,59110.0],["1991-03-18",1.5073,1.5073,1.4944,1.5073,146740.0],["1991-03-19",1.4944,1.4944,1.4815,1.4815,33350.0],["1991-03-20",1.4558,1.4558,1.4429,1.4429,9200.0],["1991-03-21",1.4558,1.4686,1.4558,1.4686,148350.0],["1991-03-22",1.4944,1.5202,1.4815,1.5073,179170.0],["1991-03-25",1.5331,1.6104,1.5331,1.6104,257370.0],["1991-03-26",1.6361,1.8422,1.6361,1.8036,384330.0],["1991-03-27",1.7907,1.8036,1.6876,1.7134,185610.0],["1991-03-28",1.7005,1.7263,1.7005,1.7134,68770.0],["1991-04-01",1.8036,1.8809,1.8036,1.8036,140530.0],["1991-04-02",1.8294,1.8551,1.8036,1.8422,66930.0],["1991-04-03",1.8422,1.8551,1.8165,1.8422,87860.0],["1991-04-04",1.868,1.8938,1.868,1.8809,80270.0],["1991-04-05",1.9067,1.9067,1.8938,1.9067,137770.0],["1991-04-08",1.9067,1.9067,1.868,1.8809,79120.0],["1991-04-09",1.868,1.868,1.7521,1.7521,231610.0],["1991-04-10",1.7134,1.7649,1.7134,1.7649,284280.0],["1991-04-11",1.7521,1.7907,1.7392,1.7778,46230.0],["1991-04-12",1.8036,1.8036,1.7649,1.7649,43930.0],["1991-04-15",1.7907,1.7907,1.7521,1.7778,63020.0],["1991-04-16",1.7649,1.8165,1.7649,1.8165,21850.0],["1991-04-17",1.8165,1.9324,1.8165,1.9067,354890.0],["1991-04-18",1.8938,1.9324,1.8809,1.8938,212290.0],["1991-04-19",1.8938,1.8938,1.8294,1.8294,208840.0],["1991-04-22",1.8036,1.8036,1.7263,1.7263,173190.0],["1991-04-23",1.7649,1.7907,1.7521,1.7778,60260.0],["1991-04-24",1.7907,1.8165,1.7907,1.8165,39560.0],["1991-04-25",1.8036,1.8294,1.8036,1.8294,89240.0],["1991-04-26",1.8165,1.8165,1.8165,1.8165,920.0],["1991-04-29",1.8036,1.8036,1.7649,1.7649,24610.0],["1991-04-30",1.7521,1.7649,1.7392,1.7649,122360.0],["1991-05-01",1.7649,1.7778,1.7392,1.7778,62560.0],["1991-05-02",1.7649,1.8036,1.7649,1.8036,31510.0],["1991-05-03",1.8036,1.8036,1.7907,1.8036,63020.0],["1991-05-06",1.8422,1.8422,1.8036,1.8165,26220.0],["1991-05-07",1.8165,1.9067,1.8165,1.8938,185380.0],["1991-05-08",1.8938,2.0097,1.8938,2.0097,124430.0],["1991-05-09",1.9968,2.0226,1.9711,2.0226,263580.0],["1991-05-10",2.0097,2.0613,2.0097,2.0613,317400.0],["1991-05-13",2.0484,2.0741,2.0097,2.0097,249090.0],["1991-05-14",2.0097,2.0226,1.9968,1.9968,158930.0],["1991-05-15",2.0097,2.0226,1.9968,2.0097,118910.0],["1991-05-16",2.0097,2.0484,2.0097,2.0484,130410.0],["1991-05-17",2.0484,2.0613,2.0484,2.0613,86480.0],["1991-05-20",2.0613,2.1257,2.0613,2.0999,256450.0],["1991-05-21",2.1257,2.1514,2.0999,2.1514,143980.0],["1991-05-22",2.1643,2.1643,2.1385,2.1514,81190.0],["1991-05-23",2.1901,2.2287,2.1901,2.2287,120060.0],["1991-05-24",2.2416,2.2416,2.203,2.2158,109480.0],["1991-05-28",2.2545,2.2674,2.2416,2.2674,28290.0],["1991-05-29",2.2674,2.2803,2.2416,2.2674,170430.0],["1991-05-30",2.2674,2.306,2.2674,2.306,93610.0],["1991-05-31",2.2931,2.2931,2.2545,2.2931,39560.0],["1991-06-03",2.2674,2.3189,2.2674,2.3189,46920.0],["1991-06-04",2.2931,2.2931,2.2545,2.2674,41170.0],["1991-06-05",2.2545,2.2803,2.2545,2.2545,55660.0],["1991-06-06",2.2545,2.2674,2.2416,2.2416,44390.0],["1991-06-07",2.2158,2.2158,2.1643,2.1901,145590.0],["1991-06-10",2.2071,2.2329,2.1942,2.2329,47380.0],["1991-06-11",2.2587,2.2587,2.2458,2.2458,23920.0],["1991-06-12",2.2071,2.22,2.1684,2.1813,288880.0],["1991-06-13",2.1555,2.1942,2.1555,2.1813,53130.0],["1991-06-14",2.1813,2.2071,2.1426,2.1555,177790.0],["1991-06-17",2.078,2.078,1.9232,2.0264,403190.0],["1991-06-18",2.0264,2.1297,2.0264,2.1039,175720.0],["1991-06-19",2.1426,2.1555,2.1168,2.1297,82340.0],["1991-06-20",2.1297,2.1297,2.0651,2.078,140300.0],["1991-06-21",2.0651,2.0651,2.0264,2.0522,115000.0],["1991-06-24",1.9619,1.9748,1.8715,1.8715,599150.0],["1991-06-25",1.8844,1.8973,1.8586,1.8973,149270.0],["1991-06-26",1.9232,1.9877,1.9232,1.9748,114540.0],["1991-06-27",1.949,1.9748,1.949,1.9748,140300.0],["1991-06-28",1.9877,2.0006,1.9877,1.9877,27140.0],["1991-07-01",2.0135,2.0135,2.0006,2.0135,117300.0],["1991-07-02",2.0135,2.0135,2.0006,2.0135,83260.0],["1991-07-03",2.0006,2.0264,2.0006,2.0264,93840.0],["1991-07-05",2.0135,2.0135,1.9877,2.0006,186990.0],["1991-07-08",1.9877,1.9877,1.9361,1.9361,22770.0],["1991-07-09",1.9361,1.9361,1.8457,1.8586,49680.0],["1991-07-10",1.8586,1.8586,1.7812,1.8199,112700.0],["1991-07-11",1.7941,1.7941,1.6908,1.7296,243570.0],["1991-07-12",1.7425,1.8199,1.7425,1.807,147660.0],["1991-07-15",1.7941,1.8844,1.7941,1.8715,56810.0],["1991-07-16",1.8586,1.8715,1.8199,1.8457,122130.0],["1991-07-17",1.8586,1.9877,1.8586,1.949,172960.0],["1991-07-18",1.9103,1.9748,1.8973,1.949,325910.0],["1991-07-19",1.8973,2.0393,1.8973,2.0393,277380.0],["1991-07-22",2.0135,2.0522,2.0135,2.0135,59110.0],["1991-07-23",2.0135,2.0135,1.9877,1.9877,114310.0],["1991-07-24",1.9748,1.9748,1.949,1.949,68540.0],["1991-07-25",1.949,1.9619,1.9361,1.949,168820.0],["1991-07-26",1.949,2.0006,1.949,2.0006,75900.0],["1991-07-29",2.0393,2.1168,2.0393,2.1039,200560.0],["1991-07-30",2.1039,2.1426,2.1039,2.1297,230230.0],["1991-07-31",2.1168,2.1168,2.0651,2.0651,69460.0],["1991-08-01",2.0651,2.078,2.0651,2.0651,151800.0],["1991-08-02",2.0651,2.1297,2.0651,2.1297,309120.0],["1991-08-05",2.1426,2.1684,2.1297,2.1297,156630.0],["1991-08-06",2.1297,2.1555,2.1297,2.1555,119600.0],["1991-08-07",2.1555,2.1684,2.1426,2.1555,94300.0],["1991-08-08",2.1426,2.1426,2.0651,2.078,60030.0],["1991-08-09",2.0522,2.0651,2.0393,2.0393,16100.0],["1991-08-12",2.0522,2.0522,2.0006,2.0264,270250.0],["1991-08-13",2.0006,2.0264,2.0006,2.0135,92690.0],["1991-08-14",2.0264,2.0264,1.9619,1.9748,102350.0],["1991-08-15",1.9748,2.0522,1.9748,2.0522,52440.0],["1991-08-16",2.0522,2.078,2.0522,2.0651,137080.0],["1991-08-19",2.0135,2.0135,1.9748,1.9877,50830.0],["1991-08-20",1.9877,2.0135,1.9877,2.0135,137770.0],["1991-08-21",2.0264,2.1168,2.0135,2.1039,78890.0],["1991-08-22",2.1039,2.1039,2.078,2.091,139380.0],["1991-08-23",2.091,2.1039,2.078,2.1039,86710.0],["1991-08-26",2.1297,2.1426,2.1297,2.1426,11730.0],["1991-08-27",2.1684,2.3104,2.1684,2.3104,248170.0],["1991-08-28",2.2846,2.3233,2.2846,2.2846,318320.0],["1991-08-29",2.2717,2.2975,2.2717,2.2846,136850.0],["1991-08-30",2.2975,2.2975,2.2717,2.2846,40020.0],["1991-09-03",2.2975,2.2975,2.2329,2.2587,94070.0],["1991-09-04",2.2717,2.2717,2.2329,2.2587,103730.0],["1991-09-05",2.2717,2.2846,2.2587,2.2846,65320.0],["1991-09-06",2.2717,2.2717,2.2071,2.2071,140760.0],["1991-09-09",2.0692,2.0692,1.9787,1.9916,385020.0],["1991-09-10",1.9787,1.9916,1.9528,1.9787,172040.0],["1991-09-11",1.9399,1.9399,1.8881,1.9011,205620.0],["1991-09-12",1.914,2.0045,1.914,1.9528,269100.0],["1991-09-13",2.0563,2.0563,1.9787,1.9916,240120.0],["1991-09-16",1.9657,1.9916,1.9657,1.9787,51060.0],["1991-09-17",1.9787,1.9787,1.914,1.914,125350.0],["1991-09-18",1.914,1.9399,1.914,1.914,160770.0],["1991-09-19",1.9528,1.9528,1.9269,1.9399,149500.0],["1991-09-20",1.9399,1.9528,1.9269,1.9399,110400.0],["1991-09-23",1.9528,2.0175,1.9528,2.0175,137770.0],["1991-09-24",2.0433,2.0821,2.0433,2.0692,95220.0],["1991-09-25",2.0821,2.1209,2.0821,2.0951,195730.0],["1991-09-26",2.0821,2.0821,2.0692,2.0692,98670.0],["1991-09-27",2.0433,2.0563,2.0433,2.0563,51520.0],["1991-09-30",2.0563,2.0563,2.0175,2.0304,37030.0],["1991-10-01",2.0433,2.0692,2.0433,2.0692,93150.0],["1991-10-02",2.0692,2.0951,2.0692,2.0821,164450.0],["1991-10-03",2.0821,2.1209,2.0821,2.108,53820.0],["1991-10-04",2.1468,2.1985,2.1468,2.1727,94300.0],["1991-10-07",2.1856,2.1856,2.1468,2.1597,51980.0],["1991-10-08",2.1468,2.1856,2.1209,2.1856,96370.0],["1991-10-09",2.1856,2.1856,2.0692,2.108,155020.0],["1991-10-10",2.1209,2.1209,2.0821,2.0951,101890.0],["1991-10-11",2.1856,2.3279,2.0821,2.3279,629050.0],["1991-10-14",2.496,2.7029,2.4701,2.5865,484610.0],["1991-10-15",2.5994,2.6253,2.5218,2.5994,368690.0],["1991-10-16",2.5994,2.7934,2.5994,2.7158,505540.0],["1991-10-17",2.677,2.69,2.5348,2.5348,310040.0],["1991-10-18",2.483,2.5736,2.4572,2.5218,357190.0],["1991-10-21",2.4701,2.483,2.4184,2.4701,251390.0],["1991-10-22",2.4313,2.5089,2.4313,2.483,147660.0],["1991-10-23",2.483,2.496,2.4572,2.4572,133170.0],["1991-10-24",2.4701,2.4701,2.4442,2.4701,135930.0],["1991-10-25",2.4572,2.483,2.4442,2.483,27600.0],["1991-10-28",2.4442,2.496,2.4442,2.4701,105340.0],["1991-10-29",2.483,2.5218,2.483,2.496,178020.0],["1991-10-30",2.5218,2.6641,2.5218,2.5994,316480.0],["1991-10-31",2.6382,2.6641,2.6124,2.6124,129720.0],["1991-11-01",2.6124,2.6512,2.6124,2.6512,76360.0],["1991-11-04",2.6382,2.6512,2.6253,2.6253,168820.0],["1991-11-05",2.6382,2.7805,2.6382,2.69,447120.0],["1991-11-06",2.7288,2.7288,2.6512,2.69,292330.0],["1991-11-07",2.69,2.7805,2.69,2.7676,393070.0],["1991-11-08",2.8193,2.9486,2.8193,2.9228,361330.0],["1991-11-11",2.9615,3.0521,2.9486,2.9874,127190.0],["1991-11-12",2.9486,2.9486,2.9228,2.9486,167210.0],["1991-11-13",2.9486,3.0262,2.9228,2.9874,103730.0],["1991-11-14",2.9874,2.9874,2.8969,2.9228,234140.0],["1991-11-15",2.9486,2.9615,2.7417,2.7417,247940.0],["1991-11-18",2.6512,2.8193,2.6253,2.8193,345230.0],["1991-11-19",2.8581,2.871,2.7288,2.7805,201940.0],["1991-11-20",2.7805,2.7934,2.7546,2.7934,104650.0],["1991-11-21",2.7676,2.8322,2.7676,2.8064,53360.0],["1991-11-22",2.8452,2.9228,2.8452,2.9228,195040.0],["1991-11-25",2.9228,2.9486,2.8969,2.9098,152720.0],["1991-11-26",2.9098,2.9874,2.9098,2.9745,204240.0],["1991-11-27",2.9486,2.9745,2.9228,2.9357,301760.0],["1991-11-29",2.9486,3.0133,2.9486,3.0003,143290.0],["1991-12-02",2.9745,3.0133,2.9357,2.9874,553380.0],["1991-12-03",2.9874,3.0521,2.9874,3.0391,468050.0],["1991-12-04",3.0521,3.1943,3.0521,3.1814,500480.0],["1991-12-05",3.1814,3.2073,3.1038,3.1038,111780.0],["1991-12-06",3.0779,3.2461,3.0521,3.2073,303140.0],["1991-12-09",3.2375,3.3282,3.2246,3.2634,267950.0],["1991-12-10",3.2246,3.2634,3.1987,3.1987,168820.0],["1991-12-11",3.1598,3.1598,3.0821,3.121,290490.0],["1991-12-12",3.108,3.1598,3.108,3.1598,71300.0],["1991-12-13",3.1598,3.1857,3.1469,3.1469,28290.0],["1991-12-16",3.1598,3.1598,3.0821,3.108,83030.0],["1991-12-17",3.108,3.1339,3.0951,3.1339,202630.0],["1991-12-18",3.1598,3.1598,3.1339,3.1339,38640.0],["1991-12-19",3.1339,3.1598,3.121,3.1598,108560.0],["1991-12-20",3.1469,3.1857,3.1339,3.1598,118450.0],["1991-12-23",3.1857,3.1987,3.1728,3.1857,23000.0],["1991-12-24",3.2116,3.2375,3.1987,3.2246,80040.0],["1991-12-26",3.2505,3.3152,3.2505,3.2893,124200.0],["1991-12-27",3.2893,3.367,3.2764,3.367,145360.0],["1991-12-30",3.367,3.4188,3.3282,3.3929,135700.0],["1991-12-31",3.4318,3.4836,3.4188,3.4188,66700.0],["1992-01-02",3.5224,3.5483,3.4836,3.5354,168130.0],["1992-01-03",3.6001,3.7037,3.6001,3.639,191590.0],["1992-01-06",3.6131,3.6131,3.4836,3.5224,168820.0],["1992-01-07",3.5224,3.5224,3.4836,3.4965,143060.0],["1992-01-08",3.4706,3.5095,3.4447,3.5095,261740.0],["1992-01-09",3.5095,3.6131,3.5095,3.6131,181700.0],["1992-01-10",3.639,3.6778,3.5872,3.626,302450.0],["1992-01-13",3.6519,3.7555,3.639,3.7555,226090.0],["1992-01-14",3.7296,3.885,3.7296,3.8721,391920.0],["1992-01-15",3.885,3.9109,3.8073,3.8203,195960.0],["1992-01-16",3.8203,3.9368,3.8203,3.9239,189980.0],["1992-01-17",3.9886,4.0145,3.9627,4.0016,236210.0],["1992-01-20",3.9886,3.9886,3.885,3.885,324760.0],["1992-01-21",3.8721,3.8721,3.6131,3.626,290720.0],["1992-01-22",3.639,3.7037,3.639,3.6908,254610.0],["1992-01-23",3.7296,3.7555,3.7037,3.7296,148580.0],["1992-01-24",3.7037,3.7037,3.5742,3.626,302680.0],["1992-01-27",3.6001,3.639,3.4059,3.4577,271860.0],["1992-01-28",3.4318,3.4836,3.4318,3.4706,305670.0],["1992-01-29",3.5095,3.5483,3.4965,3.5224,99820.0],["1992-01-30",3.4836,3.5483,3.4836,3.5354,74290.0],["1992-01-31",3.5613,3.5872,3.5095,3.5224,62330.0],["1992-02-03",3.5095,3.5613,3.5095,3.5354,189750.0],["1992-02-04",3.5354,3.5742,3.5354,3.5742,111550.0],["1992-02-05",3.5872,3.7555,3.5872,3.7296,301990.0],["1992-02-06",3.7037,3.7555,3.7037,3.7037,131100.0],["1992-02-07",3.7037,3.7296,3.6908,3.7167,120750.0],["1992-02-10",3.6778,3.6908,3.626,3.6649,85330.0],["1992-02-11",3.639,3.6778,3.626,3.639,163300.0],["1992-02-12",3.6131,3.6131,3.5742,3.6001,32200.0],["1992-02-13",3.6001,3.6131,3.5354,3.5483,184230.0],["1992-02-14",3.5224,3.5354,3.4447,3.5354,736460.0],["1992-02-18",3.5095,3.5095,3.1598,3.2116,366390.0],["1992-02-19",3.1728,3.2893,3.1728,3.2505,247480.0],["1992-02-20",3.3411,3.4965,3.3282,3.4836,116150.0],["1992-02-21",3.4836,3.4965,3.4577,3.4965,94760.0],["1992-02-24",3.5224,3.6001,3.5224,3.5872,139380.0],["1992-02-25",3.5872,3.6778,3.5483,3.6778,304290.0],["1992-02-26",3.6649,3.885,3.6649,3.8203,393990.0],["1992-02-27",3.8203,3.8203,3.7555,3.7555,83720.0],["1992-02-28",3.7555,3.7814,3.7296,3.7296,94760.0],["1992-03-02",3.7037,3.7037,3.6519,3.6649,136390.0],["1992-03-03",3.6649,3.6908,3.6649,3.6908,17480.0],["1992-03-04",3.6778,3.7037,3.6649,3.6778,131560.0],["1992-03-05",3.6649,3.6908,3.5872,3.5872,94990.0],["1992-03-06",3.5613,3.5613,3.4577,3.5095,146740.0],["1992-03-09",3.4769,3.5028,3.4509,3.5028,61410.0],["1992-03-10",3.4769,3.5288,3.4639,3.5288,295320.0],["1992-03-11",3.5547,3.6585,3.5547,3.6455,138460.0],["1992-03-12",3.6326,3.6326,3.5417,3.5807,141680.0],["1992-03-13",3.5807,3.5807,3.5158,3.5158,104420.0],["1992-03-16",3.4899,3.4899,3.3731,3.4509,462530.0],["1992-03-17",3.438,3.5288,3.438,3.4769,102350.0],["1992-03-18",3.4899,3.4899,3.425,3.4509,177790.0],["1992-03-19",3.4509,3.5288,3.4509,3.5158,321770.0],["1992-03-20",3.5158,3.5158,3.425,3.438,70380.0],["1992-03-23",3.4509,3.4509,3.3731,3.425,139840.0],["1992-03-24",3.425,3.4509,3.3082,3.3212,198950.0],["1992-03-25",3.3342,3.3471,3.3212,3.3342,300610.0],["1992-03-26",3.2953,3.3212,3.2953,3.3212,72220.0],["1992-03-27",3.2304,3.2434,3.1655,3.2174,272780.0],["1992-03-30",3.2434,3.2823,3.2304,3.2693,67850.0],["1992-03-31",3.2953,3.3731,3.2953,3.3342,72680.0],["1992-04-01",3.3082,3.3471,3.3082,3.3471,76590.0],["1992-04-02",3.3731,3.3731,3.2823,3.2823,63020.0],["1992-04-03",3.3342,3.3731,3.3342,3.3471,112470.0],["1992-04-06",3.3731,3.3861,3.3212,3.3731,134550.0],["1992-04-07",3.399,3.5158,3.399,3.5028,194120.0],["1992-04-08",3.4769,3.5288,3.4509,3.5288,133400.0],["1992-04-09",3.5288,3.5547,3.5028,3.5028,26450.0],["1992-04-10",3.4769,3.4769,3.438,3.4509,246100.0],["1992-04-13",3.412,3.438,3.399,3.425,107640.0],["1992-04-14",3.4509,3.4639,3.412,3.412,53130.0],["1992-04-15",3.412,3.5158,3.412,3.5158,77050.0],["1992-04-16",3.5028,3.5807,3.5028,3.5807,158930.0],["1992-04-20",3.6066,3.6066,3.5288,3.5288,71070.0],["1992-04-21",3.5288,3.5417,3.5158,3.5288,76360.0],["1992-04-22",3.5288,3.5417,3.5158,3.5158,114540.0],["1992-04-23",3.5288,3.5807,3.5158,3.5677,41630.0],["1992-04-24",3.5936,3.6974,3.5547,3.6455,167440.0],["1992-04-27",3.6196,3.7882,3.6196,3.7882,85330.0],["1992-04-28",3.8401,3.905,3.8401,3.8791,97060.0],["1992-04-29",3.8791,3.8791,3.7623,3.7623,236900.0],["1992-04-30",3.8272,3.9309,3.8142,3.9309,151340.0],["1992-05-01",3.931,3.9958,3.918,3.9439,88550.0],["1992-05-04",3.9439,3.9699,3.8791,3.9439,113390.0],["1992-05-05",3.9439,3.9699,3.7363,3.7363,192970.0],["1992-05-06",3.7882,3.8401,3.7753,3.8012,300150.0],["1992-05-07",3.8142,3.8272,3.7753,3.7882,353740.0],["1992-05-08",3.7753,3.7753,3.7104,3.7493,166290.0],["1992-05-11",3.7364,3.918,3.7364,3.918,355120.0],["1992-05-12",3.9828,4.0607,3.9569,3.9569,252540.0],["1992-05-13",4.2553,4.2812,4.1515,4.1774,669760.0],["1992-05-14",4.2553,4.3591,4.2293,4.3461,301300.0],["1992-05-15",4.3461,4.3461,4.2812,4.3072,220800.0],["1992-05-18",4.2293,4.2293,4.2034,4.2164,235290.0],["1992-05-19",4.2164,4.2553,4.2034,4.2423,124660.0],["1992-05-20",4.2683,4.3591,4.2683,4.3461,168360.0],["1992-05-21",4.372,4.4758,4.372,4.4369,222410.0],["1992-05-22",4.4629,4.5277,4.4629,4.4758,334420.0],["1992-05-26",4.5796,4.7094,4.5796,4.6704,222410.0],["1992-05-27",4.6704,4.7742,4.6704,4.7742,315560.0],["1992-05-28",4.7223,4.7353,4.6445,4.6445,140530.0],["1992-05-29",4.6964,4.6964,4.5796,4.5796,86250.0],["1992-06-01",4.5148,4.5796,4.4239,4.5537,246100.0],["1992-06-02",4.5537,4.7094,4.5407,4.6704,283130.0],["1992-06-03",4.6704,4.8131,4.6704,4.7872,115230.0],["1992-06-04",5.0077,5.0856,5.0077,5.0207,455400.0],["1992-06-05",5.0596,5.1115,5.0596,5.0856,185610.0],["1992-06-08",5.1375,5.2283,5.1375,5.2153,443900.0],["1992-06-09",5.1621,5.3113,5.1621,5.2516,211000.0],["1992-06-10",5.2666,5.2964,5.1472,5.1472,231200.0],["1992-06-11",5.177,5.177,4.819,4.8787,140200.0],["1992-06-12",4.8787,4.998,4.8787,4.9383,180600.0],["1992-06-15",4.9085,4.9085,4.819,4.8936,262000.0],["1992-06-16",4.9533,5.0279,4.9533,4.9831,354200.0],["1992-06-17",4.9085,4.9085,4.6549,4.7295,187000.0],["1992-06-18",4.6101,4.6101,4.3266,4.3416,315400.0],["1992-06-19",4.4012,4.5803,4.4012,4.5504,469400.0],["1992-06-22",4.5654,4.5803,4.1774,4.2222,501600.0],["1992-06-23",4.3863,4.4012,4.3117,4.3714,767800.0],["1992-06-24",4.3714,4.3714,4.2222,4.252,585800.0],["1992-06-25",4.267,4.446,4.267,4.446,386000.0],["1992-06-26",4.625,4.6996,4.6101,4.6996,434000.0],["1992-06-29",4.7295,4.819,4.6996,4.819,566400.0],["1992-06-30",4.8488,4.8488,4.8041,4.8339,445200.0],["1992-07-01",4.8339,4.8637,4.8339,4.8488,204200.0],["1992-07-02",4.8339,4.8488,4.6847,4.7145,360800.0],["1992-07-06",4.7145,4.7145,4.5952,4.625,276600.0],["1992-07-07",4.6101,4.6399,4.5803,4.5952,238000.0],["1992-07-08",4.5355,4.5952,4.4908,4.5952,156600.0],["1992-07-09",4.5952,4.5952,4.4908,4.5057,112200.0],["1992-07-10",4.5803,4.625,4.5803,4.625,514400.0],["1992-07-13",4.6549,4.6549,4.5654,4.5952,238600.0],["1992-07-14",4.5952,4.5952,4.5654,4.5654,51200.0],["1992-07-15",4.5803,4.5803,4.5206,4.5803,208800.0],["1992-07-16",4.6101,4.7742,4.6101,4.7742,193800.0],["1992-07-17",4.7742,4.8637,4.7593,4.8339,131200.0],["1992-07-20",4.7891,4.8041,4.625,4.6549,139200.0],["1992-07-21",4.7145,4.7295,4.6996,4.7145,61200.0],["1992-07-22",4.6847,4.6996,4.6847,4.6996,17200.0],["1992-07-23",4.7295,4.7742,4.7295,4.7593,117600.0],["1992-07-24",4.7742,4.7891,4.7145,4.7295,31800.0],["1992-07-27",4.7295,4.7891,4.7295,4.7891,59000.0],["1992-07-28",4.7891,4.8936,4.7891,4.8936,68800.0],["1992-07-29",4.9533,5.1025,4.9533,5.1025,94200.0],["1992-07-30",5.1025,5.192,5.1025,5.1323,83200.0],["1992-07-31",5.1174,5.1323,5.0428,5.0875,27800.0],["1992-08-03",5.0577,5.0577,4.9831,5.0428,121600.0],["1992-08-04",5.0726,5.0726,5.0129,5.0129,84200.0],["1992-08-05",4.9831,4.9831,4.8041,4.8041,146200.0],["1992-08-06",4.7444,4.7444,4.5355,4.625,215200.0],["1992-08-07",4.6101,4.7145,4.6101,4.6847,220400.0],["1992-08-10",4.625,4.625,4.5206,4.5206,141800.0],["1992-08-11",4.5355,4.6399,4.5057,4.6399,146600.0],["1992-08-12",4.7593,4.819,4.7444,4.819,130400.0],["1992-08-13",4.7891,4.9533,4.7891,4.9533,169600.0],["1992-08-14",5.0428,5.0875,4.9831,4.9831,200600.0],["1992-08-17",5.0129,5.0129,4.9085,4.9383,54200.0],["1992-08-18",4.9383,4.9383,4.9085,4.9383,59400.0],["1992-08-19",4.9383,4.9383,4.8339,4.8488,135400.0],["1992-08-20",4.8488,4.8488,4.7742,4.7742,45600.0],["1992-08-21",4.8041,4.8041,4.7295,4.7593,149600.0],["1992-08-24",4.7145,4.7742,4.6847,4.7145,80000.0],["1992-08-25",4.7145,4.7444,4.6549,4.6847,224800.0],["1992-08-26",4.7145,4.7295,4.7145,4.7145,79600.0],["1992-08-27",4.5355,4.625,4.5355,4.5803,259400.0],["1992-08-28",4.6101,4.625,4.5952,4.5952,23400.0],["1992-08-31",4.6101,4.6101,4.4609,4.4758,52000.0],["1992-09-01",4.4908,4.625,4.4908,4.625,94600.0],["1992-09-02",4.6549,4.6847,4.6549,4.6549,138800.0],["1992-09-03",4.6549,4.6549,4.5654,4.5654,100800.0],["1992-09-04",4.5654,4.6101,4.5654,4.6101,21000.0],["1992-09-08",4.6698,4.6847,4.625,4.6399,103800.0],["1992-09-09",4.6328,4.6477,4.6178,4.6477,105800.0],["1992-09-10",4.6776,4.7374,4.6776,4.7224,177000.0],["1992-09-11",4.7523,4.8121,4.7523,4.7822,127800.0],["1992-09-14",4.8868,4.9616,4.8868,4.9018,140000.0],["1992-09-15",4.8569,4.8868,4.8271,4.842,110000.0],["1992-09-16",4.8569,4.8868,4.842,4.8868,40200.0],["1992-09-17",4.8569,4.9018,4.8271,4.8271,155400.0],["1992-09-18",4.8569,4.8569,4.7972,4.7972,107200.0],["1992-09-21",4.7673,4.7822,4.7224,4.7374,115600.0],["1992-09-22",4.7523,4.7523,4.7224,4.7224,113800.0],["1992-09-23",4.6776,4.6776,4.5879,4.6328,61600.0],["1992-09-24",4.6477,4.6477,4.573,4.6029,68600.0],["1992-09-25",4.6328,4.6328,4.5431,4.5431,63000.0],["1992-09-28",4.5431,4.573,4.5431,4.5581,34800.0],["1992-09-29",4.6178,4.6627,4.6178,4.6328,30200.0],["1992-09-30",4.6627,4.7075,4.6627,4.6776,31000.0],["1992-10-01",4.6926,4.6926,4.6776,4.6926,92200.0],["1992-10-02",4.7822,4.8271,4.7822,4.8121,183800.0],["1992-10-05",4.842,4.8569,4.5282,4.6627,157600.0],["1992-10-06",4.6627,4.7673,4.6627,4.7374,131600.0],["1992-10-07",4.6776,4.6926,4.5879,4.6627,351200.0],["1992-10-08",4.6926,4.7075,4.5132,4.5431,323200.0],["1992-10-09",4.5879,4.6328,4.573,4.573,398800.0],["1992-10-12",4.6029,4.6178,4.573,4.6029,149800.0],["1992-10-13",4.6029,4.6029,4.5282,4.5431,111000.0],["1992-10-14",4.5581,4.5581,4.4983,4.4983,122800.0],["1992-10-15",4.4833,4.4833,4.4684,4.4833,141200.0],["1992-10-16",4.4833,4.5581,4.4833,4.5282,172600.0],["1992-10-19",4.4534,4.4684,4.4236,4.4534,85600.0],["1992-10-20",4.5282,4.5282,4.4833,4.5282,105400.0],["1992-10-21",4.5282,4.5282,4.3488,4.3488,131600.0],["1992-10-22",4.3189,4.4983,4.3189,4.4833,346000.0],["1992-10-23",4.4534,4.5132,4.3937,4.3937,406000.0],["1992-10-26",4.4385,4.4534,4.4086,4.4534,48600.0],["1992-10-27",4.4385,4.4684,4.4385,4.4385,105200.0],["1992-10-28",4.4833,4.5431,4.4534,4.5282,99600.0],["1992-10-29",4.5431,4.5581,4.5282,4.5581,309000.0],["1992-10-30",4.5879,4.6029,4.573,4.5879,20000.0],["1992-11-02",4.5879,4.6477,4.5879,4.6328,84200.0],["1992-11-03",4.6328,4.6477,4.6178,4.6328,30600.0],["1992-11-04",4.6328,4.6627,4.6029,4.6328,96600.0],["1992-11-05",4.6477,4.6477,4.5879,4.6029,19200.0],["1992-11-06",4.6328,4.6328,4.573,4.6029,37400.0],["1992-11-09",4.5879,4.6029,4.5879,4.5879,66200.0],["1992-11-10",4.573,4.6178,4.573,4.6029,31600.0],["1992-11-11",4.6477,4.6477,4.5879,4.6029,49400.0],["1992-11-12",4.6029,4.6328,4.5879,4.6328,57000.0],["1992-11-13",4.6029,4.6178,4.573,4.5879,67800.0],["1992-11-16",4.573,4.5879,4.5581,4.573,59200.0],["1992-11-17",4.5431,4.5431,4.4833,4.4833,102800.0],["1992-11-18",4.4236,4.4983,4.3339,4.4385,164000.0],["1992-11-19",4.4236,4.4385,4.3937,4.4086,39200.0],["1992-11-20",4.4086,4.4385,4.3937,4.4236,206200.0],["1992-11-23",4.3937,4.3937,4.2442,4.2442,111200.0],["1992-11-24",4.2293,4.304,4.2143,4.2741,79800.0],["1992-11-25",4.2592,4.3339,4.2592,4.3339,14600.0],["1992-11-27",4.304,4.4086,4.2891,4.304,97200.0],["1992-11-30",4.2891,4.2891,4.2592,4.2592,45000.0],["1992-12-01",4.2741,4.2741,4.2143,4.2592,108800.0],["1992-12-02",4.304,4.3189,4.2741,4.304,71000.0],["1992-12-03",4.3189,4.3339,4.2891,4.2891,52400.0],["1992-12-04",4.2741,4.2741,4.2442,4.2442,40400.0],["1992-12-07",4.2741,4.3339,4.2741,4.3189,63000.0],["1992-12-08",4.3339,4.3488,4.3339,4.3488,23200.0],["1992-12-09",4.3563,4.4012,4.3563,4.3563,106400.0],["1992-12-10",4.3563,4.3563,4.2066,4.2215,261200.0],["1992-12-11",4.1616,4.1616,4.0419,4.0868,157000.0],["1992-12-14",4.0569,4.0868,3.9221,3.9371,515200.0],["1992-12-15",3.9072,4.0419,3.9072,4.0419,444200.0],["1992-12-16",4.0718,4.1167,4.0419,4.1018,302400.0],["1992-12-17",4.0718,4.0868,4.0419,4.0419,373400.0],["1992-12-18",4.0718,4.0718,3.967,3.967,74800.0],["1992-12-21",3.9371,3.9371,3.8772,3.8922,444400.0],["1992-12-22",3.8922,3.967,3.8922,3.967,325400.0],["1992-12-23",3.982,4.0569,3.967,4.0569,77200.0],["1992-12-24",4.0269,4.1018,4.0269,4.1018,9800.0],["1992-12-28",4.0718,4.2066,4.0718,4.1916,45800.0],["1992-12-29",4.1916,4.3113,4.1916,4.2664,122200.0],["1992-12-30",4.2664,4.3113,4.2664,4.2814,101200.0],["1992-12-31",4.2814,4.2814,4.1467,4.1766,73800.0],["1993-01-04",4.2066,4.2066,4.1317,4.1467,97000.0],["1993-01-05",4.1167,4.1766,4.1167,4.1766,154200.0],["1993-01-06",4.2066,4.2365,4.1467,4.1616,247200.0],["1993-01-07",4.1766,4.1766,4.1467,4.1766,106400.0],["1993-01-08",4.1916,4.1916,4.1616,4.1766,133000.0],["1993-01-11",4.1766,4.1916,4.1467,4.1467,79000.0],["1993-01-12",4.1467,4.1616,4.1467,4.1467,120400.0],["1993-01-13",4.1317,4.1616,4.1317,4.1616,165200.0],["1993-01-14",4.1467,4.1467,4.1317,4.1317,57600.0],["1993-01-15",4.1467,4.1616,4.1317,4.1467,103600.0],["1993-01-18",4.1018,4.1167,3.8323,3.8473,378600.0],["1993-01-19",3.8922,3.967,3.8922,3.9521,316200.0],["1993-01-20",4.0569,4.1467,4.0569,4.1467,185400.0],["1993-01-21",4.1467,4.1766,4.1167,4.1616,124600.0],["1993-01-22",4.1616,4.2215,4.1467,4.2215,142800.0],["1993-01-25",4.2365,4.2365,4.1766,4.1766,122000.0],["1993-01-26",4.1766,4.1916,4.1317,4.1467,127800.0],["1993-01-27",4.1766,4.2664,4.1467,4.2066,322000.0],["1993-01-28",4.2066,4.3413,4.2066,4.2814,145600.0],["1993-01-29",4.2664,4.3113,4.2515,4.2515,285200.0],["1993-02-01",4.2515,4.2964,4.2515,4.2664,135600.0],["1993-02-02",4.2814,4.2814,4.2515,4.2814,75800.0],["1993-02-03",4.2664,4.2964,4.2664,4.2964,108400.0],["1993-02-04",4.3263,4.3712,4.2964,4.2964,161000.0],["1993-02-05",4.3413,4.3413,4.2964,4.3113,47600.0],["1993-02-08",4.3563,4.3712,4.3113,4.3113,328200.0],["1993-02-09",4.3113,4.3113,4.2814,4.2814,53800.0],["1993-02-10",4.2814,4.3113,4.2814,4.2964,229400.0],["1993-02-11",4.3113,4.3263,4.2964,4.3263,160800.0],["1993-02-12",4.3263,4.3563,4.3113,4.3263,205200.0],["1993-02-16",4.3263,4.3413,4.2215,4.2215,180800.0],["1993-02-17",4.2066,4.2664,4.2066,4.2664,163400.0],["1993-02-18",4.2814,4.3113,4.2515,4.2515,258200.0],["1993-02-19",4.2814,4.2814,4.2664,4.2814,77400.0],["1993-02-22",4.2814,4.2814,4.2365,4.2515,212400.0],["1993-02-23",4.2964,4.3113,4.2964,4.3113,311200.0],["1993-02-24",4.3712,4.476,4.3563,4.461,335400.0],["1993-02-25",4.491,4.5359,4.476,4.5359,265400.0],["1993-02-26",4.6407,4.7305,4.6407,4.7305,295400.0],["1993-03-01",4.6557,4.6557,4.5509,4.6107,148600.0],["1993-03-02",4.6407,4.6407,4.5509,4.5808,122800.0],["1993-03-03",4.5658,4.6407,4.5658,4.6257,90000.0],["1993-03-04",4.5958,4.6557,4.5958,4.6107,55200.0],["1993-03-05",4.6257,4.7006,4.6257,4.6706,228000.0],["1993-03-08",4.7305,4.8652,4.7305,4.7754,254200.0],["1993-03-09",4.8128,4.8878,4.7829,4.7829,82400.0],["1993-03-10",4.6629,4.6629,4.513,4.5879,144000.0],["1993-03-11",4.5729,4.5729,4.393,4.393,110200.0],["1993-03-12",4.408,4.423,4.2281,4.2431,193800.0],["1993-03-15",4.2731,4.2881,4.2581,4.2581,200600.0],["1993-03-16",4.378,4.438,4.348,4.408,284000.0],["1993-03-17",4.378,4.378,4.2431,4.2581,180800.0],["1993-03-18",4.2281,4.2881,4.2131,4.2131,39400.0],["1993-03-19",4.2431,4.2581,4.1981,4.2131,91600.0],["1993-03-22",4.0782,4.1082,3.9432,3.9582,366000.0],["1993-03-23",4.0332,4.1531,3.9882,4.1531,196000.0],["1993-03-24",4.1981,4.2281,4.0932,4.1082,511200.0],["1993-03-25",4.1381,4.2281,4.1381,4.1531,245800.0],["1993-03-26",4.1981,4.1981,4.1231,4.1831,181600.0],["1993-03-29",4.1981,4.2281,4.1831,4.2131,125600.0],["1993-03-30",4.2581,4.2881,4.2431,4.2731,27200.0],["1993-03-31",4.2731,4.3031,4.2581,4.2581,33000.0],["1993-04-01",4.2581,4.2881,4.2581,4.2581,74600.0],["1993-04-02",4.2581,4.2581,4.1981,4.1981,75600.0],["1993-04-05",4.1981,4.1981,4.1381,4.1681,129000.0],["1993-04-06",4.1981,4.1981,4.1681,4.1981,80400.0],["1993-04-07",4.1981,4.2581,4.1981,4.2281,119200.0],["1993-04-08",4.2131,4.2731,4.2131,4.2731,107000.0],["1993-04-12",4.2431,4.2431,4.1981,4.2131,24800.0],["1993-04-13",4.2131,4.2281,4.1981,4.1981,59200.0],["1993-04-14",4.2581,4.2731,4.2431,4.2431,142200.0],["1993-04-15",4.2731,4.3031,4.2581,4.2581,170600.0],["1993-04-16",4.2731,4.3181,4.2731,4.3181,291600.0],["1993-04-19",4.3181,4.3331,4.2881,4.3031,105800.0],["1993-04-20",4.3181,4.3331,4.3181,4.3331,86400.0],["1993-04-21",4.2881,4.3031,4.2581,4.2581,97200.0],["1993-04-22",4.2281,4.2431,4.1981,4.1981,239400.0],["1993-04-23",4.1981,4.1981,4.1531,4.1531,75200.0],["1993-04-26",4.2131,4.2881,4.2131,4.2731,153200.0],["1993-04-27",4.2581,4.2731,4.2281,4.2581,120000.0],["1993-04-28",4.2281,4.2431,4.2281,4.2281,6000.0],["1993-04-29",4.2131,4.2881,4.2131,4.2581,99400.0],["1993-04-30",4.2881,4.2881,4.2581,4.2731,42000.0],["1993-05-03",4.348,4.363,4.3331,4.363,159800.0],["1993-05-04",4.348,4.393,4.348,4.378,51800.0],["1993-05-05",4.408,4.498,4.408,4.468,111600.0],["1993-05-06",4.468,4.498,4.468,4.498,94200.0],["1993-05-07",4.513,4.513,4.2581,4.348,231200.0],["1993-05-10",4.3331,4.3331,4.2281,4.2581,142000.0],["1993-05-11",4.1681,4.1831,4.1381,4.1831,132200.0],["1993-05-12",4.1531,4.1531,4.1082,4.1231,66000.0],["1993-05-13",4.1381,4.1681,4.1381,4.1681,81200.0],["1993-05-14",4.1981,4.2431,4.1681,4.2431,279600.0],["1993-05-17",4.2281,4.2431,4.1831,4.2131,174200.0],["1993-05-18",4.1981,4.2131,4.1831,4.2131,99800.0],["1993-05-19",4.2131,4.2131,4.1681,4.1681,123600.0],["1993-05-20",4.1681,4.2431,4.1681,4.2131,69600.0],["1993-05-21",4.1981,4.1981,4.1531,4.1531,86200.0],["1993-05-24",4.1981,4.2131,4.1981,4.1981,107200.0],["1993-05-25",4.1981,4.1981,4.1831,4.1831,96000.0],["1993-05-26",4.1831,4.1981,4.1681,4.1981,98000.0],["1993-05-27",4.1981,4.2431,4.1981,4.1981,61800.0],["1993-05-28",4.1981,4.1981,4.1831,4.1831,27600.0],["1993-06-01",4.1681,4.2431,4.1681,4.2431,35600.0],["1993-06-02",4.2731,4.3181,4.2581,4.3031,46200.0],["1993-06-03",4.3331,4.348,4.3181,4.3181,87600.0],["1993-06-04",4.3181,4.438,4.3181,4.438,117200.0],["1993-06-07",4.438,4.438,4.378,4.378,48200.0],["1993-06-08",4.408,4.408,4.3331,4.3331,42800.0],["1993-06-09",4.3399,4.3399,4.2648,4.2798,86600.0],["1993-06-10",4.2648,4.3099,4.2648,4.2798,56800.0],["1993-06-11",4.2648,4.2648,4.2198,4.2498,46800.0],["1993-06-14",4.2498,4.2648,4.2348,4.2498,11000.0],["1993-06-15",4.2348,4.2498,4.2348,4.2348,73000.0],["1993-06-16",4.2348,4.2949,4.2348,4.2798,61000.0],["1993-06-17",4.2798,4.2798,4.2348,4.2348,57400.0],["1993-06-18",4.2047,4.2198,4.1597,4.1747,234000.0],["1993-06-21",4.1447,4.1897,4.1447,4.1747,78600.0],["1993-06-22",4.2047,4.2498,4.2047,4.2047,90600.0],["1993-06-23",4.1747,4.2198,4.1747,4.2047,32600.0],["1993-06-24",4.2498,4.2498,4.2348,4.2498,14800.0],["1993-06-25",4.2348,4.2498,4.2198,4.2348,134000.0],["1993-06-28",4.2047,4.2348,4.1897,4.2198,62200.0],["1993-06-29",4.2047,4.2348,4.2047,4.2198,98800.0],["1993-06-30",4.2198,4.2949,4.2198,4.2798,28400.0],["1993-07-01",4.3249,4.3549,4.3249,4.3249,57800.0],["1993-07-02",4.2949,4.2949,4.2798,4.2798,58800.0],["1993-07-06",4.2798,4.3099,4.2798,4.3099,13400.0],["1993-07-07",4.3399,4.3399,4.2949,4.3249,59800.0],["1993-07-08",4.3249,4.4,4.3249,4.4,76200.0],["1993-07-09",4.4,4.445,4.4,4.43,130800.0],["1993-07-12",4.415,4.415,4.4,4.4,40800.0],["1993-07-13",4.4,4.445,4.385,4.445,86800.0],["1993-07-14",4.415,4.445,4.415,4.445,78600.0],["1993-07-15",4.43,4.43,4.385,4.385,239800.0],["1993-07-16",4.4,4.4,4.385,4.4,54000.0],["1993-07-19",4.4,4.445,4.385,4.43,40000.0],["1993-07-20",4.46,4.4751,4.445,4.46,246200.0],["1993-07-21",4.5952,4.8355,4.5952,4.7904,361000.0],["1993-07-22",4.8054,4.8054,4.7754,4.7754,278800.0],["1993-07-23",4.6853,4.7303,4.6252,4.6553,129800.0],["1993-07-26",4.6102,4.7153,4.6102,4.7003,165600.0],["1993-07-27",4.7003,4.7454,4.7003,4.7303,29800.0],["1993-07-28",4.7003,4.7454,4.6853,4.6853,94200.0],["1993-07-29",4.6853,4.7153,4.6703,4.7003,50600.0],["1993-07-30",4.7153,4.7904,4.7153,4.7904,166600.0],["1993-08-02",4.7754,5.0457,4.7754,5.0457,107400.0],["1993-08-03",5.0307,5.0307,4.9256,4.9406,105000.0],["1993-08-04",4.9406,4.9406,4.9105,4.9256,159400.0],["1993-08-05",4.9105,4.9406,4.8805,4.9406,214800.0],["1993-08-06",4.9105,4.9105,4.8955,4.8955,68400.0],["1993-08-09",4.8955,4.9556,4.8955,4.9256,167200.0],["1993-08-10",4.9256,4.9256,4.8955,4.9105,133400.0],["1993-08-11",4.9256,4.9406,4.8955,4.8955,70800.0],["1993-08-12",4.8805,4.9406,4.8805,4.9256,90400.0],["1993-08-13",4.9256,4.9256,4.8655,4.8655,78400.0],["1993-08-16",4.8655,4.8655,4.8355,4.8505,122200.0],["1993-08-17",4.8505,4.8955,4.8505,4.8655,68800.0],["1993-08-18",4.8955,4.9406,4.8955,4.9256,77400.0],["1993-08-19",4.9856,5.0307,4.9706,4.9706,43400.0],["1993-08-20",4.9706,4.9706,4.9406,4.9556,11000.0],["1993-08-23",5.0157,5.0457,5.0157,5.0457,129400.0],["1993-08-24",5.0157,5.0157,4.9706,5.0157,45800.0],["1993-08-25",5.0307,5.0307,4.9856,5.0157,101000.0],["1993-08-26",5.0157,5.0157,4.9856,5.0006,42400.0],["1993-08-27",5.0157,5.1358,5.0006,5.1358,79600.0],["1993-08-30",5.1058,5.1058,5.0457,5.0908,36600.0],["1993-08-31",5.1508,5.5563,5.1508,5.5563,228800.0],["1993-09-01",5.5262,5.5262,5.4061,5.4512,70600.0],["1993-09-02",5.4512,5.9467,5.4512,5.9317,242000.0],["1993-09-03",5.7965,5.7965,5.6464,5.7515,382400.0],["1993-09-07",5.7215,5.7365,5.7064,5.7064,80200.0],["1993-09-08",5.7064,5.7665,5.6914,5.7665,182400.0],["1993-09-09",5.8936,6.0139,5.8786,5.9388,119000.0],["1993-09-10",5.8936,5.9087,5.8636,5.9087,160200.0],["1993-09-13",5.9237,5.9538,5.9087,5.9237,75400.0],["1993-09-14",5.8636,5.8636,5.7734,5.8485,42800.0],["1993-09-15",5.8485,5.8786,5.8335,5.8786,51600.0],["1993-09-16",5.8636,5.9388,5.8636,5.9388,31800.0],["1993-09-17",5.9237,5.9237,5.8034,5.8185,116200.0],["1993-09-20",5.8485,5.8636,5.8335,5.8335,34400.0],["1993-09-21",5.8636,5.8636,5.8185,5.8185,75000.0],["1993-09-22",5.8185,5.8185,5.7734,5.7884,118600.0],["1993-09-23",5.8185,5.8636,5.8185,5.8185,46000.0],["1993-09-24",5.8335,5.8335,5.8185,5.8335,139600.0],["1993-09-27",5.8485,5.8636,5.8185,5.8485,86800.0],["1993-09-28",5.9388,6.044,5.9388,6.0139,207800.0],["1993-09-29",6.059,6.1041,6.059,6.1041,209600.0],["1993-09-30",6.0741,6.1041,6.029,6.059,20400.0],["1993-10-01",6.059,6.1192,6.059,6.0741,78000.0],["1993-10-04",6.044,6.044,5.9688,5.9839,78000.0],["1993-10-05",5.9839,6.044,5.8936,5.8936,217800.0],["1993-10-06",5.9087,5.9538,5.8936,5.9538,247400.0],["1993-10-07",5.9538,6.1342,5.9538,6.1342,144800.0],["1993-10-08",6.1943,6.3748,6.1943,6.3447,205400.0],["1993-10-11",6.5852,6.7957,6.5702,6.7807,322400.0],["1993-10-12",7.2167,7.3971,7.1716,7.2017,453800.0],["1993-10-13",7.2017,7.2017,7.0513,7.1115,158400.0],["1993-10-14",7.2167,7.2468,7.1866,7.2017,268000.0],["1993-10-15",7.4873,7.5625,7.4723,7.5174,221400.0],["1993-10-18",7.5625,7.6678,7.5625,7.6076,253200.0],["1993-10-19",7.5475,7.5625,7.3069,7.3069,147000.0],["1993-10-20",7.322,7.4573,7.322,7.337,232200.0],["1993-10-21",7.4573,7.5475,7.4573,7.4873,228800.0],["1993-10-22",7.5174,7.5174,7.4573,7.4723,57600.0],["1993-10-25",7.4573,7.4573,7.337,7.3971,183000.0],["1993-10-26",7.3971,7.3971,7.1716,7.1866,158000.0],["1993-10-27",7.1866,7.2167,7.1866,7.2167,299600.0],["1993-10-28",7.2618,7.4122,7.2618,7.4122,415200.0],["1993-10-29",7.4422,7.6678,7.4422,7.6527,276000.0],["1993-11-01",7.6527,7.6978,7.6227,7.6227,138200.0],["1993-11-02",7.6978,7.9985,7.6978,7.8933,259000.0],["1993-11-03",7.9233,7.9233,7.5174,7.5775,198600.0],["1993-11-04",7.5625,7.5625,7.3671,7.4122,356800.0],["1993-11-05",7.2769,7.2769,6.8559,6.9461,757800.0],["1993-11-08",6.9762,6.9762,6.8859,6.9461,288800.0],["1993-11-09",6.9461,6.9912,6.916,6.9762,219000.0],["1993-11-10",7.0363,7.1115,6.9762,7.1115,464000.0],["1993-11-11",7.0964,7.1866,7.0964,7.1415,320000.0],["1993-11-12",7.2167,7.337,7.2167,7.3069,101000.0],["1993-11-15",7.2167,7.3971,7.2167,7.337,255800.0],["1993-11-16",7.3671,7.3971,7.3671,7.3671,23400.0],["1993-11-17",7.3821,7.3821,7.2167,7.2618,101400.0],["1993-11-18",7.2468,7.337,7.2468,7.2468,70200.0],["1993-11-19",7.2768,7.322,7.2768,7.3069,124400.0],["1993-11-22",7.3671,7.4122,7.2919,7.3821,318600.0],["1993-11-23",7.337,7.337,7.1566,7.1866,103000.0],["1993-11-24",7.1866,7.1866,6.9912,7.0513,94800.0],["1993-11-26",7.1716,7.2768,7.1716,7.2768,163600.0],["1993-11-29",7.2317,7.2317,7.1115,7.1866,137600.0],["1993-11-30",7.1866,7.337,7.1415,7.337,149600.0],["1993-12-01",7.337,7.4122,7.337,7.3671,102000.0],["1993-12-02",7.337,7.4573,7.337,7.352,146600.0],["1993-12-03",7.4573,7.4573,7.3971,7.3971,97000.0],["1993-12-06",7.4573,7.5174,7.3971,7.5174,180200.0],["1993-12-07",7.758,7.8782,7.758,7.8031,267000.0],["1993-12-08",7.8181,7.8181,7.6678,7.7129,177400.0],["1993-12-09",7.758,7.758,7.7279,7.7429,126200.0],["1993-12-10",7.7429,7.7429,7.6377,7.7279,125400.0],["1993-12-13",7.773,7.9835,7.773,7.9534,309800.0],["1993-12-14",7.9685,7.9835,7.9083,7.9233,173000.0],["1993-12-15",7.9083,7.9083,7.7129,7.7279,118200.0],["1993-12-16",7.7803,7.8706,7.7803,7.8555,287200.0],["1993-12-17",7.9458,8.307,7.9458,8.2919,287600.0],["1993-12-20",8.4876,8.9089,8.4575,8.8487,354600.0],["1993-12-21",8.5478,8.8036,8.5177,8.6832,426600.0],["1993-12-22",8.7283,9.1949,8.7283,9.0444,519600.0],["1993-12-23",9.0895,9.1196,8.9691,9.0895,420400.0],["1993-12-27",9.5109,9.8721,9.4657,9.7818,196400.0],["1993-12-28",9.9323,10.2633,9.9172,10.2633,345000.0],["1993-12-29",10.0225,10.0225,9.7065,9.8721,592600.0],["1993-12-30",9.8721,9.9172,9.7216,9.7517,144000.0],["1993-12-31",9.7517,9.7667,9.7216,9.7667,187400.0],["1994-01-03",9.7517,9.7517,9.5861,9.7366,87600.0],["1994-01-04",9.7517,9.7818,9.7366,9.7818,483200.0],["1994-01-05",9.7667,9.7667,9.5711,9.5711,132400.0],["1994-01-06",9.6012,9.6012,8.9691,9.2099,873000.0],["1994-01-07",9.1798,9.1798,8.8487,9.0444,334400.0],["1994-01-10",9.0745,9.0745,8.9691,8.9992,458600.0],["1994-01-11",9.0895,9.1196,9.0444,9.0895,190000.0],["1994-01-12",9.0293,9.0594,8.9992,9.0594,172800.0],["1994-01-13",8.9992,9.0594,8.7885,8.7885,433000.0],["1994-01-14",8.8487,8.9541,8.8487,8.8788,307200.0],["1994-01-17",8.8487,8.8487,8.7283,8.7283,120800.0],["1994-01-18",8.7885,8.939,8.7735,8.939,239800.0],["1994-01-19",9.0293,9.3153,9.0293,9.3002,553200.0],["1994-01-20",9.4657,9.541,9.4055,9.5259,402800.0],["1994-01-21",9.556,9.556,9.3754,9.4206,276800.0],["1994-01-24",9.4657,9.5711,9.4657,9.541,288400.0],["1994-01-25",9.5109,9.5109,9.4507,9.4958,65400.0],["1994-01-26",9.4958,9.541,9.4657,9.4657,203200.0],["1994-01-27",9.4657,9.4958,9.3905,9.3905,182600.0],["1994-01-28",9.3002,9.3303,9.0895,9.1798,217800.0],["1994-01-31",9.1798,9.1798,8.9842,8.9992,240000.0],["1994-02-01",8.9992,8.9992,8.939,8.9541,83400.0],["1994-02-02",9.0594,9.2099,9.0594,9.1949,219000.0],["1994-02-03",9.1949,9.1949,9.0745,9.1046,141800.0],["1994-02-04",9.1196,9.1949,9.0745,9.0895,139400.0],["1994-02-07",9.0745,9.3152,9.0143,9.3152,218600.0],["1994-02-08",9.3002,9.3604,9.2701,9.3002,162000.0],["1994-02-09",9.3153,9.4808,9.3153,9.3905,241200.0],["1994-02-10",9.3905,9.3905,9.3303,9.3453,41800.0],["1994-02-11",9.3152,9.3152,9.1798,9.1798,89000.0],["1994-02-14",9.1798,9.1798,9.0293,9.0293,125200.0],["1994-02-15",9.0444,9.0745,9.0444,9.0745,71200.0],["1994-02-16",9.0745,9.0745,8.9992,9.0745,95600.0],["1994-02-17",9.2099,9.2099,9.1196,9.1497,230200.0],["1994-02-18",9.1497,9.1497,8.8788,8.9842,178400.0],["1994-02-22",9.0444,9.1046,9.0444,9.0895,232200.0],["1994-02-23",9.0895,9.1497,9.0293,9.0293,251200.0],["1994-02-24",9.0293,9.0293,8.5177,8.5177,243600.0],["1994-02-25",8.7584,8.7584,8.4123,8.5628,224600.0],["1994-02-28",8.6079,8.6832,8.6079,8.623,279800.0],["1994-03-01",8.5478,8.5478,8.322,8.322,252600.0],["1994-03-02",8.307,8.307,8.006,8.0963,294200.0],["1994-03-03",8.0662,8.0662,7.9609,8.0361,328000.0],["1994-03-04",8.006,8.021,7.9458,7.9609,140000.0],["1994-03-07",8.0963,8.1414,8.021,8.1414,236400.0],["1994-03-08",8.1715,8.1715,8.0963,8.1565,92000.0],["1994-03-09",8.224,8.224,8.1185,8.1185,161200.0],["1994-03-10",8.0884,8.1185,8.0733,8.1035,78400.0],["1994-03-11",8.0884,8.1637,8.0884,8.1637,40400.0],["1994-03-14",8.2541,8.3595,8.2541,8.3595,82600.0],["1994-03-15",8.3595,8.3595,7.9679,8.0733,149200.0],["1994-03-16",8.0884,8.1185,8.0733,8.1035,124600.0],["1994-03-17",8.0884,8.0884,7.9679,8.0282,96400.0],["1994-03-18",7.9528,7.9679,7.7269,7.8474,182600.0],["1994-03-21",7.4106,7.4558,7.2901,7.3955,206200.0],["1994-03-22",7.4407,7.6215,7.4407,7.5311,333600.0],["1994-03-23",7.5763,7.6968,7.5763,7.6365,175000.0],["1994-03-24",7.6365,7.6516,7.3353,7.3654,143400.0],["1994-03-25",7.4709,7.4709,7.1847,7.2299,193000.0],["1994-03-28",7.3654,7.4407,7.2299,7.3805,245600.0],["1994-03-29",7.3805,7.4407,7.3504,7.4106,290400.0],["1994-03-30",7.4106,7.5311,7.3052,7.4709,501400.0],["1994-03-31",7.501,7.516,7.3955,7.4106,85200.0],["1994-04-04",7.3202,7.3202,7.2299,7.2299,71400.0],["1994-04-05",7.2299,7.26,7.1094,7.1997,129000.0],["1994-04-06",7.2299,7.2299,7.1395,7.1997,156400.0],["1994-04-07",7.1997,7.1997,7.1395,7.1545,19400.0],["1994-04-08",7.1395,7.1395,7.0491,7.0642,117800.0],["1994-04-11",7.0642,7.1094,7.034,7.1094,161000.0],["1994-04-12",7.2148,7.26,7.1847,7.2299,153600.0],["1994-04-13",7.2449,7.3202,7.2299,7.3202,454000.0],["1994-04-14",7.4106,7.4859,7.3654,7.4709,408800.0],["1994-04-15",7.6516,7.8323,7.5763,7.8323,310000.0],["1994-04-18",7.8323,7.8625,7.7269,7.7872,532000.0],["1994-04-19",7.7269,7.7872,7.6968,7.7119,200800.0],["1994-04-20",7.6968,7.6968,7.4709,7.4859,122200.0],["1994-04-21",7.4558,7.516,7.4106,7.516,92200.0],["1994-04-22",7.6215,7.6215,7.4709,7.501,195400.0],["1994-04-25",7.5311,7.757,7.5311,7.742,74200.0],["1994-04-26",7.8022,7.8474,7.7872,7.8474,142600.0],["1994-04-28",7.7872,7.8323,7.7721,7.8173,92200.0],["1994-04-29",7.8022,7.8474,7.7721,7.8323,96600.0],["1994-05-02",7.8173,7.8775,7.8173,7.8775,46000.0],["1994-05-03",7.8926,8.1788,7.8926,8.1637,255000.0],["1994-05-04",8.6457,8.6457,8.5403,8.5553,442600.0],["1994-05-05",8.4047,8.4047,8.1487,8.1637,232400.0],["1994-05-06",8.1035,8.1035,7.998,8.0131,103400.0],["1994-05-09",8.0131,8.0131,7.9528,8.0131,80000.0],["1994-05-10",8.1336,8.4198,8.1336,8.4198,68200.0],["1994-05-11",8.3896,8.4348,8.3746,8.4348,217200.0],["1994-05-12",8.4047,8.4951,8.4047,8.465,18400.0],["1994-05-13",8.4348,8.48,8.4198,8.48,72000.0],["1994-05-16",8.465,8.5855,8.465,8.5704,88400.0],["1994-05-17",8.5403,8.5855,8.5252,8.5855,80200.0],["1994-05-18",8.5403,8.6005,8.5101,8.6005,124400.0],["1994-05-19",8.5403,8.5403,8.48,8.5101,97400.0],["1994-05-20",8.48,8.48,8.3143,8.3143,135600.0],["1994-05-23",8.4047,8.48,8.3445,8.3746,119800.0],["1994-05-24",8.3595,8.4047,8.3595,8.3746,57400.0],["1994-05-25",8.3746,8.3746,8.2692,8.2842,47200.0],["1994-05-26",8.3143,8.4499,8.3143,8.4047,367000.0],["1994-05-27",8.3746,8.3897,8.3445,8.3746,22800.0],["1994-05-31",8.465,8.5252,8.4348,8.5252,228800.0],["1994-06-01",8.5553,8.6608,8.5553,8.5855,207400.0],["1994-06-02",8.4951,8.4951,8.4047,8.4348,67400.0],["1994-06-03",8.4348,8.465,8.4198,8.4499,14200.0],["1994-06-06",8.4499,8.48,8.4198,8.465,184000.0],["1994-06-07",8.5252,8.5403,8.48,8.48,72000.0],["1994-06-08",8.465,8.5403,8.465,8.5403,128600.0],["1994-06-09",8.487,8.487,8.3513,8.3664,95200.0],["1994-06-10",8.3211,8.3211,8.1252,8.2307,107400.0],["1994-06-13",8.2458,8.2458,8.2156,8.2307,42200.0],["1994-06-14",8.1704,8.1704,8.0046,8.0046,168800.0],["1994-06-15",8.0046,8.0347,7.8991,7.9292,51800.0],["1994-06-16",7.8991,7.9141,7.8538,7.8538,84800.0],["1994-06-17",7.7182,7.7182,7.4468,7.6579,171800.0],["1994-06-20",7.5976,7.5976,7.4167,7.4318,74400.0],["1994-06-21",7.4619,7.4619,7.3865,7.4016,64400.0],["1994-06-22",7.4317,7.5825,7.4317,7.5523,174400.0],["1994-06-23",7.5373,7.5373,7.3715,7.3715,62000.0],["1994-06-24",7.3564,7.3564,7.2056,7.2207,135800.0],["1994-06-27",7.2509,7.3262,7.2056,7.3262,134000.0],["1994-06-28",7.2961,7.3112,7.2207,7.2509,76800.0],["1994-06-29",7.281,7.3112,7.281,7.2961,51800.0],["1994-06-30",7.2659,7.2659,7.1152,7.1152,80400.0],["1994-07-01",7.1303,7.1906,7.1152,7.1152,155200.0],["1994-07-05",7.0549,7.07,6.7685,6.7685,74400.0],["1994-07-06",6.7835,6.8589,6.678,6.7383,143600.0],["1994-07-07",6.7986,6.7986,6.5423,6.7685,241200.0],["1994-07-08",6.7383,6.7383,6.6328,6.6328,37600.0],["1994-07-11",6.6328,6.6328,6.4971,6.4971,91600.0],["1994-07-12",6.5122,6.5122,6.3012,6.3464,189800.0],["1994-07-13",6.3615,6.678,6.3615,6.6479,409400.0],["1994-07-14",6.6027,6.6479,6.5876,6.6328,224400.0],["1994-07-15",6.6931,6.7685,6.6931,6.7534,207200.0],["1994-07-18",6.8288,6.874,6.8288,6.874,300400.0],["1994-07-19",6.874,6.9192,6.874,6.9192,297800.0],["1994-07-20",6.9192,6.9343,6.9041,6.9041,69800.0],["1994-07-21",6.9192,6.9494,6.8891,6.9343,139200.0],["1994-07-22",6.9644,7.1152,6.9644,7.0247,222400.0],["1994-07-25",7.085,7.1001,7.085,7.085,297600.0],["1994-07-26",7.085,7.085,6.9946,7.0247,107800.0],["1994-07-27",7.07,7.085,7.0398,7.085,132200.0],["1994-07-28",7.085,7.1453,7.085,7.1152,512800.0],["1994-07-29",7.2358,7.5373,7.2358,7.5373,261400.0],["1994-08-01",7.6126,7.8538,7.6126,7.8388,399800.0],["1994-08-02",7.7785,7.8086,7.688,7.688,173200.0],["1994-08-03",7.6579,7.7935,7.6579,7.7785,332400.0],["1994-08-04",7.8086,7.8538,7.8086,7.8237,132200.0],["1994-08-05",7.8086,7.8086,7.7332,7.7483,101200.0],["1994-08-08",7.7634,7.7634,7.7031,7.7182,94600.0],["1994-08-09",7.7182,7.7634,7.7031,7.7634,267400.0],["1994-08-10",7.8991,8.1403,7.884,8.0347,423600.0],["1994-08-11",7.9594,7.9594,7.8388,7.8689,139800.0],["1994-08-12",7.884,7.9744,7.884,7.9594,205000.0],["1994-08-15",7.9895,8.0347,7.9895,7.9895,151200.0],["1994-08-16",7.9744,8.0347,7.9744,8.0347,363400.0],["1994-08-17",8.0498,8.0649,8.0197,8.0649,102200.0],["1994-08-18",7.9141,7.9594,7.9141,7.9292,364800.0],["1994-08-19",7.9292,7.9594,7.8991,7.9443,106400.0],["1994-08-22",7.9744,8.0347,7.9594,8.0197,92800.0],["1994-08-23",8.1101,8.1252,8.0649,8.08,112000.0],["1994-08-24",8.0649,8.1252,8.0347,8.095,261800.0],["1994-08-25",8.0649,8.1101,8.0347,8.0347,310800.0],["1994-08-26",8.0347,8.0347,7.9895,7.9895,122800.0],["1994-08-29",7.9594,7.9895,7.9594,7.9744,341200.0],["1994-08-30",7.9292,7.9594,7.8991,7.9292,179600.0],["1994-08-31",7.9594,7.9895,7.9292,7.9594,73200.0],["1994-09-01",7.9292,7.9292,7.8388,7.8388,238400.0],["1994-09-02",7.8388,7.8689,7.8086,7.8538,67000.0],["1994-09-06",7.8237,7.8237,7.688,7.688,177200.0],["1994-09-07",7.5071,7.5674,7.3564,7.4167,517600.0],["1994-09-08",7.4318,7.4318,7.1604,7.1755,472600.0],["1994-09-09",7.1676,7.1676,7.0318,7.1525,318400.0],["1994-09-12",7.1525,7.1827,7.1073,7.1827,222200.0],["1994-09-13",7.2431,7.3487,7.2431,7.3487,201200.0],["1994-09-14",7.3336,7.3638,7.2884,7.2884,199400.0],["1994-09-15",7.2884,7.3034,7.228,7.228,123000.0],["1994-09-16",7.228,7.228,7.1827,7.1978,59800.0],["1994-09-19",7.2129,7.2129,7.0771,7.0771,168600.0],["1994-09-20",7.0469,7.0469,6.9564,6.9866,86600.0],["1994-09-21",6.9866,7.0017,6.9564,6.9866,65600.0],["1994-09-22",7.0016,7.0922,7.0016,7.0318,123000.0],["1994-09-23",7.0318,7.0318,7.0016,7.0318,94200.0],["1994-09-26",7.0318,7.062,6.9564,6.9715,122000.0],["1994-09-27",6.9111,6.9111,6.8055,6.8206,202600.0],["1994-09-28",6.8206,6.8206,6.6395,6.73,151600.0],["1994-09-29",6.7602,6.8206,6.7602,6.8206,240200.0],["1994-09-30",6.7753,6.7904,6.7602,6.7602,137200.0],["1994-10-03",6.7904,6.8206,6.7753,6.7904,124400.0],["1994-10-04",6.8206,6.8206,6.7149,6.73,106200.0],["1994-10-05",6.7602,6.7904,6.7149,6.7904,332400.0],["1994-10-06",6.7753,6.8357,6.7753,6.8055,135200.0],["1994-10-07",6.8357,6.9262,6.8357,6.9262,115800.0],["1994-10-10",6.9262,6.9262,6.8809,6.8809,54000.0],["1994-10-11",6.9413,6.9413,6.8206,6.8809,246800.0],["1994-10-12",6.9111,6.9413,6.8809,6.9413,130400.0],["1994-10-13",6.9715,7.0922,6.9715,7.062,96800.0],["1994-10-14",7.0922,7.1525,7.0771,7.1375,87000.0],["1994-10-17",7.2129,7.2431,7.1827,7.228,139400.0],["1994-10-18",7.2582,7.2884,7.1676,7.1827,482200.0],["1994-10-19",7.1224,7.1676,7.1073,7.1525,134200.0],["1994-10-20",7.0922,7.1073,7.0167,7.0771,122400.0],["1994-10-21",7.0771,7.0771,6.9111,6.9262,155200.0],["1994-10-24",6.9111,6.9111,6.73,6.8055,143800.0],["1994-10-25",6.7904,6.7904,6.6697,6.7904,163200.0],["1994-10-26",6.8206,6.8206,6.6999,6.7149,122800.0],["1994-10-27",6.7602,6.7753,6.73,6.7753,43600.0],["1994-10-28",6.7602,6.8508,6.7602,6.8508,144400.0],["1994-10-31",6.8658,6.896,6.8507,6.8809,51200.0],["1994-11-01",6.8508,6.8508,6.7602,6.7904,144000.0],["1994-11-02",6.7753,6.7753,6.6999,6.73,102800.0],["1994-11-03",6.7149,6.7451,6.7149,6.7451,3600.0],["1994-11-04",6.73,6.73,6.5188,6.549,217600.0],["1994-11-07",6.4886,6.4886,6.1868,6.1868,654800.0],["1994-11-08",6.217,6.4584,6.217,6.4282,560200.0],["1994-11-09",6.5188,6.549,6.4886,6.4886,137400.0],["1994-11-10",6.4886,6.5037,6.3075,6.3075,182800.0],["1994-11-11",6.3679,6.3679,6.217,6.217,124000.0],["1994-11-14",6.2622,6.2622,6.217,6.2321,126400.0],["1994-11-15",6.217,6.2472,6.217,6.217,183600.0],["1994-11-16",6.2924,6.3377,6.2924,6.3377,99200.0],["1994-11-17",6.3981,6.4433,6.3528,6.4433,121400.0],["1994-11-18",6.4886,6.4886,6.4433,6.4584,96200.0],["1994-11-21",6.4735,6.4735,6.2924,6.2924,257800.0],["1994-11-22",6.2019,6.2019,6.1114,6.1264,519200.0],["1994-11-23",6.0963,6.0963,6.051,6.0661,140600.0],["1994-11-25",6.0661,6.1566,6.0661,6.1566,112400.0],["1994-11-28",6.1566,6.1566,6.1415,6.1566,119000.0],["1994-11-29",6.1566,6.1566,6.1415,6.1566,224400.0],["1994-11-30",6.1868,6.1868,6.1868,6.1868,74400.0],["1994-12-01",6.1868,6.1868,6.1264,6.1264,210000.0],["1994-12-02",6.1415,6.1717,6.1415,6.1717,107400.0],["1994-12-05",6.1717,6.217,6.1717,6.217,190400.0],["1994-12-06",6.2321,6.3679,6.2321,6.3679,467600.0],["1994-12-07",6.3981,6.4886,6.3679,6.4886,206000.0],["1994-12-08",6.4886,6.4886,6.4282,6.4282,39200.0],["1994-12-09",6.3751,6.3751,6.224,6.2542,73400.0],["1994-12-12",6.2844,6.2844,6.224,6.2542,48600.0],["1994-12-13",6.2693,6.2844,6.2542,6.2542,79400.0],["1994-12-14",6.2693,6.3751,6.2693,6.36,175800.0],["1994-12-15",6.4959,6.4959,6.4657,6.4808,299400.0],["1994-12-16",6.4808,6.4959,6.4053,6.4355,74200.0],["1994-12-19",6.4657,6.5866,6.4355,6.5866,104800.0],["1994-12-20",6.5866,6.6772,6.5866,6.6319,134800.0],["1994-12-21",6.6621,6.7981,6.6621,6.7981,183600.0],["1994-12-22",6.8283,6.8283,6.7527,6.7678,139000.0],["1994-12-23",6.7376,6.7527,6.6923,6.7376,93200.0],["1994-12-27",6.7376,6.7981,6.7376,6.7981,95200.0],["1994-12-28",6.8887,6.8887,6.8283,6.8283,89000.0],["1994-12-29",6.8736,6.8736,6.7678,6.7678,255400.0],["1994-12-30",6.7678,6.7678,6.6621,6.6621,14000.0],["1995-01-03",6.6621,6.6772,6.647,6.647,295800.0],["1995-01-04",6.647,6.647,6.5866,6.6017,297200.0],["1995-01-05",6.5866,6.6017,6.5563,6.5563,57200.0],["1995-01-06",6.5261,6.5412,6.5261,6.5412,128800.0],["1995-01-09",6.5261,6.5261,6.1787,6.1787,567400.0],["1995-01-10",6.1485,6.1636,6.1334,6.1485,166400.0],["1995-01-11",6.1485,6.1485,6.0578,6.0729,134200.0],["1995-01-12",6.088,6.088,5.9521,5.9672,479600.0],["1995-01-13",5.9219,5.9672,5.8312,5.9521,443600.0],["1995-01-16",5.9521,6.1334,5.9521,6.1334,535000.0],["1995-01-17",6.1334,6.1334,6.1031,6.1334,622800.0],["1995-01-18",6.1182,6.1334,6.1182,6.1334,229400.0],["1995-01-19",6.1334,6.1334,6.0427,6.0578,420400.0],["1995-01-20",6.0578,6.0578,6.0427,6.0578,200600.0],["1995-01-23",6.0125,6.0276,5.9521,5.9521,137600.0],["1995-01-24",5.9219,5.9521,5.9068,5.9219,252600.0],["1995-01-25",5.937,6.0729,5.937,6.0578,311600.0],["1995-01-26",6.0578,6.1031,6.0578,6.088,469600.0],["1995-01-27",6.1031,6.224,6.1031,6.224,235000.0],["1995-01-30",6.2391,6.2391,6.1787,6.1938,138000.0],["1995-01-31",6.1636,6.2995,6.1636,6.2995,24600.0],["1995-02-01",6.4053,6.4355,6.4053,6.4355,290800.0],["1995-02-02",6.4355,6.4506,6.4204,6.4506,127200.0],["1995-02-03",6.511,6.7074,6.511,6.7074,154400.0],["1995-02-06",6.7981,6.8132,6.7829,6.8132,267800.0],["1995-02-07",6.9793,6.9793,6.9038,6.9491,254600.0],["1995-02-08",6.8887,6.8887,6.8283,6.8434,103400.0],["1995-02-09",6.8887,6.9491,6.8887,6.934,338200.0],["1995-02-10",7.1908,7.4627,7.1455,7.4627,543200.0],["1995-02-13",7.3872,7.4174,7.3419,7.3721,368400.0],["1995-02-14",7.3872,7.5232,7.3872,7.5081,224200.0],["1995-02-15",7.4325,7.5383,7.4325,7.5383,278800.0],["1995-02-16",7.4325,7.4476,7.2815,7.3117,270400.0],["1995-02-17",7.2966,7.2966,7.2361,7.2361,201600.0],["1995-02-21",7.2059,7.221,7.2059,7.221,99000.0],["1995-02-22",7.221,7.221,7.2059,7.221,140600.0],["1995-02-23",7.221,7.221,7.2059,7.221,241000.0],["1995-02-24",7.221,7.221,7.2059,7.221,219000.0],["1995-02-27",7.1606,7.1606,7.1002,7.1002,40200.0],["1995-02-28",7.1304,7.1455,7.1304,7.1455,370800.0],["1995-03-01",7.1455,7.1606,7.1304,7.1606,313600.0],["1995-03-02",7.1606,7.1908,7.1455,7.1908,186800.0],["1995-03-03",7.1606,7.1606,7.1455,7.1606,179000.0],["1995-03-06",7.1455,7.1455,7.0851,7.1002,188800.0],["1995-03-07",7.1002,7.1002,7.0095,7.0095,200400.0],["1995-03-08",6.9944,6.9944,6.8132,6.8132,225800.0],["1995-03-09",6.8051,6.8051,6.7294,6.7446,534400.0],["1995-03-10",6.7294,6.7446,6.6765,6.7294,515600.0],["1995-03-13",6.7748,6.7748,6.6841,6.6841,277400.0],["1995-03-14",6.6841,6.6841,6.669,6.6841,505800.0],["1995-03-15",6.6841,6.6841,6.6387,6.6387,228400.0],["1995-03-16",6.669,6.8051,6.669,6.7446,593400.0],["1995-03-17",6.8807,6.9865,6.8655,6.9109,267400.0],["1995-03-20",6.9109,6.9412,6.9109,6.926,138600.0],["1995-03-21",6.8958,6.9109,6.8807,6.8807,57600.0],["1995-03-22",6.8807,6.9412,6.8807,6.8958,100600.0],["1995-03-23",6.8958,6.8958,6.8655,6.8655,176600.0],["1995-03-24",6.8655,7.047,6.8655,6.9865,458200.0],["1995-03-27",6.9865,6.9865,6.9412,6.9865,174400.0],["1995-03-28",6.9865,7.0924,6.9563,7.0773,227600.0],["1995-03-29",7.1377,7.2285,7.1226,7.1377,234600.0],["1995-03-30",7.1377,7.2285,7.1377,7.1529,244000.0],["1995-03-31",7.3192,7.3192,7.2134,7.3192,344000.0],["1995-04-03",7.289,7.289,7.2587,7.2587,192000.0],["1995-04-04",7.3797,7.546,7.3797,7.4704,553400.0],["1995-04-05",7.4402,7.4704,7.4099,7.4402,168000.0],["1995-04-06",7.5763,7.6519,7.5763,7.6368,294000.0],["1995-04-07",7.6065,7.6217,7.5763,7.5914,212600.0],["1995-04-10",7.5914,7.6217,7.5612,7.5763,169600.0],["1995-04-11",7.5914,7.5914,7.5763,7.5763,137600.0],["1995-04-12",7.5914,7.5914,7.5763,7.5763,124800.0],["1995-04-13",7.5914,7.5914,7.5763,7.5763,78000.0],["1995-04-17",7.5612,7.5612,7.5612,7.5612,22800.0],["1995-04-18",7.5763,7.5914,7.5763,7.5914,116600.0],["1995-04-19",7.5612,7.5763,7.5612,7.5612,82400.0],["1995-04-20",7.5914,7.8334,7.5914,7.8334,392800.0],["1995-04-21",7.8485,8.0451,7.8485,7.9695,260200.0],["1995-04-24",7.9695,7.9695,7.8636,7.8787,155000.0],["1995-04-25",7.8183,7.8334,7.788,7.788,191000.0],["1995-04-26",7.788,7.788,7.7729,7.788,45400.0],["1995-04-27",7.788,7.788,7.7426,7.7426,52200.0],["1995-04-28",7.7426,7.7426,7.7124,7.7124,41200.0],["1995-05-01",7.7426,7.7729,7.7275,7.7729,41800.0],["1995-05-02",7.7578,7.8031,7.7426,7.788,186000.0],["1995-05-03",7.788,7.8939,7.788,7.8636,128400.0],["1995-05-04",8.0148,8.1661,7.9997,8.0905,283600.0],["1995-05-05",8.1358,8.2568,8.1358,8.2568,289200.0],["1995-05-08",8.3778,8.4383,8.3475,8.3627,186800.0],["1995-05-09",8.4685,8.529,8.4231,8.4534,345400.0],["1995-05-10",8.4383,8.4685,8.408,8.4685,562600.0],["1995-05-11",8.529,8.6197,8.529,8.6197,197800.0],["1995-05-12",8.65,8.6953,8.65,8.6953,402200.0],["1995-05-15",8.6953,8.6953,8.6651,8.6651,436000.0],["1995-05-16",8.6802,8.6802,8.65,8.6802,331800.0],["1995-05-17",8.6349,8.65,8.5592,8.5592,137600.0],["1995-05-18",8.3627,8.4685,8.3627,8.4534,218600.0],["1995-05-19",8.4534,8.4534,8.4231,8.4383,100800.0],["1995-05-22",8.4988,8.5592,8.4836,8.5441,118000.0],["1995-05-23",8.5441,8.6197,8.5441,8.6046,344200.0],["1995-05-24",8.8012,8.8617,8.771,8.8012,218600.0],["1995-05-25",8.8012,8.8163,8.7407,8.7407,283800.0],["1995-05-26",8.7256,8.7256,8.6651,8.6651,129600.0],["1995-05-30",8.65,8.6651,8.65,8.65,86600.0],["1995-05-31",8.5895,8.7105,8.5592,8.6953,184200.0],["1995-06-01",8.7105,8.8163,8.7105,8.8163,472600.0],["1995-06-02",8.8919,8.8919,8.7558,8.771,276800.0],["1995-06-05",8.7558,8.9827,8.7558,8.9524,114800.0],["1995-06-06",8.9675,8.9675,8.8617,8.8617,63400.0],["1995-06-07",8.8314,8.8314,8.7558,8.7558,136600.0],["1995-06-08",8.7105,8.7105,8.65,8.6651,225000.0],["1995-06-09",8.6197,8.6349,8.5139,8.529,159600.0],["1995-06-12",8.529,8.529,8.4383,8.529,231800.0],["1995-06-13",8.5214,8.7181,8.5214,8.7181,114400.0],["1995-06-14",8.7181,8.7181,8.6425,8.6576,136400.0],["1995-06-15",8.6273,8.6425,8.6122,8.6425,32000.0],["1995-06-16",8.6576,8.6727,8.597,8.6576,94600.0],["1995-06-19",8.6576,8.6727,8.6425,8.6425,82800.0],["1995-06-20",8.6576,8.6576,8.6122,8.6273,234600.0],["1995-06-21",8.6425,8.6576,8.6122,8.6576,104000.0],["1995-06-22",8.6425,8.6425,8.6122,8.6425,187600.0],["1995-06-23",8.6425,8.6576,8.5971,8.5971,103200.0],["1995-06-26",8.597,8.597,8.5668,8.5819,119600.0],["1995-06-27",8.5668,8.5668,8.5365,8.5516,92000.0],["1995-06-28",8.5668,8.5971,8.5668,8.5971,149800.0],["1995-06-29",8.5819,8.6122,8.5819,8.6122,54400.0],["1995-06-30",8.6273,8.6879,8.6273,8.6879,42200.0],["1995-07-03",8.6576,8.6576,8.6425,8.6425,18800.0],["1995-07-05",8.8392,8.9754,8.8089,8.9603,223200.0],["1995-07-06",8.9754,9.036,8.9754,9.0208,398000.0],["1995-07-07",9.2025,9.3538,9.2025,9.3538,415600.0],["1995-07-10",9.3841,9.3841,9.2933,9.2933,509800.0],["1995-07-11",9.2327,9.2327,9.0965,9.1117,188400.0],["1995-07-12",9.0208,9.0208,8.8695,8.8695,772600.0],["1995-07-13",8.5365,8.5365,8.1127,8.1581,865400.0],["1995-07-14",8.3549,8.4003,8.3095,8.3246,546400.0],["1995-07-17",8.3246,8.3851,8.3095,8.3095,128200.0],["1995-07-18",8.3549,8.3549,8.3246,8.3246,105600.0],["1995-07-19",8.3397,8.3549,8.2338,8.2338,173000.0],["1995-07-20",8.2338,8.4003,8.2338,8.4003,254000.0],["1995-07-21",8.4154,8.4154,8.3851,8.4154,158600.0],["1995-07-24",8.37,8.37,8.3549,8.37,99200.0],["1995-07-25",8.3397,8.3549,8.3397,8.3549,18600.0],["1995-07-26",8.3549,8.3549,8.2641,8.2641,51200.0],["1995-07-27",8.2641,8.2641,8.143,8.2489,184400.0],["1995-07-28",8.2187,8.4154,8.2187,8.4154,162800.0],["1995-07-31",8.3851,8.4003,8.37,8.3851,89800.0],["1995-08-01",8.3851,8.3851,8.2943,8.2943,86400.0],["1995-08-02",8.2943,8.3397,8.2943,8.3397,111000.0],["1995-08-03",8.3549,8.4306,8.3549,8.4306,99600.0],["1995-08-04",8.4154,8.4154,8.2489,8.2489,234600.0],["1995-08-07",8.2035,8.2035,8.1884,8.1884,117400.0],["1995-08-08",8.2035,8.3095,8.2035,8.3095,133600.0],["1995-08-09",8.143,8.1581,8.0219,8.037,281600.0],["1995-08-10",8.0824,8.0976,8.0522,8.0522,71400.0],["1995-08-11",8.0673,8.1278,8.0673,8.0824,96200.0],["1995-08-14",8.0219,8.0219,7.9311,7.9614,101000.0],["1995-08-15",7.8705,7.8705,7.6435,7.7495,239800.0],["1995-08-16",7.7495,7.7495,7.5224,7.5224,204600.0],["1995-08-17",7.4467,7.5224,7.4165,7.5224,214200.0],["1995-08-18",7.5981,7.6738,7.5981,7.6435,171000.0],["1995-08-21",7.5678,7.6435,7.5678,7.5678,245600.0],["1995-08-22",7.5224,7.6738,7.5224,7.6132,220000.0],["1995-08-23",7.6586,7.6586,7.5678,7.5678,141800.0],["1995-08-24",7.5376,7.6284,7.5376,7.5981,132000.0],["1995-08-25",7.5981,7.6435,7.5981,7.6132,61400.0],["1995-08-28",7.6284,7.6435,7.6132,7.6435,72800.0],["1995-08-29",7.6435,7.6586,7.583,7.6435,166800.0],["1995-08-30",7.6284,7.6435,7.5678,7.5678,172400.0],["1995-08-31",7.5376,7.6132,7.5376,7.6132,63800.0],["1995-09-01",7.6284,7.7949,7.6132,7.7646,112800.0],["1995-09-05",7.81,7.8705,7.7797,7.8251,159600.0],["1995-09-06",7.8403,7.8857,7.81,7.8857,212400.0],["1995-09-07",7.8403,7.8554,7.8403,7.8554,160000.0],["1995-09-08",7.8554,7.9159,7.8251,7.9159,137000.0],["1995-09-11",7.9008,7.9008,7.8554,7.8554,87600.0],["1995-09-12",7.8403,7.8857,7.8403,7.8857,128400.0],["1995-09-13",7.8932,7.9386,7.8932,7.9235,65800.0],["1995-09-14",8.0295,8.1507,7.9992,8.1507,327400.0],["1995-09-15",8.181,8.3931,8.1356,8.3931,515600.0],["1995-09-18",8.3628,8.3628,8.3022,8.3022,78800.0],["1995-09-19",8.2719,8.2719,8.181,8.2719,195600.0],["1995-09-20",8.1962,8.2265,8.1204,8.2113,145600.0],["1995-09-21",8.1962,8.2113,8.181,8.2113,50600.0],["1995-09-22",8.1507,8.1507,8.1356,8.1507,96400.0],["1995-09-25",8.1659,8.1659,8.1356,8.1507,114400.0],["1995-09-26",8.1356,8.1507,8.075,8.1053,125800.0],["1995-09-27",8.0598,8.0598,7.9992,8.0144,54400.0],["1995-09-28",8.0295,8.0598,8.0295,8.0598,44600.0],["1995-09-29",8.0598,8.0598,8.0447,8.0447,62800.0],["1995-10-02",8.0598,8.1507,8.0598,8.1507,57600.0],["1995-10-03",8.1507,8.1507,8.075,8.1053,240600.0],["1995-10-04",8.0901,8.1204,8.0901,8.1053,82600.0],["1995-10-05",8.2113,8.3325,8.2113,8.3325,115600.0],["1995-10-06",8.3174,8.4689,8.3174,8.4386,81200.0],["1995-10-09",8.4083,8.4083,8.3022,8.3022,80400.0],["1995-10-10",8.2719,8.2719,8.0901,8.1204,111400.0],["1995-10-11",8.1507,8.1659,8.1507,8.1659,60000.0],["1995-10-12",8.1659,8.1962,8.1659,8.181,113000.0],["1995-10-13",8.181,8.3628,8.181,8.3477,164200.0],["1995-10-16",8.3477,8.3477,8.2113,8.2871,206800.0],["1995-10-17",8.2871,8.2871,8.2113,8.2113,83800.0],["1995-10-18",8.1204,8.1356,8.0598,8.0598,242000.0],["1995-10-19",7.9992,7.9992,7.7871,7.8023,427400.0],["1995-10-20",7.8023,7.8023,7.7265,7.772,229200.0],["1995-10-23",7.772,7.7871,7.7568,7.7871,133000.0],["1995-10-24",7.772,7.8629,7.772,7.8023,105200.0],["1995-10-25",7.6962,7.6962,7.5447,7.5447,275000.0],["1995-10-26",7.4235,7.4538,7.3175,7.3629,170400.0],["1995-10-27",7.272,7.2872,7.0599,7.0751,286800.0],["1995-10-30",6.9084,6.9084,6.6963,6.7115,677600.0],["1995-10-31",6.7569,6.8175,6.7266,6.8024,388600.0],["1995-11-01",6.8478,6.8478,6.7721,6.7721,146000.0],["1995-11-02",6.7872,6.8175,6.7266,6.7266,296400.0],["1995-11-03",6.7266,6.7418,6.6963,6.7266,168200.0],["1995-11-06",6.6812,6.6963,6.6357,6.6357,223200.0],["1995-11-07",6.6509,6.6509,6.6054,6.6054,192000.0],["1995-11-08",6.7872,6.8478,6.7418,6.7721,788200.0],["1995-11-09",6.6357,6.6357,6.5145,6.5297,379800.0],["1995-11-10",6.4085,6.4388,6.3479,6.4236,420800.0],["1995-11-13",6.4085,6.4085,6.3327,6.3479,277200.0],["1995-11-14",6.3479,6.3479,6.2267,6.2418,91200.0],["1995-11-15",6.2418,6.2721,6.2115,6.2721,130000.0],["1995-11-16",6.257,6.3327,6.2418,6.3024,101000.0],["1995-11-17",6.3933,6.4842,6.3782,6.4085,360000.0],["1995-11-20",6.3327,6.3479,6.257,6.257,163800.0],["1995-11-21",6.4388,6.5145,6.4085,6.5145,389800.0],["1995-11-22",6.5448,6.9084,6.5448,6.7872,185000.0],["1995-11-24",6.7872,6.7872,6.7569,6.7721,161800.0],["1995-11-27",6.7721,6.8478,6.7721,6.8175,195600.0],["1995-11-28",6.8175,6.8175,6.8024,6.8024,165200.0],["1995-11-29",6.7721,6.7872,6.666,6.7721,218600.0],["1995-11-30",6.7872,6.7872,6.7721,6.7872,53200.0],["1995-12-01",6.7418,6.7872,6.6963,6.7872,61800.0],["1995-12-04",6.969,7.0296,6.969,7.0296,323800.0],["1995-12-05",6.969,6.969,6.8175,6.8175,207200.0],["1995-12-06",6.8024,6.8175,6.6963,6.6963,39800.0],["1995-12-07",6.666,6.6812,6.4691,6.4842,86000.0],["1995-12-08",6.4691,6.4691,6.3933,6.3933,55000.0],["1995-12-11",6.3024,6.3782,6.3024,6.363,263200.0],["1995-12-12",6.2721,6.3176,6.2267,6.257,237400.0],["1995-12-13",6.3391,6.468,6.3088,6.4604,479800.0],["1995-12-14",6.4301,6.4301,6.142,6.1571,553400.0],["1995-12-15",6.2785,6.3694,6.2785,6.3694,212400.0],["1995-12-18",6.3694,6.3998,6.3391,6.3846,102800.0],["1995-12-19",6.3998,6.5666,6.3998,6.5666,82400.0],["1995-12-20",6.6273,6.6576,6.5818,6.5969,222000.0],["1995-12-21",6.5211,6.5363,6.4149,6.4301,185400.0],["1995-12-22",6.4604,6.4908,6.4604,6.4908,97800.0],["1995-12-26",6.4908,6.5363,6.4908,6.5363,75000.0],["1995-12-27",6.5514,6.5514,6.4908,6.4908,35200.0],["1995-12-28",6.5059,6.5363,6.4908,6.4908,57400.0],["1995-12-29",6.5059,6.5666,6.5059,6.5666,31400.0],["1996-01-02",6.5666,6.6121,6.5514,6.6121,106000.0],["1996-01-03",6.7334,6.9761,6.7334,6.9002,441200.0],["1996-01-04",6.9761,7.1277,6.9761,7.0671,393400.0],["1996-01-05",7.0367,7.0367,6.9306,6.9609,209800.0],["1996-01-08",6.9002,6.9457,6.9002,6.9457,94000.0],["1996-01-09",6.9154,6.9306,6.8851,6.8851,294800.0],["1996-01-10",6.8244,6.8396,6.6424,6.6728,130200.0],["1996-01-11",6.7637,6.9761,6.7637,6.9609,279600.0],["1996-01-12",7.1429,7.249,7.0822,7.249,583600.0],["1996-01-15",7.249,7.249,7.158,7.1884,135200.0],["1996-01-16",7.2642,7.3704,7.2642,7.2794,340000.0],["1996-01-17",7.2035,7.2035,7.158,7.1884,106800.0],["1996-01-18",7.1732,7.249,7.158,7.249,159200.0],["1996-01-19",7.4007,7.5068,7.4007,7.5068,426400.0],["1996-01-22",7.5068,7.6433,7.4462,7.6433,188000.0],["1996-01-23",7.704,7.8253,7.704,7.795,226400.0],["1996-01-24",7.7647,7.795,7.7647,7.795,204600.0],["1996-01-25",7.795,7.886,7.7647,7.8405,179000.0],["1996-01-26",7.7798,7.9011,7.7798,7.9011,66800.0],["1996-01-29",7.8708,7.886,7.8253,7.8405,132400.0],["1996-01-30",7.7343,7.8405,7.7192,7.8405,206400.0],["1996-01-31",7.8405,7.8405,7.7798,7.8253,90400.0],["1996-02-01",7.8253,8.1286,7.8253,8.1286,124800.0],["1996-02-02",8.068,8.1135,8.0528,8.1135,132800.0],["1996-02-05",8.068,8.068,7.8556,7.8556,207000.0],["1996-02-06",7.8556,7.8556,7.8253,7.8405,69600.0],["1996-02-07",7.8556,7.8556,7.8253,7.8405,51600.0],["1996-02-08",7.6737,7.6737,7.5827,7.613,183600.0],["1996-02-09",7.431,7.613,7.431,7.5523,429400.0],["1996-02-12",7.613,7.6433,7.5827,7.5827,263200.0],["1996-02-13",7.5675,7.5827,7.5068,7.5068,313600.0],["1996-02-14",7.522,7.522,7.5068,7.522,243000.0],["1996-02-15",7.4917,7.4917,7.4614,7.4765,68000.0],["1996-02-16",7.4614,7.4614,7.4159,7.431,42000.0],["1996-02-20",7.34,7.34,7.2794,7.2794,75800.0],["1996-02-21",7.2945,7.3249,7.2794,7.2945,239400.0],["1996-02-22",7.2794,7.3249,7.2794,7.3249,184000.0],["1996-02-23",7.3552,7.3552,7.3097,7.3249,92200.0],["1996-02-26",7.249,7.249,7.1884,7.1884,101600.0],["1996-02-27",7.1277,7.2035,7.1277,7.158,178600.0],["1996-02-28",7.158,7.158,6.9761,6.9761,100400.0],["1996-02-29",7.158,7.1732,7.158,7.1732,342200.0],["1996-03-01",7.2035,7.2794,7.2035,7.2794,228000.0],["1996-03-04",7.249,7.2794,7.2339,7.2794,72200.0],["1996-03-05",7.2794,7.3097,7.2642,7.3097,139400.0],["1996-03-06",7.2945,7.2945,7.249,7.2642,99000.0],["1996-03-07",7.1884,7.1884,7.158,7.1732,63600.0],["1996-03-08",7.0367,7.0367,6.8699,6.8699,95000.0],["1996-03-11",6.7486,6.7941,6.7334,6.7637,256000.0],["1996-03-12",6.6424,6.6576,6.6273,6.6424,212000.0],["1996-03-13",6.5586,6.756,6.5586,6.6801,389400.0],["1996-03-14",6.7408,6.7864,6.7256,6.7712,98600.0],["1996-03-15",6.7863,6.7863,6.6649,6.6801,145400.0],["1996-03-18",6.756,6.8015,6.7408,6.8015,158600.0],["1996-03-19",6.8015,6.8471,6.8015,6.8015,158600.0],["1996-03-20",6.8015,6.8015,6.756,6.756,116800.0],["1996-03-21",6.7408,6.756,6.6801,6.7408,229800.0],["1996-03-22",6.7408,6.7408,6.7256,6.7256,209000.0],["1996-03-25",6.6953,6.7104,6.6953,6.7104,198200.0],["1996-03-26",6.5283,6.5434,6.4372,6.4372,306800.0],["1996-03-27",6.5586,6.5586,6.5434,6.5586,45600.0],["1996-03-28",6.4675,6.4827,6.4675,6.4675,181400.0],["1996-03-29",6.4675,6.5131,6.4675,6.4675,132400.0],["1996-04-01",6.4979,6.5131,6.4523,6.4523,102400.0],["1996-04-02",6.4675,6.589,6.4675,6.589,308000.0],["1996-04-03",6.8623,6.9382,6.8319,6.923,294800.0],["1996-04-04",6.9533,7.1052,6.9533,7.09,102400.0],["1996-04-08",7.0444,7.0444,6.8926,6.8926,80000.0],["1996-04-09",6.8926,6.9533,6.8926,6.923,93800.0],["1996-04-10",7.0293,7.0293,6.923,6.923,122800.0],["1996-04-11",6.8015,6.8015,6.7408,6.756,143800.0],["1996-04-12",6.7408,6.7712,6.7408,6.756,171000.0],["1996-04-15",6.756,6.7712,6.7408,6.756,243000.0],["1996-04-16",6.7712,6.7712,6.756,6.756,117200.0],["1996-04-17",6.7712,6.7712,6.6193,6.6193,148000.0],["1996-04-18",6.4372,6.4372,6.2702,6.3613,530600.0],["1996-04-19",6.4372,6.4372,6.4068,6.422,136200.0],["1996-04-22",6.4523,6.4979,6.4523,6.4979,153600.0],["1996-04-23",6.5586,6.589,6.5586,6.5738,475200.0],["1996-04-24",6.5283,6.5738,6.3764,6.3764,319600.0],["1996-04-25",6.3461,6.3461,6.2702,6.2853,120800.0],["1996-04-26",6.2853,6.3157,6.255,6.255,107200.0],["1996-04-29",6.1639,6.1943,6.1335,6.1487,312400.0],["1996-04-30",6.1487,6.1487,6.0728,6.1032,1195800.0],["1996-05-01",6.1032,6.2398,6.088,6.2094,937400.0],["1996-05-02",6.255,6.3157,6.1943,6.2246,413200.0],["1996-05-03",6.2853,6.2853,6.2094,6.2094,66600.0],["1996-05-06",6.255,6.2853,6.2246,6.2702,134400.0],["1996-05-07",6.3461,6.5586,6.3461,6.5434,283400.0],["1996-05-08",6.6801,6.7104,6.6497,6.6649,347400.0],["1996-05-09",6.8926,7.0444,6.8926,7.0444,378000.0],["1996-05-10",6.9382,7.0748,6.9382,7.0748,401800.0],["1996-05-13",7.0141,7.0141,6.9685,6.9685,33800.0],["1996-05-14",6.8623,6.923,6.7863,6.923,202200.0],["1996-05-15",6.7104,6.7863,6.7104,6.7863,125200.0],["1996-05-16",6.6801,6.7712,6.6801,6.7256,70600.0],["1996-05-17",6.8015,6.8319,6.8015,6.8319,119600.0],["1996-05-20",6.8926,6.923,6.8926,6.923,173200.0],["1996-05-21",6.8926,6.8926,6.7256,6.756,587200.0],["1996-05-22",6.756,6.756,6.7256,6.7408,79800.0],["1996-05-23",6.756,6.7712,6.7408,6.756,178800.0],["1996-05-24",6.7863,6.9078,6.7712,6.9078,177000.0],["1996-05-28",6.9078,6.923,6.8319,6.8926,137400.0],["1996-05-29",6.8926,6.9382,6.8926,6.9078,468600.0],["1996-05-30",6.923,6.923,6.8926,6.9078,154600.0],["1996-05-31",6.9837,6.9837,6.9534,6.9837,128000.0],["1996-06-03",6.9534,6.9534,6.9534,6.9534,120000.0],["1996-06-04",6.9685,6.9837,6.9534,6.9534,206800.0],["1996-06-05",7.0748,7.0748,6.9837,6.9989,701400.0],["1996-06-06",7.1355,7.4847,7.1204,7.4088,953400.0],["1996-06-07",7.4088,7.5303,7.3329,7.4999,485200.0],["1996-06-10",7.4695,7.4847,7.4695,7.4847,236800.0],["1996-06-11",7.4544,7.4847,7.424,7.4847,476400.0],["1996-06-12",7.4768,7.4768,7.4616,7.4768,486800.0],["1996-06-13",7.4768,7.4768,7.4008,7.4008,317600.0],["1996-06-14",7.1729,7.2033,7.0969,7.0969,208400.0],["1996-06-17",7.0969,7.1577,7.0969,7.1577,90600.0],["1996-06-18",7.1273,7.1425,7.1121,7.1121,60000.0],["1996-06-19",7.1273,7.1273,7.0665,7.1273,182200.0],["1996-06-20",7.1273,7.1577,7.1273,7.1577,26400.0],["1996-06-21",7.1577,7.1881,7.1425,7.1425,195000.0],["1996-06-24",7.1121,7.2337,7.1121,7.2337,188400.0],["1996-06-25",7.1577,7.1729,7.0361,7.0361,215400.0],["1996-06-26",7.0361,7.0361,6.9601,6.9753,195000.0],["1996-06-27",7.0209,7.0817,7.0209,7.0665,294800.0],["1996-06-28",7.0665,7.0817,7.0513,7.0665,171400.0],["1996-07-01",7.0817,7.1577,7.0817,7.1273,136200.0],["1996-07-02",7.2033,7.416,7.2033,7.416,336400.0],["1996-07-03",7.4768,7.5072,7.416,7.5072,270000.0],["1996-07-05",7.4768,7.4768,7.3552,7.3856,128000.0],["1996-07-08",7.3552,7.3856,7.3552,7.3856,118000.0],["1996-07-09",7.3552,7.416,7.34,7.416,223800.0],["1996-07-10",7.416,7.4464,7.416,7.4464,212400.0],["1996-07-11",7.4312,7.4312,7.2641,7.2793,95600.0],["1996-07-12",7.1729,7.2337,7.1729,7.2033,142200.0],["1996-07-15",7.1881,7.2185,7.1729,7.1881,125200.0],["1996-07-16",7.1729,7.1881,7.0513,7.1425,262600.0],["1996-07-17",7.1577,7.1729,7.1425,7.1577,304400.0],["1996-07-18",7.1121,7.2489,7.1121,7.2489,101400.0],["1996-07-19",7.2489,7.3856,7.2489,7.3248,200400.0],["1996-07-22",7.3096,7.3096,7.2337,7.2337,232400.0],["1996-07-23",7.2185,7.2185,7.1121,7.1273,138200.0],["1996-07-24",7.1121,7.1121,7.0209,7.0665,100400.0],["1996-07-25",7.0817,7.1425,7.0817,7.1425,80600.0],["1996-07-26",7.1121,7.1273,7.0513,7.0513,48000.0],["1996-07-29",6.9905,6.9905,6.8841,6.8841,147600.0],["1996-07-30",6.8841,6.9449,6.8841,6.8993,67400.0],["1996-07-31",7.0817,7.1425,7.0665,7.1273,187400.0],["1996-08-01",7.2337,7.2489,7.2337,7.2489,163400.0],["1996-08-02",7.3249,7.3249,7.2489,7.2793,98600.0],["1996-08-05",7.2489,7.2641,7.2185,7.2489,32600.0],["1996-08-06",7.2489,7.2489,7.2185,7.2489,75200.0],["1996-08-07",7.2337,7.2337,7.1577,7.1577,81400.0],["1996-08-08",7.1729,7.1881,7.1577,7.1729,83800.0],["1996-08-09",7.1425,7.1729,7.1425,7.1577,37200.0],["1996-08-12",7.1121,7.1577,7.1121,7.1273,22000.0],["1996-08-13",7.2185,7.2185,7.1729,7.1881,53600.0],["1996-08-14",7.2185,7.2185,7.1729,7.1881,42200.0],["1996-08-15",7.1881,7.1881,7.1577,7.1729,28600.0],["1996-08-16",7.1121,7.1121,7.0969,7.0969,76000.0],["1996-08-19",7.0817,7.0969,7.0513,7.0513,55800.0],["1996-08-20",7.0513,7.0513,6.9449,7.0057,172600.0],["1996-08-21",7.0665,7.1881,7.0665,7.1881,323400.0],["1996-08-22",7.2945,7.3249,7.2641,7.2793,709000.0],["1996-08-23",7.2945,7.2945,7.2489,7.2641,80600.0],["1996-08-26",7.2337,7.2337,7.1881,7.1881,67600.0],["1996-08-27",7.1577,7.1577,7.1121,7.1577,112200.0],["1996-08-28",7.1881,7.2945,7.1881,7.2793,218400.0],["1996-08-29",7.3248,7.3248,7.2793,7.2945,73400.0],["1996-08-30",7.2945,7.2945,7.2793,7.2793,109600.0],["1996-09-03",7.2489,7.2945,7.2337,7.2945,187200.0],["1996-09-04",7.2945,7.3249,7.2945,7.3097,293800.0],["1996-09-05",7.3097,7.4312,7.3097,7.416,328400.0],["1996-09-06",7.3856,7.416,7.3856,7.416,73000.0],["1996-09-09",7.416,7.4464,7.416,7.4464,90400.0],["1996-09-10",7.4312,7.4464,7.3856,7.4464,561400.0],["1996-09-11",7.4386,7.4386,7.4234,7.4234,381400.0],["1996-09-12",7.4538,7.4538,7.4234,7.4234,45800.0],["1996-09-13",7.4538,7.4995,7.4538,7.4538,231000.0],["1996-09-16",7.5451,7.7429,7.5451,7.7429,339400.0],["1996-09-17",7.8798,7.8798,7.8189,7.8189,503200.0],["1996-09-18",7.8189,8.0015,7.8037,7.9711,409800.0],["1996-09-19",7.8494,7.8646,7.7429,7.7581,255600.0],["1996-09-20",7.7124,7.8494,7.7124,7.8494,226400.0],["1996-09-23",7.8494,7.8494,7.7277,7.8341,69200.0],["1996-09-24",7.8494,7.895,7.8494,7.895,177400.0],["1996-09-25",7.8341,7.8341,7.7885,7.8341,45400.0],["1996-09-26",7.8189,7.8341,7.7581,7.7581,107800.0],["1996-09-27",7.7581,7.7885,7.7124,7.7885,151400.0],["1996-09-30",7.6668,7.682,7.606,7.606,67000.0],["1996-10-01",7.606,7.6668,7.606,7.6668,46000.0],["1996-10-02",7.6668,7.6668,7.6364,7.6516,47200.0],["1996-10-03",7.6212,7.6364,7.5755,7.5755,119600.0],["1996-10-04",7.606,7.6212,7.5299,7.5299,162400.0],["1996-10-07",7.4995,7.4995,7.4538,7.4538,56200.0],["1996-10-08",7.3626,7.3626,7.2257,7.3169,152000.0],["1996-10-09",7.3169,7.3322,7.2409,7.2713,127600.0],["1996-10-10",7.104,7.1496,7.0888,7.0888,243200.0],["1996-10-11",7.0583,7.0888,7.0431,7.0888,49200.0],["1996-10-14",7.0127,7.0431,6.9366,6.9975,90800.0],["1996-10-15",6.9366,6.9366,6.8149,6.8302,315200.0],["1996-10-16",6.9062,7.0583,6.891,7.0279,180400.0],["1996-10-17",7.1496,7.18,7.0888,7.18,203200.0],["1996-10-18",7.3322,7.3322,7.3017,7.3322,242800.0],["1996-10-21",7.3626,7.3626,7.3017,7.3169,386800.0],["1996-10-22",7.3322,7.3322,7.2713,7.2865,122000.0],["1996-10-23",7.2713,7.3322,7.2713,7.3322,182000.0],["1996-10-24",7.3169,7.3169,7.1648,7.18,272800.0],["1996-10-25",7.1648,7.2105,7.0888,7.0888,126600.0],["1996-10-28",7.0127,7.0127,6.9519,6.9671,158600.0],["1996-10-29",6.9975,7.2105,6.9975,7.1952,548000.0],["1996-10-30",7.2865,7.3017,7.2105,7.2561,326600.0],["1996-10-31",7.2561,7.2865,7.2409,7.2865,223200.0],["1996-11-01",7.2865,7.2865,7.2409,7.2409,79200.0],["1996-11-04",7.2561,7.2713,7.2409,7.2561,35800.0],["1996-11-05",7.2257,7.2409,7.18,7.1952,98800.0],["1996-11-06",7.18,7.2713,7.1496,7.2713,92200.0],["1996-11-07",7.2713,7.3017,7.2713,7.2865,113800.0],["1996-11-08",7.3017,7.3017,7.2865,7.2865,335200.0],["1996-11-11",7.3169,7.3474,7.2105,7.2713,185600.0],["1996-11-12",7.2713,7.4691,7.2561,7.4538,341000.0],["1996-11-13",7.4538,7.4538,7.3626,7.4082,47400.0],["1996-11-14",7.3778,7.393,7.3322,7.3626,104000.0],["1996-11-15",7.3626,7.3626,7.3017,7.3474,38800.0],["1996-11-18",7.3778,7.393,7.3474,7.3626,117200.0],["1996-11-19",7.3474,7.3626,7.3017,7.3017,357600.0],["1996-11-20",7.2713,7.2865,7.2561,7.2713,205200.0],["1996-11-21",7.2865,7.3322,7.2865,7.3017,127800.0],["1996-11-22",7.3017,7.3017,7.2409,7.2561,203600.0],["1996-11-25",7.2561,7.2865,7.2409,7.2561,106400.0],["1996-11-26",7.18,7.2105,7.18,7.1952,219200.0],["1996-11-27",7.18,7.1952,7.1496,7.1648,197200.0],["1996-11-29",7.0583,7.0583,6.9671,6.9975,170800.0],["1996-12-02",7.0279,7.1192,6.9975,7.1192,208800.0],["1996-12-03",7.104,7.104,6.9975,6.9975,271000.0],["1996-12-04",6.9975,7.0279,6.9366,7.0279,339400.0],["1996-12-05",7.0888,7.1496,7.0888,7.1344,411200.0],["1996-12-06",7.0279,7.0431,6.9519,6.9975,188200.0],["1996-12-09",6.9519,7.0279,6.9519,7.0279,85000.0],["1996-12-10",7.0127,7.0583,6.9519,7.0431,270800.0],["1996-12-11",7.0127,7.0736,7.0127,7.0431,316600.0],["1996-12-12",7.0583,7.1192,7.0583,7.0888,106800.0],["1996-12-13",7.0431,7.0583,7.0127,7.0279,65600.0],["1996-12-16",7.0279,7.0583,6.9975,7.0127,51800.0],["1996-12-17",6.9886,7.0495,6.9886,7.0038,158800.0],["1996-12-18",6.9581,7.0038,6.9581,7.0038,204600.0],["1996-12-19",6.9734,7.0038,6.9277,7.0038,187400.0],["1996-12-20",6.9429,6.9429,6.6079,6.6079,397000.0],["1996-12-23",6.4557,6.4557,6.1968,6.2882,341000.0],["1996-12-24",6.5775,6.5927,6.547,6.5623,194000.0],["1996-12-26",6.5623,6.5623,6.5014,6.5014,18600.0],["1996-12-27",6.5166,6.5166,6.41,6.4252,141000.0],["1996-12-30",6.4252,6.4252,6.2425,6.2425,333600.0],["1996-12-31",6.0903,6.2121,6.0903,6.2121,169000.0],["1997-01-02",6.2578,6.273,6.2273,6.2578,148800.0],["1997-01-03",6.2578,6.3339,6.2578,6.3187,44800.0],["1997-01-06",6.3187,6.3339,6.2882,6.3187,69800.0],["1997-01-07",6.3187,6.3187,6.2425,6.2882,141600.0],["1997-01-08",6.3034,6.3187,6.2425,6.2578,141400.0],["1997-01-09",6.2578,6.4557,6.2578,6.4405,660400.0],["1997-01-10",6.5775,6.882,6.547,6.882,380800.0],["1997-01-13",6.9734,6.9734,6.8668,6.8972,186400.0],["1997-01-14",6.882,6.9429,6.882,6.9125,183600.0],["1997-01-15",6.9429,7.1256,6.9277,7.1104,240200.0],["1997-01-16",7.0799,7.217,7.0647,7.1561,462600.0],["1997-01-17",7.1865,7.1865,7.1256,7.1256,242600.0],["1997-01-20",7.1408,7.1408,6.9581,6.9581,103200.0],["1997-01-21",6.9277,6.9886,6.9277,6.9734,118600.0],["1997-01-22",7.1865,7.1865,7.0799,7.1865,337200.0],["1997-01-23",7.1713,7.217,7.1256,7.1256,231400.0],["1997-01-24",7.0952,7.0952,6.9734,7.0038,124000.0],["1997-01-27",6.9734,6.9886,6.9125,6.9125,83200.0],["1997-01-28",7.1256,7.1408,7.0952,7.1256,165000.0],["1997-01-29",7.2474,7.3235,7.2474,7.2474,419400.0],["1997-01-30",7.2779,7.3235,7.2626,7.3083,360400.0],["1997-01-31",7.3083,7.3083,7.1865,7.2322,189400.0],["1997-02-03",7.2017,7.2017,7.1561,7.1865,75400.0],["1997-02-04",7.0952,7.1713,7.0799,7.1713,228400.0],["1997-02-05",7.2322,7.2779,7.2322,7.2626,113200.0],["1997-02-06",7.2474,7.2626,7.0952,7.1865,78000.0],["1997-02-07",7.217,7.2626,7.1408,7.2474,59200.0],["1997-02-10",7.217,7.217,7.1865,7.1865,64200.0],["1997-02-11",7.2017,7.3083,7.2017,7.3083,149600.0],["1997-02-12",7.2931,7.5519,7.2322,7.5519,453000.0],["1997-02-13",7.3997,7.491,7.3235,7.4454,206200.0],["1997-02-14",7.3083,7.3845,7.3083,7.3083,201200.0],["1997-02-18",7.1865,7.2626,7.1865,7.2322,153000.0],["1997-02-19",7.3388,7.3692,7.3235,7.354,147800.0],["1997-02-20",7.3235,7.3235,7.2779,7.2779,32400.0],["1997-02-21",7.2779,7.3083,7.2779,7.3083,141000.0],["1997-02-24",7.3083,7.3388,7.2931,7.3083,174600.0],["1997-02-25",7.3083,7.354,7.2931,7.354,228200.0],["1997-02-26",7.3388,7.3388,7.2474,7.2474,74800.0],["1997-02-27",7.217,7.2322,7.1865,7.1865,46800.0],["1997-02-28",7.1865,7.1865,7.0343,7.0647,169400.0],["1997-03-03",7.1561,7.1561,7.1256,7.1561,39000.0],["1997-03-04",7.3083,7.3388,7.2931,7.3235,253200.0],["1997-03-05",7.3235,7.3692,7.3083,7.3692,313000.0],["1997-03-06",7.3083,7.3083,7.2931,7.2931,214800.0],["1997-03-07",7.2931,7.5215,7.2931,7.5063,270800.0],["1997-03-10",7.4758,7.491,7.4454,7.491,314600.0],["1997-03-11",7.491,7.491,7.4149,7.4149,71600.0],["1997-03-12",7.3997,7.3997,7.3845,7.3845,55400.0],["1997-03-13",7.3083,7.3083,7.217,7.217,105200.0],["1997-03-14",7.2779,7.3235,7.2779,7.3083,70800.0],["1997-03-17",7.3513,7.382,7.3513,7.382,221600.0],["1997-03-18",7.2897,7.2897,7.259,7.259,134800.0],["1997-03-19",7.136,7.1513,6.9822,7.0744,343200.0],["1997-03-20",7.1052,7.1667,7.1052,7.1206,138600.0],["1997-03-21",7.136,7.2744,7.136,7.2744,222600.0],["1997-03-24",7.3205,7.3513,7.2744,7.2744,107000.0],["1997-03-25",7.3051,7.3666,7.3051,7.3666,184200.0],["1997-03-26",7.3666,7.3666,7.3513,7.3513,112400.0],["1997-03-27",7.3513,7.3666,7.3513,7.3666,138000.0],["1997-03-31",7.3666,7.3666,7.3513,7.3666,8400.0],["1997-04-01",7.3666,7.3974,7.3666,7.3974,193600.0],["1997-04-02",7.3974,7.3974,7.3205,7.3359,59600.0],["1997-04-03",7.3359,7.3359,7.2897,7.3051,15200.0],["1997-04-04",7.2744,7.2744,7.259,7.2744,110200.0],["1997-04-07",7.1513,7.2282,7.1513,7.1667,46000.0],["1997-04-08",7.1359,7.1821,7.1359,7.1821,252000.0],["1997-04-09",7.1052,7.136,7.1052,7.1052,26400.0],["1997-04-10",7.1513,7.1975,7.136,7.1667,103200.0],["1997-04-11",7.259,7.2744,7.2436,7.259,82600.0],["1997-04-14",7.2282,7.2282,7.1975,7.1975,95600.0],["1997-04-15",7.1667,7.2282,7.1513,7.2282,206000.0],["1997-04-16",7.2282,7.2282,7.1359,7.1821,73600.0],["1997-04-17",7.1667,7.1975,7.1667,7.1975,59800.0],["1997-04-18",7.1667,7.1821,7.1513,7.1667,40000.0],["1997-04-21",7.1513,7.1513,7.0744,7.0898,121600.0],["1997-04-22",7.0591,7.1052,7.0591,7.0898,99600.0],["1997-04-23",7.2436,7.2436,7.1206,7.1975,244200.0],["1997-04-24",7.1821,7.2128,7.1821,7.2128,211600.0],["1997-04-25",7.2128,7.2436,7.1975,7.2282,113400.0],["1997-04-28",7.1667,7.1821,7.1513,7.1667,110200.0],["1997-04-29",7.0591,7.0591,6.9668,6.9668,160600.0],["1997-04-30",6.9514,6.9668,6.8591,6.8591,268400.0],["1997-05-01",6.7669,6.7976,6.7207,6.7515,317800.0],["1997-05-02",6.7822,6.8437,6.7822,6.7976,256400.0],["1997-05-05",6.7361,6.7361,6.5823,6.69,322200.0],["1997-05-06",7.1052,7.1052,7.0129,7.1052,345800.0],["1997-05-07",6.9822,6.9822,6.8591,6.8591,138800.0],["1997-05-08",6.9206,6.9206,6.8591,6.8899,198000.0],["1997-05-09",6.7976,6.8437,6.7976,6.7976,88400.0],["1997-05-12",6.7976,6.8284,6.7361,6.8284,122600.0],["1997-05-13",6.7976,6.813,6.7669,6.7822,57600.0],["1997-05-14",6.7976,6.7976,6.69,6.7053,109200.0],["1997-05-15",6.5208,6.5977,6.5208,6.5362,204200.0],["1997-05-16",6.5669,6.7515,6.5669,6.7361,147000.0],["1997-05-19",6.7053,6.7515,6.7053,6.7515,148000.0],["1997-05-20",6.7207,6.7515,6.7053,6.7361,84200.0],["1997-05-21",6.7361,6.7669,6.7053,6.7669,74800.0],["1997-05-22",6.8284,6.8437,6.7669,6.7822,184000.0],["1997-05-23",6.7976,6.813,6.7822,6.7976,120000.0],["1997-05-27",7.0129,7.0129,6.9975,6.9975,250400.0],["1997-05-28",7.0129,7.0129,6.9514,6.9514,133200.0],["1997-05-29",6.9822,7.0591,6.9668,7.0591,262400.0],["1997-05-30",7.0591,7.1206,7.0283,7.1206,119400.0],["1997-06-02",7.2897,7.2897,7.259,7.2744,196000.0],["1997-06-03",7.2744,7.2897,7.1975,7.2128,169200.0],["1997-06-04",7.1975,7.3051,7.1975,7.259,163400.0],["1997-06-05",7.2436,7.2436,7.136,7.136,192800.0],["1997-06-06",7.1513,7.3051,7.1513,7.2282,77400.0],["1997-06-09",7.259,7.3051,7.259,7.2744,95000.0],["1997-06-10",7.2897,7.3205,7.2897,7.3205,91200.0],["1997-06-11",7.3205,7.3359,7.3205,7.3359,70200.0],["1997-06-12",7.3269,7.3269,7.3115,7.3269,213600.0],["1997-06-13",7.45,7.4962,7.45,7.4962,291400.0],["1997-06-16",7.5116,7.6655,7.5116,7.6347,230200.0],["1997-06-17",7.8195,7.8502,7.8041,7.8502,331200.0],["1997-06-18",7.8195,7.8195,7.7117,7.8195,172000.0],["1997-06-19",7.8195,7.8195,7.7117,7.7579,200200.0],["1997-06-20",7.7271,7.7733,7.7271,7.7733,326200.0],["1997-06-23",7.7271,7.7271,7.6963,7.6963,187000.0],["1997-06-24",7.7271,7.7271,7.6963,7.6963,205800.0],["1997-06-25",7.6963,7.7425,7.6963,7.7348,800000.0],["1997-06-26",7.9426,8.0888,7.9426,7.9426,608400.0],["1997-06-27",8.0119,8.0119,7.9734,7.9734,145400.0],["1997-06-30",7.9426,7.9426,7.9118,7.9118,74800.0],["1997-07-01",7.8502,7.9118,7.8502,7.9041,36600.0],["1997-07-02",7.9041,7.9041,7.881,7.8964,80800.0],["1997-07-03",7.9426,8.0503,7.9426,8.0503,107200.0],["1997-07-07",8.1889,8.2735,8.1889,8.2351,190200.0],["1997-07-08",8.2658,8.3582,8.2658,8.3005,457400.0],["1997-07-09",8.0042,8.0196,7.604,7.6424,543200.0],["1997-07-10",7.6578,7.7733,7.6578,7.7579,334200.0],["1997-07-11",7.9426,8.0503,7.9426,8.0503,868800.0],["1997-07-14",8.0657,8.2505,8.0657,8.2505,200700.0],["1997-07-15",8.2505,8.2812,8.0503,8.0503,376200.0],["1997-07-16",8.0811,8.312,8.035,8.2812,160900.0],["1997-07-17",8.2812,8.2812,8.035,8.0657,182400.0],["1997-07-18",8.1889,8.2504,8.1889,8.2351,109600.0],["1997-07-21",8.2197,8.2505,8.1658,8.2197,87800.0],["1997-07-22",8.2351,8.312,8.1889,8.2351,51300.0],["1997-07-23",8.1273,8.1427,8.0042,8.0042,124500.0],["1997-07-24",8.0042,8.1273,8.0042,8.1273,71900.0],["1997-07-25",8.1427,8.1427,8.0965,8.1273,57400.0],["1997-07-28",8.0811,8.1119,8.0196,8.035,70300.0],["1997-07-29",8.0657,8.0657,7.9118,7.9426,117600.0],["1997-07-30",8.0657,8.4967,8.0657,8.4659,228900.0],["1997-07-31",8.312,8.312,8.2197,8.2658,177800.0],["1997-08-01",8.2812,8.3582,8.2043,8.2043,233900.0],["1997-08-04",8.1427,8.2043,8.1427,8.1581,50500.0],["1997-08-05",8.1427,8.1735,8.1273,8.1581,20800.0],["1997-08-06",8.1273,8.1889,8.1119,8.1119,46600.0],["1997-08-07",8.0965,8.0965,8.0042,8.0657,54800.0],["1997-08-08",8.0042,8.0657,7.8502,7.881,83000.0],["1997-08-11",7.8656,7.8656,7.527,7.527,202400.0],["1997-08-12",7.4962,7.4962,7.3269,7.3423,295400.0],["1997-08-13",7.5116,7.5732,7.4192,7.4192,83400.0],["1997-08-14",7.3885,7.4039,7.3577,7.4039,81500.0],["1997-08-15",7.3269,7.3269,7.2191,7.2191,181100.0],["1997-08-18",7.2037,7.2653,7.1422,7.1884,84500.0],["1997-08-19",7.2038,7.3269,7.2038,7.3115,76200.0],["1997-08-20",7.3115,7.4039,7.3115,7.3885,99200.0],["1997-08-21",7.3577,7.4346,7.2961,7.3577,125600.0],["1997-08-22",7.2653,7.3423,7.2653,7.3269,121400.0],["1997-08-25",7.3115,7.3115,7.2961,7.3115,72700.0],["1997-08-26",6.9883,7.0498,6.7882,6.8035,176400.0],["1997-08-27",6.7728,6.8959,6.7728,6.7882,120200.0],["1997-08-28",6.2802,6.3725,6.2186,6.2186,287300.0],["1997-08-29",6.2186,6.2494,6.1109,6.2186,547200.0],["1997-09-02",6.2186,6.6496,6.2186,6.5573,329200.0],["1997-09-03",6.4649,6.8497,6.4341,6.7882,374800.0],["1997-09-04",6.8497,6.8497,6.742,6.7728,125900.0],["1997-09-05",6.8343,6.8497,6.7882,6.8035,84500.0],["1997-09-08",6.8959,6.9267,6.8343,6.8959,76600.0],["1997-09-09",6.8805,6.9575,6.8805,6.9267,200100.0],["1997-09-10",6.9113,6.9113,6.8189,6.8343,116600.0],["1997-09-11",6.8189,6.8343,6.7728,6.7882,132600.0],["1997-09-12",6.7728,6.9575,6.7728,6.9267,225200.0],["1997-09-15",7.0036,7.2038,6.9883,7.0806,233600.0],["1997-09-16",7.019,7.0498,6.9575,7.0498,271000.0],["1997-09-17",7.0286,7.044,6.9978,7.0286,367500.0],["1997-09-18",6.7203,6.9361,6.7203,6.8745,221200.0],["1997-09-19",6.9978,7.0903,6.9824,7.044,160800.0],["1997-09-22",7.0594,7.0594,6.967,7.0132,153100.0],["1997-09-23",6.9978,7.0132,6.9361,6.9361,142800.0],["1997-09-24",6.9361,6.9515,6.7974,6.7974,195300.0],["1997-09-25",6.7974,6.9515,6.7974,6.9053,293200.0],["1997-09-26",6.9361,6.967,6.8745,6.9053,211800.0],["1997-09-29",6.9053,6.9053,6.7666,6.782,139700.0],["1997-09-30",6.7512,6.782,6.6895,6.6895,66900.0],["1997-10-01",6.6895,6.7203,6.5662,6.6587,112600.0],["1997-10-02",6.6587,6.6895,6.6279,6.6433,235900.0],["1997-10-03",6.6125,6.6125,6.4275,6.4275,217000.0],["1997-10-06",6.4275,6.4583,6.3812,6.3967,389800.0],["1997-10-07",6.3504,6.4121,6.2579,6.3504,264400.0],["1997-10-08",6.4121,6.4737,6.3812,6.4429,154700.0],["1997-10-09",6.597,6.6433,6.5662,6.6433,200600.0],["1997-10-10",6.782,6.8437,6.7203,6.8437,192700.0],["1997-10-13",6.8437,6.8437,6.782,6.8128,66200.0],["1997-10-14",6.7666,6.7974,6.7049,6.7974,78000.0],["1997-10-15",6.9053,6.9053,6.8128,6.8128,80700.0],["1997-10-16",6.8128,6.8282,6.8128,6.8128,19900.0],["1997-10-17",6.8437,6.8437,6.7666,6.782,138300.0],["1997-10-20",6.597,6.7666,6.597,6.7666,47200.0],["1997-10-21",6.7512,6.782,6.7203,6.7512,57100.0],["1997-10-22",6.7049,6.7049,6.4737,6.4737,128600.0],["1997-10-23",6.2271,6.2579,5.9034,6.1038,467300.0],["1997-10-24",6.0421,6.073,5.7339,6.0113,506200.0],["1997-10-27",6.0113,6.1346,5.7339,5.7339,255800.0],["1997-10-28",5.2098,6.1655,5.2098,6.1346,612200.0],["1997-10-29",6.1655,6.1655,5.7955,5.8572,175300.0],["1997-10-30",5.8264,6.0113,5.7801,5.9188,182200.0],["1997-10-31",6.0421,6.1038,5.9651,5.9805,122400.0],["1997-11-03",6.1655,6.2271,6.1038,6.1655,125000.0],["1997-11-04",6.1655,6.2888,6.1346,6.2425,149900.0],["1997-11-05",6.2733,6.2888,6.0421,6.0421,322400.0],["1997-11-06",6.0113,6.073,5.9188,5.9342,238500.0],["1997-11-07",5.6722,5.7185,5.6722,5.7185,100700.0],["1997-11-10",5.9805,6.0421,5.9188,6.0267,516000.0],["1997-11-11",6.0113,6.0267,5.888,6.0113,260500.0],["1997-11-12",5.9497,5.9497,5.888,5.9188,96400.0],["1997-11-13",5.8572,5.9342,5.7955,5.9188,79100.0],["1997-11-14",5.9343,6.1655,5.9343,6.1655,323700.0],["1997-11-17",6.1963,6.1963,6.15,6.1655,147900.0],["1997-11-18",5.9497,5.9959,5.9188,5.9805,95600.0],["1997-11-19",5.9651,6.1655,5.9651,6.073,162000.0],["1997-11-20",6.2271,6.335,6.2271,6.335,218400.0],["1997-11-21",6.1655,6.4121,6.1655,6.3504,278000.0],["1997-11-24",6.2888,6.3504,6.1963,6.1963,64800.0],["1997-11-25",6.2579,6.2579,6.1346,6.2425,68900.0],["1997-11-26",6.2425,6.2425,6.15,6.1655,112200.0],["1997-11-28",6.15,6.15,6.1038,6.1192,55100.0],["1997-12-01",6.1038,6.1346,6.0884,6.1038,42900.0],["1997-12-02",6.1192,6.1192,6.0113,6.0113,86700.0],["1997-12-03",5.9805,5.9805,5.8572,5.9342,131700.0],["1997-12-04",5.9651,6.2271,5.9497,6.1655,177700.0],["1997-12-05",6.1809,6.5354,6.1809,6.3812,262300.0],["1997-12-08",6.5354,6.6587,6.4275,6.4275,278300.0],["1997-12-09",6.3812,6.3967,6.0421,6.0421,300400.0],["1997-12-10",5.6722,5.9497,5.6722,5.7955,461500.0],["1997-12-11",5.7339,5.7339,5.5181,5.5489,236000.0],["1997-12-12",5.4873,5.5489,5.3794,5.3948,126700.0],["1997-12-15",5.3948,5.3948,5.1173,5.1173,373400.0],["1997-12-16",5.0711,5.3023,5.0711,5.2869,354400.0],["1997-12-17",5.2715,5.5797,5.2252,5.5643,300900.0],["1997-12-18",5.5027,5.5335,5.441,5.4718,115100.0],["1997-12-19",5.4564,5.6722,5.4564,5.6722,183200.0],["1997-12-22",5.6722,5.8418,5.6568,5.7801,284900.0],["1997-12-23",5.6795,5.6949,5.5097,5.5406,197600.0],["1997-12-24",5.4943,5.5097,5.448,5.4943,137400.0],["1997-12-26",5.5097,5.6178,5.5097,5.6178,5100.0],["1997-12-29",5.556,5.6178,5.4634,5.5097,146900.0],["1997-12-30",5.5715,5.6795,5.556,5.6486,76200.0],["1997-12-31",5.6178,5.6332,5.5097,5.556,77500.0],["1998-01-02",5.6178,5.6641,5.5715,5.6332,169600.0],["1998-01-05",5.6178,5.6178,5.4943,5.5097,216000.0],["1998-01-06",5.2937,5.2937,5.093,5.1548,427700.0],["1998-01-07",5.0622,5.093,4.9387,5.0622,295300.0],["1998-01-08",4.6918,4.7226,4.2287,4.4448,781500.0],["1998-01-09",4.4911,4.5528,4.275,4.3831,599700.0],["1998-01-12",4.3213,4.5374,4.1979,4.5374,497500.0],["1998-01-13",4.6917,4.8461,4.5683,4.6609,221700.0],["1998-01-14",4.9387,5.0622,4.8461,5.0004,217100.0],["1998-01-15",5.0159,5.0159,4.9078,4.9387,262700.0],["1998-01-16",5.1239,5.34,5.1239,5.3091,168000.0],["1998-01-20",5.3091,5.4634,5.2628,5.4634,466300.0],["1998-01-21",5.3554,5.3554,5.1548,5.2782,280000.0],["1998-01-22",5.1239,5.2011,5.0622,5.1856,106000.0],["1998-01-23",5.093,5.1548,5.093,5.1548,166600.0],["1998-01-26",5.1856,5.2782,5.1856,5.2782,116600.0],["1998-01-27",5.2474,5.34,5.2474,5.34,102100.0],["1998-01-28",5.4326,5.4943,5.4017,5.4789,117500.0],["1998-01-29",5.4943,6.2968,5.4943,6.1579,745500.0],["1998-01-30",6.1425,6.5901,6.1425,6.482,608200.0],["1998-02-02",6.5129,6.6364,6.482,6.5592,1174800.0],["1998-02-03",6.5592,6.5592,6.2351,6.266,300400.0],["1998-02-04",6.2968,6.2968,6.0499,6.0499,302500.0],["1998-02-05",6.0808,6.1734,6.0345,6.0499,390700.0],["1998-02-06",6.0499,6.0808,6.0345,6.0808,62600.0],["1998-02-09",6.4203,6.4512,6.2505,6.266,224300.0],["1998-02-10",6.374,6.4049,6.2042,6.2351,302200.0],["1998-02-11",6.2968,6.3123,6.2042,6.2968,256100.0],["1998-02-12",6.0808,6.1579,5.9882,6.0653,99200.0],["1998-02-13",5.8647,5.911,5.556,5.7567,244100.0],["1998-02-17",5.7412,6.0345,5.7412,5.9882,162100.0],["1998-02-18",5.9882,6.266,5.9573,6.2351,206500.0],["1998-02-19",6.2351,6.3277,6.1734,6.3123,167500.0],["1998-02-20",6.4203,6.4203,6.2968,6.3431,267800.0],["1998-02-23",6.3586,6.4203,6.3277,6.3894,58000.0],["1998-02-24",6.2968,6.3431,6.1734,6.2505,355200.0],["1998-02-25",6.2968,6.3894,6.2814,6.374,428200.0],["1998-02-26",6.482,6.5438,6.482,6.5283,188400.0],["1998-02-27",6.5129,6.5438,6.4666,6.5129,179300.0],["1998-03-02",6.6518,6.8524,6.6518,6.7598,162100.0],["1998-03-03",6.7598,6.7907,6.6672,6.7907,205500.0],["1998-03-04",6.7907,6.7907,6.4203,6.5129,114900.0],["1998-03-05",6.4203,6.5283,6.4203,6.482,75900.0],["1998-03-06",6.6672,6.7598,6.5746,6.6672,63700.0],["1998-03-09",6.6364,6.6981,6.6364,6.6364,17200.0],["1998-03-10",6.6364,6.6518,6.5129,6.5129,44800.0],["1998-03-11",6.4975,6.6364,6.4975,6.5901,204600.0],["1998-03-12",6.5202,6.5357,6.5202,6.5357,143100.0],["1998-03-13",6.5357,6.6284,6.5357,6.6129,14200.0],["1998-03-16",6.6284,6.6902,6.6284,6.6902,31300.0],["1998-03-17",6.7365,6.7983,6.7365,6.7983,95000.0],["1998-03-18",6.6747,6.6902,6.6438,6.6902,80900.0],["1998-03-19",6.7211,6.9528,6.7211,6.8601,76100.0],["1998-03-20",6.7983,6.891,6.7983,6.8756,27000.0],["1998-03-23",6.9528,7.1073,6.9528,7.061,42000.0],["1998-03-24",7.1228,7.1382,7.0919,7.1382,94500.0],["1998-03-25",7.0764,7.1073,7.0301,7.0301,56300.0],["1998-03-26",7.0455,7.0455,6.9683,7.0301,127500.0],["1998-03-27",6.9837,7.0455,6.9837,7.0378,140500.0],["1998-03-30",7.0455,7.0455,6.9219,6.9219,48600.0],["1998-03-31",6.9219,6.9528,6.8756,6.891,49700.0],["1998-04-01",6.7365,6.8447,6.7365,6.8447,58100.0],["1998-04-02",6.3966,6.5975,6.3657,6.5357,182400.0],["1998-04-03",6.4121,6.4584,6.3348,6.3657,75800.0],["1998-04-06",6.4275,6.5357,6.4121,6.4893,59200.0],["1998-04-07",6.5202,6.5202,6.4893,6.5048,46900.0],["1998-04-08",6.6129,6.752,6.6129,6.752,57600.0],["1998-04-09",6.7365,6.7365,6.7056,6.7365,11000.0],["1998-04-13",6.6747,6.752,6.6747,6.6747,16200.0],["1998-04-14",6.7056,6.8138,6.7056,6.7983,83300.0],["1998-04-15",6.7056,6.7829,6.7056,6.7829,162500.0],["1998-04-16",6.7056,6.7056,6.582,6.5975,99400.0],["1998-04-17",6.582,6.6902,6.582,6.6902,105400.0],["1998-04-20",6.5202,6.752,6.5202,6.7365,119700.0],["1998-04-21",6.6902,6.7211,6.6747,6.7211,86000.0],["1998-04-22",6.6438,6.7674,6.6284,6.7674,145800.0],["1998-04-23",6.7056,6.7056,6.6747,6.6902,195100.0],["1998-04-24",6.6747,6.6747,6.6284,6.6284,198700.0],["1998-04-27",6.6284,6.6284,6.4275,6.443,228100.0],["1998-04-28",6.4584,6.5511,6.4584,6.4893,102000.0],["1998-04-29",6.4739,6.4893,6.4584,6.4893,149300.0],["1998-04-30",6.6747,6.7056,6.6438,6.6747,105400.0],["1998-05-01",6.4893,6.582,6.4893,6.5666,28700.0],["1998-05-04",6.6747,6.6747,6.6129,6.6747,123000.0],["1998-05-05",6.7983,6.7983,6.6129,6.6438,113500.0],["1998-05-06",6.6284,6.6284,6.5357,6.5511,39100.0],["1998-05-07",6.4739,6.4893,6.4584,6.4584,182000.0],["1998-05-08",6.4584,6.4893,6.4584,6.4739,225000.0],["1998-05-11",6.4739,6.5202,6.4739,6.5048,48200.0],["1998-05-12",6.5202,6.5511,6.5202,6.5202,62800.0],["1998-05-13",6.4893,6.4893,6.3348,6.443,73800.0],["1998-05-14",6.443,6.4739,6.443,6.4739,101900.0],["1998-05-15",6.443,6.5048,6.4275,6.5048,54700.0],["1998-05-18",6.4893,6.4893,6.4584,6.4739,31700.0],["1998-05-19",6.4893,6.5048,6.4893,6.5048,131800.0],["1998-05-20",6.7365,6.7365,6.6438,6.7056,149600.0],["1998-05-21",6.7365,6.8138,6.7211,6.752,28300.0],["1998-05-22",6.7674,6.7674,6.6438,6.7211,155200.0],["1998-05-26",6.5666,6.6284,6.5666,6.6129,138700.0],["1998-05-27",6.4584,6.4584,6.2421,6.2576,458300.0],["1998-05-28",6.1494,6.273,6.1494,6.273,127500.0],["1998-05-29",6.273,6.273,6.2421,6.273,52100.0],["1998-06-01",6.273,6.273,6.1494,6.1649,120200.0],["1998-06-02",6.0258,6.103,6.0258,6.0567,177400.0],["1998-06-03",6.3384,6.5158,6.3384,6.4835,93900.0],["1998-06-04",6.5158,6.548,6.4996,6.548,176700.0],["1998-06-05",6.4835,6.4996,6.4513,6.4513,62200.0],["1998-06-08",6.4351,6.5158,6.4351,6.5158,40600.0],["1998-06-09",6.4835,6.5319,6.4513,6.5319,56400.0],["1998-06-10",6.6125,6.6448,6.4674,6.4996,83000.0],["1998-06-11",6.1932,6.1932,6.0158,6.0158,109500.0],["1998-06-12",5.6771,5.7739,5.532,5.6448,406600.0],["1998-06-15",5.3545,5.4513,5.3223,5.3223,245500.0],["1998-06-16",5.3868,5.6448,5.3868,5.5158,192700.0],["1998-06-17",5.5803,5.8706,5.5803,5.7577,319600.0],["1998-06-18",5.7255,5.7739,5.5481,5.5481,234000.0],["1998-06-19",5.6126,5.6126,5.5481,5.5803,66600.0],["1998-06-22",5.6126,5.6126,5.5158,5.5481,214700.0],["1998-06-23",5.5642,5.6287,5.5481,5.5642,157700.0],["1998-06-24",5.6771,5.7094,5.661,5.661,77400.0],["1998-06-25",5.661,5.8061,5.5803,5.5965,236500.0],["1998-06-26",5.5965,5.6771,5.5965,5.6771,178400.0],["1998-06-29",5.6771,5.7577,5.6448,5.7094,174600.0],["1998-06-30",5.7094,5.8384,5.6932,5.8384,149800.0],["1998-07-01",6.0642,6.2416,6.0158,6.1932,65700.0],["1998-07-02",6.1932,6.3384,6.1932,6.2255,470300.0],["1998-07-06",6.2255,6.4351,6.2255,6.4351,319200.0],["1998-07-07",6.2738,6.29,6.2255,6.2255,128400.0],["1998-07-08",6.2093,6.2577,6.2093,6.2416,44200.0],["1998-07-09",6.1932,6.1932,6.1287,6.1287,20300.0],["1998-07-10",6.0642,6.0642,5.9352,5.9352,138000.0],["1998-07-13",5.7739,5.8061,5.7739,5.79,92100.0],["1998-07-14",5.8061,5.9674,5.8061,5.9513,89700.0],["1998-07-15",5.9513,5.9674,5.9029,5.9029,85700.0],["1998-07-16",5.9029,6.2255,5.9029,6.2255,215700.0],["1998-07-17",5.9997,6.0158,5.9029,5.9029,279300.0],["1998-07-20",5.9029,5.9029,5.8223,5.8223,197300.0],["1998-07-21",5.8545,5.9029,5.8384,5.8384,132700.0],["1998-07-22",5.7255,5.7416,5.6448,5.661,261600.0],["1998-07-23",5.6126,5.6771,5.6126,5.6448,130600.0],["1998-07-24",5.661,5.7094,5.6448,5.6448,79700.0],["1998-07-27",5.7094,5.7094,5.6771,5.6932,225800.0],["1998-07-28",5.6771,5.7094,5.6771,5.6771,110600.0],["1998-07-29",5.6771,5.6932,5.6448,5.661,39200.0],["1998-07-30",5.6771,5.7739,5.6771,5.7739,158400.0],["1998-07-31",5.7739,5.7739,5.7094,5.7094,198900.0],["1998-08-03",5.661,5.661,5.5965,5.6287,306000.0],["1998-08-04",5.5481,5.5642,5.3707,5.3707,188100.0],["1998-08-05",5.3384,5.4352,5.3384,5.3949,112000.0],["1998-08-06",5.2578,5.29,5.0965,5.0965,92600.0],["1998-08-07",5.032,5.0481,4.8223,4.8223,143300.0],["1998-08-10",4.7094,4.7094,4.6449,4.6449,261600.0],["1998-08-11",4.6288,4.6288,4.3869,4.403,195100.0],["1998-08-12",4.5159,4.6449,4.4675,4.4998,223800.0],["1998-08-13",4.403,4.4352,4.2901,4.3062,188900.0],["1998-08-14",4.5159,4.6449,4.4998,4.6449,480500.0],["1998-08-17",4.6288,4.6288,4.4836,4.5804,251900.0],["1998-08-18",4.6449,4.7094,4.6449,4.6772,159300.0],["1998-08-19",4.7094,4.8062,4.6449,4.6449,168200.0],["1998-08-20",4.5965,4.7094,4.5804,4.6449,192500.0],["1998-08-21",4.5804,4.5804,4.1611,4.3546,211700.0],["1998-08-24",4.3546,4.3546,4.1933,4.2256,111700.0],["1998-08-25",4.2417,4.2901,4.2094,4.2094,149200.0],["1998-08-26",4.1288,4.2094,4.1288,4.1933,48600.0],["1998-08-27",4.1933,4.1933,3.9514,4.0643,129500.0],["1998-08-28",4.0482,4.1288,4.0482,4.0804,141200.0],["1998-08-31",4.1611,4.1933,3.9998,4.032,180500.0],["1998-09-01",4.2901,4.5159,4.274,4.5159,343400.0],["1998-09-02",4.6449,4.6772,4.5965,4.6449,117800.0],["1998-09-03",4.5804,4.5965,4.4998,4.5159,266400.0],["1998-09-04",4.4514,4.532,4.4514,4.532,277800.0],["1998-09-08",4.7094,4.7739,4.7094,4.7417,208800.0],["1998-09-09",4.6772,4.6772,4.6288,4.661,209400.0],["1998-09-10",4.3869,4.3869,4.1288,4.1772,226400.0],["1998-09-11",4.0067,4.1683,4.0067,4.136,243000.0],["1998-09-14",4.039,4.136,4.039,4.1198,116500.0],["1998-09-15",4.2652,4.3137,4.249,4.2814,173300.0],["1998-09-16",4.6608,4.8227,4.6285,4.8227,542500.0],["1998-09-17",5.1787,5.4215,4.8065,5.0331,1541200.0],["1998-09-18",4.7903,4.8227,4.6608,4.7256,537000.0],["1998-09-21",4.6932,4.6932,4.5475,4.6608,1101900.0],["1998-09-22",4.499,4.499,4.2077,4.3048,664500.0],["1998-09-23",4.6608,4.9521,4.5475,4.9198,799700.0],["1998-09-24",5.0169,5.0169,4.8389,4.9036,517900.0],["1998-09-25",4.9198,5.0492,4.8874,4.9683,647500.0],["1998-09-28",5.114,5.3729,5.114,5.2273,416000.0],["1998-09-29",5.3082,5.3405,5.1463,5.2273,461400.0],["1998-09-30",5.1949,5.2434,5.1463,5.2434,506900.0],["1998-10-01",5.2111,5.2273,5.1463,5.1787,138700.0],["1998-10-02",5.1625,5.1625,4.9845,5.0978,231800.0],["1998-10-05",4.9845,4.9845,4.7579,4.7903,36800.0],["1998-10-06",4.855,5.0169,4.855,4.9845,300400.0],["1998-10-07",5.1949,5.2758,5.1787,5.2434,596200.0],["1998-10-08",5.2111,5.2596,5.1463,5.2596,399700.0],["1998-10-09",5.3082,5.4215,5.2758,5.4215,213300.0],["1998-10-12",5.47,5.5347,5.47,5.5186,34600.0],["1998-10-13",5.5347,5.5833,5.47,5.5024,149400.0],["1998-10-14",5.4376,5.4538,5.4053,5.4376,272300.0],["1998-10-15",5.4376,5.9393,5.4376,5.9393,323400.0],["1998-10-16",5.826,5.826,5.6318,5.6966,155500.0],["1998-10-19",5.6966,5.8584,5.6966,5.7289,104400.0],["1998-10-20",5.7289,5.7289,5.5833,5.5833,250900.0],["1998-10-21",5.5671,5.5671,5.3729,5.4215,195800.0],["1998-10-22",5.3891,5.3891,5.3082,5.3729,86800.0],["1998-10-23",5.47,5.47,5.4053,5.4376,175500.0],["1998-10-26",5.7289,5.7937,5.7128,5.7937,156100.0],["1998-10-27",5.826,6.0041,5.826,5.9879,504500.0],["1998-10-28",6.0202,6.1173,6.0202,6.1173,106600.0],["1998-10-29",6.1821,6.4572,6.1821,6.3439,289000.0],["1998-10-30",6.3115,6.3763,6.2306,6.3115,90600.0],["1998-11-02",6.4086,6.441,6.2954,6.2954,184100.0],["1998-11-03",6.4086,6.441,6.4086,6.4248,358900.0],["1998-11-04",6.3763,6.3763,6.2144,6.3277,117700.0],["1998-11-05",6.3763,6.4572,6.3277,6.4572,59400.0],["1998-11-06",6.4734,6.5057,6.4572,6.5057,79400.0],["1998-11-09",6.3439,6.4086,6.3115,6.3601,130000.0],["1998-11-10",6.085,6.2792,6.085,6.2306,506100.0],["1998-11-11",6.4086,7.1854,6.4086,6.7647,481100.0],["1998-11-12",6.4086,6.4086,6.2144,6.2306,630100.0],["1998-11-13",6.4086,6.5705,6.3925,6.5705,409600.0],["1998-11-16",6.8618,6.8941,6.7323,6.8941,351100.0],["1998-11-17",7.0236,7.0236,6.8618,6.9589,344600.0],["1998-11-18",6.9751,6.9912,6.7809,6.8618,551800.0],["1998-11-19",6.797,6.8618,6.6514,6.7323,446600.0],["1998-11-20",6.7323,7.0236,6.6999,7.0236,201900.0],["1998-11-23",7.0074,7.0236,6.9589,7.0236,149300.0],["1998-11-24",6.9912,6.9912,6.7161,6.8456,215700.0],["1998-11-25",6.7161,6.7323,6.619,6.6352,208900.0],["1998-11-27",6.7647,6.8456,6.7647,6.797,33400.0],["1998-11-30",6.6999,6.8294,6.6999,6.7809,215400.0],["1998-12-01",6.7323,6.7485,6.7161,6.7161,121000.0],["1998-12-02",6.7323,6.7323,6.6676,6.7323,99200.0],["1998-12-03",6.6676,6.6838,6.5219,6.5219,135500.0],["1998-12-04",6.6514,6.6999,6.6028,6.6028,30200.0],["1998-12-07",6.6352,6.7161,6.6028,6.7161,72100.0],["1998-12-08",6.6838,6.6999,6.6352,6.6676,37700.0],["1998-12-09",6.6352,6.6352,6.5057,6.5381,110000.0],["1998-12-10",6.4896,6.5219,6.441,6.5057,112800.0],["1998-12-11",6.3996,6.3996,6.2862,6.351,169300.0],["1998-12-14",6.351,6.4806,6.2862,6.2862,79600.0],["1998-12-15",6.351,6.4482,6.351,6.4482,88700.0],["1998-12-16",6.4158,6.4806,6.3672,6.4806,151200.0],["1998-12-17",6.4806,6.5778,6.4806,6.5778,83200.0],["1998-12-18",6.6426,6.7398,6.6426,6.7236,99100.0],["1998-12-21",6.675,6.6912,6.6426,6.6912,33900.0],["1998-12-22",6.7722,6.7722,6.6426,6.756,45800.0],["1998-12-23",6.675,6.6912,6.6426,6.6912,25800.0],["1998-12-24",6.6264,6.6426,6.6264,6.6426,3300.0],["1998-12-28",6.7398,6.756,6.7074,6.7236,27000.0],["1998-12-29",6.6912,6.7398,6.6912,6.7074,45400.0],["1998-12-30",6.7074,6.7074,6.675,6.675,86500.0],["1998-12-31",6.7074,6.7398,6.7074,6.7236,33200.0],["1999-01-04",6.7398,6.7398,6.7074,6.7236,69000.0],["1999-01-05",6.7398,7.0639,6.7398,6.9504,310200.0],["1999-01-06",6.999,7.0477,6.999,7.0152,239400.0],["1999-01-07",6.9504,6.9504,6.8046,6.837,340400.0],["1999-01-08",6.8532,7.0152,6.8532,6.999,224200.0],["1999-01-11",6.999,7.0315,6.9666,6.9666,116000.0],["1999-01-12",6.9342,6.9504,6.8694,6.8694,36400.0],["1999-01-13",6.4806,6.594,6.4806,6.5778,104600.0],["1999-01-14",6.5454,6.5616,6.4482,6.4644,41000.0],["1999-01-15",6.4806,6.6426,6.4644,6.6264,218300.0],["1999-01-19",6.6102,6.6102,6.4806,6.5454,487700.0],["1999-01-20",6.5292,6.5778,6.5292,6.5454,232300.0],["1999-01-21",6.4806,6.513,6.432,6.4482,131900.0],["1999-01-22",5.9622,5.9784,5.8649,5.946,382100.0],["1999-01-25",5.6705,5.6705,5.5085,5.6381,183300.0],["1999-01-26",5.6705,5.8163,5.6705,5.8163,247600.0],["1999-01-27",5.9622,6.0756,5.9622,6.027,476300.0],["1999-01-28",6.3834,6.3834,6.189,6.2862,163900.0],["1999-01-29",6.0918,6.0918,5.9135,5.9622,118800.0],["1999-02-01",6.0594,6.0594,5.9784,6.0594,24100.0],["1999-02-02",6.1728,6.2214,6.1566,6.2214,126500.0],["1999-02-03",6.432,6.7398,6.432,6.5454,328200.0],["1999-02-04",6.4482,6.4482,6.2862,6.2862,118100.0],["1999-02-05",6.2538,6.2862,6.2538,6.2862,55500.0],["1999-02-08",6.2214,6.2214,6.1566,6.2052,45600.0],["1999-02-09",6.2214,6.2538,6.2214,6.2376,89200.0],["1999-02-10",6.108,6.108,6.027,6.0918,176800.0],["1999-02-11",6.027,6.1566,6.027,6.1404,184900.0],["1999-02-12",6.108,6.189,5.9297,5.9297,181400.0],["1999-02-16",5.9297,6.027,5.9297,5.9622,72600.0],["1999-02-17",5.9784,5.9784,5.9622,5.9622,6800.0],["1999-02-18",5.8325,5.8487,5.8325,5.8487,64300.0],["1999-02-19",5.8325,5.9297,5.8325,5.9135,99300.0],["1999-02-22",5.8973,5.9784,5.8973,5.8973,95700.0],["1999-02-23",5.9297,5.9459,5.8163,5.8163,112700.0],["1999-02-24",5.8487,5.8973,5.8163,5.8163,71400.0],["1999-02-25",5.8649,5.9784,5.8649,5.9784,38000.0],["1999-02-26",6.0108,6.2052,6.0108,6.1566,66200.0],["1999-03-01",6.0918,6.0918,6.027,6.027,18000.0],["1999-03-02",6.027,6.0918,6.0108,6.027,51500.0],["1999-03-03",6.189,6.2052,6.1404,6.1404,294700.0],["1999-03-04",6.1242,6.3834,6.1242,6.2862,217000.0],["1999-03-05",6.3996,6.5778,6.3996,6.5778,65600.0],["1999-03-08",6.5292,6.5454,6.4482,6.4482,83300.0],["1999-03-09",6.4482,6.6426,6.4482,6.4806,128100.0],["1999-03-10",6.4806,6.5292,6.432,6.4522,138200.0],["1999-03-11",6.4871,6.552,6.4709,6.4871,37300.0],["1999-03-12",6.4709,6.4871,6.4222,6.4547,237400.0],["1999-03-15",6.4709,6.4871,6.4547,6.4547,180400.0],["1999-03-16",6.5033,6.5195,6.4709,6.4709,131800.0],["1999-03-17",6.4871,6.5358,6.4871,6.5196,257300.0],["1999-03-18",6.779,6.9088,6.7466,6.8115,415200.0],["1999-03-19",6.8277,6.8926,6.8277,6.8763,113900.0],["1999-03-22",6.8601,6.925,6.8601,6.8926,219000.0],["1999-03-23",6.8763,6.8763,6.7466,6.7953,99000.0],["1999-03-24",6.7628,6.8926,6.7628,6.8439,340900.0],["1999-03-25",6.7953,6.7953,6.6979,6.7304,139000.0],["1999-03-26",6.6979,6.6979,6.6331,6.6655,141000.0],["1999-03-29",6.6331,6.6979,6.6331,6.6817,58200.0],["1999-03-30",6.7142,6.7628,6.6817,6.6817,252400.0],["1999-03-31",6.6979,6.7466,6.6817,6.7142,345900.0],["1999-04-01",6.7466,6.7466,6.6979,6.7304,133300.0],["1999-04-05",6.8115,6.8277,6.8115,6.8277,61700.0],["1999-04-06",6.7628,6.8277,6.7628,6.8277,280000.0],["1999-04-07",6.8763,7.0061,6.8763,7.0061,180300.0],["1999-04-08",7.0061,7.1196,7.0061,7.0872,539300.0],["1999-04-09",7.1358,7.2494,7.0385,7.2494,601400.0],["1999-04-12",7.2169,7.5575,7.2169,7.4602,284800.0],["1999-04-13",7.6224,7.7197,7.4602,7.4926,246200.0],["1999-04-14",7.6224,7.6548,7.5251,7.6548,208900.0],["1999-04-15",7.7845,8.0765,7.7845,7.9954,475100.0],["1999-04-16",8.4981,8.6279,8.3846,8.5954,934300.0],["1999-04-19",8.6603,8.6927,8.5954,8.6279,215500.0],["1999-04-20",8.4981,8.5306,8.3846,8.4819,287000.0],["1999-04-21",8.4333,8.4333,8.3359,8.417,275000.0],["1999-04-22",8.4657,8.4981,8.3522,8.3684,187500.0],["1999-04-23",8.4332,8.4819,8.3684,8.3684,150500.0],["1999-04-26",8.3846,8.4657,8.3846,8.3846,136200.0],["1999-04-27",8.4819,8.5468,8.4657,8.4981,103500.0],["1999-04-28",8.4657,8.5306,8.4657,8.4819,118700.0],["1999-04-29",8.4332,8.4332,8.3846,8.4008,341000.0],["1999-04-30",8.417,8.4657,8.3684,8.3684,149800.0],["1999-05-03",8.0602,8.1413,7.9954,8.1413,176200.0],["1999-05-04",8.19,8.2062,7.9954,8.0278,171600.0],["1999-05-05",7.8494,8.0116,7.8332,7.9792,236500.0],["1999-05-06",7.9467,7.9467,7.8981,7.9183,182000.0],["1999-05-07",7.817,7.817,7.7034,7.7683,128100.0],["1999-05-10",7.4926,7.8818,7.4926,7.8818,162200.0],["1999-05-11",7.9143,8.0116,7.9143,8.0116,164800.0],["1999-05-12",8.2386,8.2386,8.044,8.1089,331000.0],["1999-05-13",8.1413,8.19,8.1413,8.19,202800.0],["1999-05-14",8.1413,8.1413,8.0116,8.0278,82500.0],["1999-05-17",7.9467,7.9954,7.8008,7.9629,122200.0],["1999-05-18",7.9143,7.9143,7.7521,7.7521,218700.0],["1999-05-19",7.6548,7.671,7.3629,7.4115,400000.0],["1999-05-20",7.298,7.3953,7.2818,7.3953,111700.0],["1999-05-21",7.3791,7.3953,7.3304,7.3304,88100.0],["1999-05-24",7.2818,7.298,7.1683,7.1845,137600.0],["1999-05-25",7.2007,7.2007,6.9412,6.9574,578000.0],["1999-05-26",6.9574,7.0385,6.9574,7.0061,114400.0],["1999-05-27",7.1034,7.1358,7.1034,7.1196,79200.0],["1999-05-28",7.2494,7.4926,7.2494,7.4926,171400.0],["1999-06-01",7.5251,7.5251,7.3467,7.3467,204400.0],["1999-06-02",7.3467,7.3467,7.2007,7.2007,35100.0],["1999-06-03",7.1683,7.2007,7.0223,7.1358,230100.0],["1999-06-04",7.7197,7.7197,7.5251,7.6061,339100.0],["1999-06-07",7.6061,7.7197,7.6061,7.6386,241400.0],["1999-06-08",7.6548,7.6548,7.5413,7.5575,290300.0],["1999-06-09",7.5413,7.6548,7.5251,7.6061,191600.0],["1999-06-10",7.5251,7.5251,7.3953,7.4277,157300.0],["1999-06-11",7.4198,7.4848,7.4198,7.4198,111800.0],["1999-06-14",7.5984,7.6471,7.5659,7.5822,338700.0],["1999-06-15",7.5335,7.5659,7.4361,7.4361,202800.0],["1999-06-16",7.5822,7.6309,7.5659,7.5984,293100.0],["1999-06-17",7.7283,7.777,7.6958,7.6958,87300.0],["1999-06-18",7.7608,7.8257,7.7445,7.777,259900.0],["1999-06-21",7.7933,7.8257,7.777,7.7933,214300.0],["1999-06-22",7.7932,7.8257,7.7608,7.8257,324400.0],["1999-06-23",7.6471,7.6471,7.501,7.501,300200.0],["1999-06-24",7.5659,7.6471,7.5659,7.6309,286100.0],["1999-06-25",7.6147,7.6147,7.4848,7.4848,145600.0],["1999-06-28",7.5335,7.5497,7.5172,7.5335,267000.0],["1999-06-29",7.6634,7.7608,7.6634,7.7283,388300.0],["1999-06-30",7.7933,7.8582,7.777,7.842,326100.0],["1999-07-01",8.1829,8.3128,8.1504,8.2966,511100.0],["1999-07-02",8.2316,8.2966,8.1991,8.2154,35300.0],["1999-07-06",8.3777,8.4427,8.3777,8.4102,300500.0],["1999-07-07",8.4589,8.4752,8.3453,8.4427,282000.0],["1999-07-08",8.4589,8.4752,8.3615,8.4752,196700.0],["1999-07-09",8.4752,8.605,8.4752,8.5401,55700.0],["1999-07-12",8.5726,8.5888,8.5563,8.5726,149300.0],["1999-07-13",8.5563,8.5888,8.5076,8.5726,243400.0],["1999-07-14",8.5726,8.5726,8.4589,8.4914,300500.0],["1999-07-15",8.4752,8.4914,8.4589,8.4752,206200.0],["1999-07-16",8.4102,8.4265,8.3453,8.3777,212500.0],["1999-07-19",8.3128,8.3128,8.2316,8.2641,33700.0],["1999-07-20",8.1991,8.2641,8.1991,8.2154,108300.0],["1999-07-21",8.1829,8.2154,8.1829,8.2154,236400.0],["1999-07-22",8.053,8.118,8.053,8.053,117600.0],["1999-07-23",7.9231,7.9231,7.6309,7.6634,182800.0],["1999-07-26",7.5335,7.5984,7.4685,7.5335,130000.0],["1999-07-27",7.4361,7.5172,7.4036,7.4848,98800.0],["1999-07-28",7.5335,7.6147,7.5172,7.5984,96400.0],["1999-07-29",7.5335,7.5335,7.4848,7.4848,52100.0],["1999-07-30",7.5335,7.6309,7.5335,7.5822,32100.0],["1999-08-02",7.4685,7.4848,7.4685,7.4685,50400.0],["1999-08-03",7.4685,7.4848,7.4685,7.4685,12200.0],["1999-08-04",7.4685,7.4685,7.3874,7.3874,31700.0],["1999-08-05",7.3874,7.3874,7.1276,7.16,92800.0],["1999-08-06",7.1438,7.1438,7.0464,7.1276,39400.0],["1999-08-09",7.1438,7.2412,7.1438,7.2412,45800.0],["1999-08-10",7.2412,7.2412,7.0302,7.0626,228900.0],["1999-08-11",7.0302,7.0789,7.0139,7.0789,33400.0],["1999-08-12",7.0789,7.0789,6.8678,6.884,329900.0],["1999-08-13",6.8191,6.8191,6.6892,6.7054,338900.0],["1999-08-16",6.6892,6.6892,6.4944,6.608,519800.0],["1999-08-17",6.2021,6.2671,6.1859,6.2671,343700.0],["1999-08-18",6.1372,6.1372,5.7638,5.8287,469200.0],["1999-08-19",5.9748,6.1372,5.9748,6.1372,346800.0],["1999-08-20",6.2671,6.5756,6.2671,6.5756,469500.0],["1999-08-23",6.4944,6.5106,6.2995,6.3158,218000.0],["1999-08-24",6.2671,6.4619,6.2671,6.4619,120700.0],["1999-08-25",6.3645,6.4619,6.3645,6.3645,274100.0],["1999-08-26",6.3645,6.5268,6.3645,6.4294,616000.0],["1999-08-27",6.3645,6.3807,6.3483,6.3483,65000.0],["1999-08-30",6.2671,6.2833,6.2021,6.2184,84500.0],["1999-08-31",6.1697,6.2346,6.1372,6.1534,131500.0],["1999-09-01",6.0398,6.0398,5.8774,5.9424,339400.0],["1999-09-02",5.8774,5.8774,5.8125,5.8774,86400.0],["1999-09-03",5.9099,6.0398,5.9099,5.9424,94200.0],["1999-09-07",5.9424,5.9911,5.8936,5.8936,98900.0],["1999-09-08",5.8936,5.9424,5.8125,5.8125,110100.0],["1999-09-09",5.715,5.7638,5.6826,5.6988,141200.0],["1999-09-10",5.6988,5.7759,5.6501,5.6988,294500.0],["1999-09-13",5.6904,5.7554,5.6741,5.7391,174000.0],["1999-09-14",5.6904,5.7229,5.6578,5.7229,307000.0],["1999-09-15",5.7229,5.7229,5.5928,5.5928,82100.0],["1999-09-16",5.6578,5.6578,5.479,5.5928,67000.0],["1999-09-17",5.6091,5.8204,5.6091,5.7391,221700.0],["1999-09-20",5.7391,5.7554,5.6578,5.7066,46900.0],["1999-09-21",5.5766,5.6091,5.544,5.5928,92900.0],["1999-09-22",5.5278,5.5603,5.4953,5.5278,312600.0],["1999-09-23",5.479,5.5115,5.4465,5.4465,55100.0],["1999-09-24",5.3652,5.4953,5.3652,5.479,124400.0],["1999-09-27",5.5278,5.5928,5.5278,5.5603,143700.0],["1999-09-28",5.5603,5.6253,5.4627,5.5928,390500.0],["1999-09-29",5.6578,5.6578,5.5603,5.5603,44600.0],["1999-09-30",5.5603,5.6578,5.5603,5.6578,154300.0],["1999-10-01",5.6091,5.6578,5.5603,5.5766,62500.0],["1999-10-04",5.5928,5.7229,5.5928,5.7229,99400.0],["1999-10-05",5.7879,5.8042,5.7554,5.7717,61100.0],["1999-10-06",5.7391,5.8042,5.7391,5.7879,124200.0],["1999-10-07",5.7554,5.7554,5.6416,5.6578,89100.0],["1999-10-08",5.6578,5.7066,5.6091,5.7066,95200.0],["1999-10-11",5.7066,5.7066,5.6578,5.6904,361400.0],["1999-10-12",5.6416,5.6578,5.4953,5.5115,137100.0],["1999-10-13",5.4627,5.5278,5.4627,5.479,337600.0],["1999-10-14",5.544,5.6253,5.5115,5.5928,160700.0],["1999-10-15",5.479,5.6253,5.479,5.6253,131500.0],["1999-10-18",5.5928,5.5928,5.4953,5.544,140200.0],["1999-10-19",5.4953,5.4953,5.2839,5.4302,107300.0],["1999-10-20",5.4627,5.4953,5.3977,5.4465,239500.0],["1999-10-21",5.3327,5.3327,5.2351,5.2839,118500.0],["1999-10-22",5.1376,5.1864,5.0563,5.1864,564500.0],["1999-10-25",5.1864,5.1864,5.1213,5.1538,109200.0],["1999-10-26",5.1864,5.2676,5.1864,5.2676,154200.0],["1999-10-27",5.2026,5.2839,5.2026,5.2839,9900.0],["1999-10-28",5.3002,5.3327,5.2839,5.3327,194500.0],["1999-10-29",5.3652,5.3977,5.3327,5.3489,129700.0],["1999-11-01",5.3489,5.3815,5.2676,5.2676,40500.0],["1999-11-02",5.3002,5.3327,5.2839,5.3327,104600.0],["1999-11-03",5.4627,5.5115,5.4627,5.4953,72700.0],["1999-11-04",5.5115,5.5115,5.4627,5.479,53700.0],["1999-11-05",5.5928,5.5928,5.5603,5.5603,173500.0],["1999-11-08",5.5766,5.5766,5.4627,5.479,469900.0],["1999-11-09",5.4465,5.4465,5.3002,5.3164,90700.0],["1999-11-10",5.2026,5.2189,5.1701,5.1864,367600.0],["1999-11-11",5.2189,5.2676,5.1701,5.2026,274200.0],["1999-11-12",4.9425,4.975,4.8287,4.8937,513600.0],["1999-11-15",4.91,5.0075,4.91,4.9913,323900.0],["1999-11-16",5.0563,5.0888,5.0238,5.0888,285400.0],["1999-11-17",5.0888,5.2351,5.0888,5.2189,187700.0],["1999-11-18",5.2351,5.2676,5.2189,5.2189,129600.0],["1999-11-19",5.2189,5.2189,5.1864,5.2189,207700.0],["1999-11-22",5.2026,5.2189,5.1051,5.1213,52000.0],["1999-11-23",5.0888,5.1538,5.0725,5.0888,301400.0],["1999-11-24",5.1538,5.2514,5.1538,5.2514,96300.0],["1999-11-26",5.2514,5.2514,5.1864,5.2514,82800.0],["1999-11-29",5.2676,5.3815,5.2676,5.3815,137400.0],["1999-11-30",5.3489,5.414,5.3164,5.3327,155900.0],["1999-12-01",5.3652,5.3652,5.2351,5.3489,216800.0],["1999-12-02",5.3327,5.3327,5.2839,5.3164,212100.0],["1999-12-03",5.2839,5.3489,5.2839,5.3489,90100.0],["1999-12-06",5.3977,5.414,5.3652,5.414,136100.0],["1999-12-07",5.3489,5.3652,5.3327,5.3327,178300.0],["1999-12-08",5.3002,5.3164,5.2676,5.3164,122700.0],["1999-12-09",5.3815,5.5603,5.3652,5.544,349500.0],["1999-12-10",5.7229,7.1861,5.7229,6.7634,730100.0],["1999-12-13",6.8122,6.8122,6.6008,6.6333,116200.0],["1999-12-14",6.5033,6.5195,6.2431,6.2431,173500.0],["1999-12-15",6.1781,6.1781,6.0806,6.0968,165300.0],["1999-12-16",6.1131,6.2919,6.1131,6.2594,61500.0],["1999-12-17",6.3244,6.5358,6.3244,6.5033,64800.0],["1999-12-20",6.5683,6.6008,6.5358,6.5358,245000.0],["1999-12-21",6.5195,6.552,6.4545,6.4545,39600.0],["1999-12-22",6.4786,6.5111,6.2995,6.4949,130200.0],["1999-12-23",6.5437,6.5925,6.5111,6.5274,77300.0],["1999-12-27",6.5274,6.6088,6.5274,6.6088,16200.0],["1999-12-28",6.6739,6.6739,6.6251,6.6414,23000.0],["1999-12-29",6.6576,6.6739,6.6414,6.6414,37500.0],["1999-12-30",6.6088,6.6902,6.6088,6.6414,19300.0],["1999-12-31",6.6902,6.739,6.6576,6.739,38600.0],["2000-01-03",6.9669,7.3576,6.8855,7.325,277600.0],["2000-01-04",7.2925,7.2925,7.0646,7.0646,271700.0],["2000-01-05",6.6739,6.739,6.5437,6.6414,238300.0],["2000-01-06",6.4786,6.4949,6.3972,6.4135,61800.0],["2000-01-07",6.446,6.6088,6.4298,6.6088,133400.0],["2000-01-10",6.6414,6.6902,6.6251,6.6902,60800.0],["2000-01-11",6.6902,6.6902,6.6414,6.6576,73600.0],["2000-01-12",6.4786,6.4949,6.3484,6.3484,153100.0],["2000-01-13",6.3809,6.5274,6.3809,6.5111,136300.0],["2000-01-14",6.6251,6.6251,6.5111,6.56,138100.0],["2000-01-18",6.6251,6.6414,6.4135,6.56,301700.0],["2000-01-19",6.3158,6.5274,6.2995,6.4786,196100.0],["2000-01-20",6.4135,6.4786,6.267,6.2995,96000.0],["2000-01-21",6.3321,6.3809,6.2833,6.3158,119100.0],["2000-01-24",6.2833,6.3321,6.153,6.3158,63000.0],["2000-01-25",6.3809,6.4298,6.2833,6.3646,151500.0],["2000-01-26",6.3809,6.4135,6.3646,6.3972,103200.0],["2000-01-27",6.3321,6.3321,6.2832,6.2995,109700.0],["2000-01-28",6.267,6.2833,6.0554,6.0879,139800.0],["2000-01-31",6.0879,6.0879,5.9902,6.0228,119600.0],["2000-02-01",6.0065,6.3158,6.0065,6.2507,106100.0],["2000-02-02",6.153,6.2344,6.153,6.1856,37000.0],["2000-02-03",6.2833,6.3972,6.267,6.3646,79600.0],["2000-02-04",6.4135,6.4135,6.3484,6.3646,67400.0],["2000-02-07",6.3646,6.3646,6.2832,6.2832,26600.0],["2000-02-08",6.153,6.3158,6.153,6.267,126400.0],["2000-02-09",6.2181,6.3158,6.1856,6.2995,148200.0],["2000-02-10",6.2507,6.2507,6.1856,6.2019,133900.0],["2000-02-11",6.1367,6.1856,6.1205,6.1367,340000.0],["2000-02-14",6.0879,6.2507,6.0554,6.2181,221400.0],["2000-02-15",6.1205,6.1205,6.0554,6.0554,48500.0],["2000-02-16",6.0554,6.153,5.9251,5.9902,104400.0],["2000-02-17",5.9902,6.1042,5.974,6.0554,39300.0],["2000-02-18",6.0228,6.0716,5.9902,6.0391,154600.0],["2000-02-22",5.86,5.9577,5.86,5.9414,95100.0],["2000-02-23",5.8926,5.8926,5.7949,5.8112,292200.0],["2000-02-24",5.7624,5.7949,5.6321,5.681,117900.0],["2000-02-25",5.5345,5.5507,5.4856,5.5507,119500.0],["2000-02-28",5.4856,5.4856,5.3391,5.3717,81900.0],["2000-02-29",5.4694,5.7624,5.4694,5.6647,230200.0],["2000-03-01",5.6647,5.7949,5.6159,5.7786,147300.0],["2000-03-02",5.8275,5.8275,5.7298,5.7786,194400.0],["2000-03-03",5.9902,6.0879,5.9902,6.0879,709900.0],["2000-03-06",6.0554,6.0879,5.9577,6.0228,202600.0],["2000-03-07",5.8926,5.9577,5.86,5.8763,205500.0],["2000-03-08",5.7949,5.7949,5.5507,5.7949,61300.0],["2000-03-09",5.7949,5.8112,5.681,5.7298,77000.0],["2000-03-10",5.7298,5.7298,5.4368,5.4694,264300.0],["2000-03-13",5.4596,5.5085,5.4107,5.5085,173300.0],["2000-03-14",5.5411,5.6063,5.5248,5.5248,79100.0],["2000-03-15",5.5737,5.7366,5.5737,5.7366,72700.0],["2000-03-16",5.704,5.8018,5.6877,5.8018,110600.0],["2000-03-17",5.7203,5.7203,5.6388,5.6388,106500.0],["2000-03-20",5.704,5.704,5.6063,5.6226,42000.0],["2000-03-21",5.5085,5.59,5.5085,5.59,166600.0],["2000-03-22",5.6714,5.6714,5.5574,5.5737,196900.0],["2000-03-23",5.6063,5.6063,5.4922,5.5411,144800.0],["2000-03-24",5.5085,5.5737,5.5085,5.5248,108700.0],["2000-03-27",5.5411,5.6063,5.5411,5.59,94800.0],["2000-03-28",5.6226,5.7203,5.6226,5.6877,20500.0],["2000-03-29",5.7692,5.7692,5.704,5.7366,50700.0],["2000-03-30",5.7366,5.7366,5.704,5.704,108800.0],["2000-03-31",5.7366,5.7366,5.704,5.7203,60600.0],["2000-04-03",5.7203,5.7203,5.6877,5.704,167000.0],["2000-04-04",5.7366,5.7529,5.704,5.7529,78800.0],["2000-04-05",5.6877,5.7203,5.6714,5.704,35000.0],["2000-04-06",5.8507,6.03,5.8507,6.0137,220400.0],["2000-04-07",5.9974,5.9974,5.9811,5.9974,56900.0],["2000-04-10",5.9811,5.9811,5.9322,5.9648,108600.0],["2000-04-11",5.9322,5.9322,5.8344,5.8507,169100.0],["2000-04-12",5.7529,5.7529,5.5737,5.59,223400.0],["2000-04-13",5.5574,5.5737,5.4759,5.5248,225500.0],["2000-04-14",5.4596,5.4596,5.3455,5.3618,88800.0],["2000-04-17",5.3455,5.3618,5.2803,5.2803,33100.0],["2000-04-18",5.2966,5.3781,5.2314,5.3781,94700.0],["2000-04-19",5.3455,5.3455,5.264,5.264,283100.0],["2000-04-20",5.2314,5.3455,5.2314,5.3455,29000.0],["2000-04-24",5.2803,5.2803,5.1499,5.1499,100100.0],["2000-04-25",4.8892,5.0359,4.8892,5.0359,366500.0],["2000-04-26",4.987,4.987,4.8077,4.824,282900.0],["2000-04-27",4.5958,4.7099,4.5632,4.5795,388900.0],["2000-04-28",4.5795,4.8566,4.5632,4.8077,185500.0],["2000-05-01",4.7751,4.9218,4.7751,4.9218,67900.0],["2000-05-02",4.9218,4.9381,4.8403,4.9381,119100.0],["2000-05-03",4.7914,4.7914,4.6936,4.7425,229300.0],["2000-05-04",4.6936,4.7588,4.6936,4.7099,53700.0],["2000-05-05",4.7588,5.0521,4.7588,4.9218,133300.0],["2000-05-08",4.7914,4.9218,4.6936,4.8403,122300.0],["2000-05-09",4.8566,4.9218,4.824,4.8892,58300.0],["2000-05-10",4.7914,4.8892,4.7914,4.8566,49200.0],["2000-05-11",4.8403,5.0359,4.824,4.9381,57300.0],["2000-05-12",4.9707,4.987,4.8892,4.9381,48500.0],["2000-05-15",4.824,4.9055,4.7588,4.9055,151400.0],["2000-05-16",4.5469,4.6284,4.5469,4.6121,269900.0],["2000-05-17",4.5795,4.5958,4.498,4.5143,168600.0],["2000-05-18",4.5306,4.5306,4.3677,4.4166,258200.0],["2000-05-19",4.2699,4.2699,4.1884,4.2373,225500.0],["2000-05-22",4.1884,4.2699,4.1884,4.1884,26700.0],["2000-05-23",4.4003,4.4329,4.3677,4.4166,128500.0],["2000-05-24",4.4492,4.5306,4.4492,4.5306,181100.0],["2000-05-25",4.498,4.6284,4.498,4.6121,82600.0],["2000-05-26",4.5469,4.5632,4.5143,4.5469,93700.0],["2000-05-30",4.5143,4.7099,4.5143,4.7099,49300.0],["2000-05-31",4.661,4.661,4.5795,4.5958,113300.0],["2000-06-01",4.5958,4.5958,4.4654,4.4817,44100.0],["2000-06-02",4.4817,4.7099,4.4817,4.7099,125300.0],["2000-06-05",4.7262,4.7588,4.6447,4.661,21900.0],["2000-06-06",4.5958,4.6284,4.5632,4.6121,53400.0],["2000-06-07",4.6121,4.7099,4.6121,4.661,35600.0],["2000-06-08",4.6936,4.7425,4.6773,4.7425,37100.0],["2000-06-09",4.7262,4.8892,4.7262,4.8892,85800.0],["2000-06-12",4.8892,4.8892,4.8566,4.8566,18000.0],["2000-06-13",4.7823,4.8313,4.7823,4.8313,37000.0],["2000-06-14",4.8312,4.9129,4.8312,4.9129,69200.0],["2000-06-15",4.9129,4.9945,4.9129,4.9618,346900.0],["2000-06-16",4.9455,4.9618,4.9129,4.9292,131400.0],["2000-06-19",4.8639,4.8639,4.7496,4.7986,133800.0],["2000-06-20",4.7986,4.8965,4.7986,4.8639,154900.0],["2000-06-21",4.8313,4.8639,4.8149,4.8149,326400.0],["2000-06-22",4.766,4.766,4.7007,4.7496,184700.0],["2000-06-23",4.766,4.766,4.7496,4.766,101300.0],["2000-06-26",4.5701,4.7496,4.5375,4.7496,157000.0],["2000-06-27",4.7007,4.7007,4.6354,4.668,241300.0],["2000-06-28",4.7007,4.717,4.6844,4.717,55200.0],["2000-06-29",4.717,4.717,4.6027,4.6354,463500.0],["2000-06-30",4.6191,4.6354,4.5864,4.6354,89700.0],["2000-07-03",4.6027,4.668,4.6027,4.668,5300.0],["2000-07-05",4.6027,4.717,4.6027,4.717,15700.0],["2000-07-06",4.7333,4.8639,4.6354,4.8639,29500.0],["2000-07-07",4.8312,4.8312,4.7007,4.7496,24700.0],["2000-07-10",4.7007,4.7007,4.6354,4.668,25000.0],["2000-07-11",4.6354,4.6517,4.5864,4.6517,415200.0],["2000-07-12",4.5375,4.5375,4.4069,4.5048,190800.0],["2000-07-13",4.4722,4.5211,4.4232,4.4885,226400.0],["2000-07-14",4.4885,4.5048,4.4558,4.4885,38700.0],["2000-07-17",4.5701,4.6027,4.5375,4.5864,76700.0],["2000-07-18",4.5701,4.5701,4.4722,4.5048,122400.0],["2000-07-19",4.4722,4.4885,4.4395,4.4722,145500.0],["2000-07-20",4.4069,4.4395,4.3416,4.3742,284400.0],["2000-07-21",4.3742,4.4069,4.3253,4.3416,240500.0],["2000-07-24",4.26,4.3416,4.26,4.2926,59000.0],["2000-07-25",4.309,4.3579,4.2763,4.2763,64100.0],["2000-07-26",4.1784,4.1784,4.0804,4.0968,350500.0],["2000-07-27",4.0641,4.0641,3.9988,4.0152,208200.0],["2000-07-28",3.9662,4.0152,3.9172,3.9172,493900.0],["2000-07-31",3.9172,3.9662,3.9172,3.9662,22700.0],["2000-08-01",3.9662,3.9662,3.9336,3.9499,36500.0],["2000-08-02",3.9499,4.1131,3.9499,4.0152,55700.0],["2000-08-03",3.9499,3.9662,3.9172,3.9336,149600.0],["2000-08-04",3.9336,3.9336,3.8846,3.9336,242500.0],["2000-08-07",3.9499,3.9825,3.9499,3.9662,40700.0],["2000-08-08",3.9825,3.9988,3.9662,3.9825,16600.0],["2000-08-09",3.9825,4.0152,3.9662,3.9988,40200.0],["2000-08-10",3.9988,4.1621,3.9988,4.1457,312400.0],["2000-08-11",4.1131,4.1131,4.0152,4.0478,86100.0],["2000-08-14",3.9825,4.0315,3.9825,4.0152,160500.0],["2000-08-15",3.9825,3.9988,3.9172,3.9499,263500.0],["2000-08-16",3.9172,4.0152,3.8846,3.9825,266300.0],["2000-08-17",3.9988,4.1294,3.9988,4.1294,178400.0],["2000-08-18",4.0804,4.1457,4.0804,4.1294,153800.0],["2000-08-21",4.1294,4.1457,4.1131,4.1457,16600.0],["2000-08-22",4.1131,4.1131,4.0804,4.0968,614100.0],["2000-08-23",4.0804,4.1457,4.0804,4.1457,550800.0],["2000-08-24",4.211,4.2926,4.1784,4.2763,358400.0],["2000-08-25",4.2763,4.4069,4.2763,4.4069,268600.0],["2000-08-28",4.4722,4.5048,4.3742,4.4069,208600.0],["2000-08-29",4.4069,4.4069,4.3416,4.3906,146000.0],["2000-08-30",4.3906,4.4069,4.3906,4.4069,101700.0],["2000-08-31",4.4069,4.4069,4.3742,4.4069,108700.0],["2000-09-01",4.4232,4.4558,4.4069,4.4395,59900.0],["2000-09-05",4.4558,4.5048,4.4395,4.4558,769300.0],["2000-09-06",4.4558,4.4722,4.4395,4.4395,860200.0],["2000-09-07",4.4395,4.5538,4.4395,4.5538,381300.0],["2000-09-08",4.4558,4.4722,4.4069,4.4232,455200.0],["2000-09-11",4.4232,4.4558,4.4232,4.4558,192900.0],["2000-09-12",4.4558,4.4722,4.4558,4.4722,150400.0],["2000-09-13",4.4626,4.528,4.4626,4.528,223000.0],["2000-09-14",4.4626,4.4626,4.4136,4.4626,119500.0],["2000-09-15",4.4463,4.4626,4.4136,4.4463,218500.0],["2000-09-18",4.4463,4.4463,4.3809,4.3809,78000.0],["2000-09-19",4.4136,4.4626,4.3482,4.4463,146600.0],["2000-09-20",4.4626,4.4953,4.4463,4.4626,195200.0],["2000-09-21",4.479,4.479,4.4299,4.4299,100600.0],["2000-09-22",4.3809,4.4626,4.3809,4.4463,57900.0],["2000-09-25",4.479,4.479,4.4626,4.479,30800.0],["2000-09-26",4.479,4.479,4.4626,4.4626,287200.0],["2000-09-27",4.479,4.5771,4.479,4.5607,153700.0],["2000-09-28",4.5607,4.5607,4.5117,4.5444,78200.0],["2000-09-29",4.4953,4.4953,4.4463,4.479,217600.0],["2000-10-02",4.479,4.4953,4.4136,4.4626,84000.0],["2000-10-03",4.4299,4.4299,4.3809,4.3972,31000.0],["2000-10-04",4.3482,4.4463,4.3319,4.3972,148800.0],["2000-10-05",4.3972,4.4626,4.3645,4.4626,458700.0],["2000-10-06",4.4626,4.5117,4.4136,4.4626,140300.0],["2000-10-09",4.3972,4.4136,4.3482,4.4136,368200.0],["2000-10-10",4.2828,4.3809,4.1847,4.2665,354100.0],["2000-10-11",4.2174,4.2992,4.1847,4.2992,63800.0],["2000-10-12",4.2828,4.2828,4.2665,4.2828,310600.0],["2000-10-13",4.2174,4.2501,4.0867,4.2501,209800.0],["2000-10-16",4.2011,4.2174,4.1357,4.1847,130600.0],["2000-10-17",4.1847,4.2338,4.152,4.152,137800.0],["2000-10-18",4.0703,4.1193,4.0376,4.1193,79500.0],["2000-10-19",4.103,4.1847,4.103,4.152,89900.0],["2000-10-20",4.0867,4.152,4.0867,4.152,201500.0],["2000-10-23",4.152,4.152,4.0703,4.1193,26100.0],["2000-10-24",4.1193,4.152,4.0867,4.152,510000.0],["2000-10-25",4.103,4.103,3.9886,4.0703,58000.0],["2000-10-26",4.0376,4.1193,4.0376,4.054,256300.0],["2000-10-27",4.0049,4.0213,3.9886,3.9886,341000.0],["2000-10-30",3.9232,4.0049,3.9232,3.9886,285100.0],["2000-10-31",3.9559,4.054,3.9395,4.054,123900.0],["2000-11-01",4.0049,4.0376,3.9559,3.9886,19700.0],["2000-11-02",3.9886,4.2011,3.9886,4.1847,107400.0],["2000-11-03",4.7078,4.953,4.7078,4.8386,260400.0],["2000-11-06",5.0021,5.0021,4.8059,4.8386,469200.0],["2000-11-07",4.6751,4.6915,4.6751,4.6915,112500.0],["2000-11-08",4.6097,4.6261,4.5444,4.5771,460300.0],["2000-11-09",4.4463,4.4463,4.2174,4.3809,176900.0],["2000-11-10",4.3482,4.3645,4.2992,4.2992,264600.0],["2000-11-13",4.1847,4.2828,4.152,4.2828,141900.0],["2000-11-14",4.2828,4.4299,4.2828,4.4136,209000.0],["2000-11-15",4.3809,4.4136,4.3645,4.3972,41900.0],["2000-11-16",4.3645,4.3645,4.2992,4.3319,41800.0],["2000-11-17",4.2992,4.3482,4.2828,4.3319,50800.0],["2000-11-20",4.3482,4.4136,4.2992,4.3155,101600.0],["2000-11-21",4.3482,4.4463,4.3482,4.4463,115900.0],["2000-11-22",4.4463,4.479,4.4136,4.4626,54600.0],["2000-11-24",4.4953,4.4953,4.3645,4.3809,48800.0],["2000-11-27",4.3482,4.3645,4.2174,4.2828,122800.0],["2000-11-28",4.2992,4.2992,4.2501,4.2828,21000.0],["2000-11-29",4.2501,4.2665,4.2174,4.2338,33800.0],["2000-11-30",4.2501,4.2501,4.2338,4.2338,8700.0],["2000-12-01",4.2338,4.2665,4.2338,4.2665,36500.0],["2000-12-04",4.2338,4.2501,4.152,4.1847,17000.0],["2000-12-05",4.1357,4.2992,4.1357,4.2992,143300.0],["2000-12-06",4.2174,4.2419,4.1847,4.2338,38200.0],["2000-12-07",4.0049,4.1193,4.0049,4.103,125800.0],["2000-12-08",4.1357,4.2338,4.1357,4.2338,81000.0],["2000-12-11",4.1847,4.2501,4.1684,4.2501,23600.0],["2000-12-12",4.2174,4.2501,4.1847,4.2174,41500.0],["2000-12-13",4.1585,4.224,4.1257,4.2076,407200.0],["2000-12-14",4.2076,4.2567,4.1912,4.2403,103600.0],["2000-12-15",4.224,4.2567,4.1912,4.2567,22500.0],["2000-12-18",4.2403,4.2731,4.2403,4.2731,24500.0],["2000-12-19",4.2895,4.3058,4.2731,4.2895,106500.0],["2000-12-20",4.2895,4.3386,4.2567,4.3222,31800.0],["2000-12-21",4.3222,4.3877,4.2567,4.3058,117800.0],["2000-12-22",4.3222,4.8134,4.3222,4.6005,202200.0],["2000-12-26",4.5514,4.5842,4.4696,4.4859,78100.0],["2000-12-27",4.4204,4.4696,4.355,4.4204,16100.0],["2000-12-28",4.4368,4.6988,4.4368,4.6333,67000.0],["2000-12-29",4.6496,4.666,4.5514,4.666,124700.0],["2001-01-02",4.4859,4.4859,4.3549,4.4041,59900.0],["2001-01-03",4.3713,4.6005,4.3713,4.6005,40200.0],["2001-01-04",4.535,4.6988,4.4696,4.6005,102400.0],["2001-01-05",4.5187,4.5842,4.5187,4.5187,179900.0],["2001-01-08",4.5023,4.5842,4.5023,4.5514,17700.0],["2001-01-09",4.5514,4.7315,4.5514,4.7151,154100.0],["2001-01-10",4.6988,4.6988,4.5678,4.5842,102700.0],["2001-01-11",4.4859,4.5842,4.4532,4.5842,74200.0],["2001-01-12",4.6333,4.6496,4.5842,4.6333,170300.0],["2001-01-16",4.4532,4.4532,4.1257,4.1912,724900.0],["2001-01-17",4.1585,4.2895,4.1585,4.2076,224800.0],["2001-01-18",4.1749,4.1912,4.1257,4.1585,208300.0],["2001-01-19",5.2063,5.4355,5.1081,5.239,1596900.0],["2001-01-22",5.1408,5.1408,4.9935,5.0098,494000.0],["2001-01-23",4.9607,4.9607,4.8625,4.928,149900.0],["2001-01-24",4.9607,4.9771,4.9607,4.9771,91400.0],["2001-01-25",4.9771,4.9771,4.8952,4.9443,49400.0],["2001-01-26",4.8789,4.9607,4.8625,4.9607,118900.0],["2001-01-29",4.8985,4.8985,4.8461,4.8487,69700.0],["2001-01-30",4.8723,4.8723,4.833,4.8461,27400.0],["2001-01-31",4.8461,4.8461,4.8356,4.8461,175900.0],["2001-02-01",4.7806,4.8985,4.7204,4.8513,286200.0],["2001-02-02",4.8723,4.8723,4.8461,4.8513,351300.0],["2001-02-05",4.833,4.8409,4.833,4.8383,179300.0],["2001-02-06",4.7806,4.8356,4.7806,4.8356,146200.0],["2001-02-07",4.9116,4.9299,4.8749,4.8854,141100.0],["2001-02-08",4.8854,4.9116,4.8723,4.8723,165300.0],["2001-02-09",4.8828,4.888,4.7937,4.7937,229100.0],["2001-02-12",4.8199,4.8461,4.8121,4.8199,301200.0],["2001-02-13",4.8199,4.8199,4.7151,4.7151,97600.0],["2001-02-14",4.7413,4.7413,4.702,4.7125,34600.0],["2001-02-15",4.6889,4.7151,4.6785,4.6785,48900.0],["2001-02-16",4.6365,4.7099,4.5973,4.5973,87500.0],["2001-02-20",4.5449,4.5475,4.4899,4.4899,186200.0],["2001-02-21",4.4794,4.4794,4.4139,4.4322,49800.0],["2001-02-22",4.4217,4.4794,4.4034,4.427,97800.0],["2001-02-23",4.4532,4.4532,4.4139,4.427,11400.0],["2001-02-26",4.4165,4.4165,4.3746,4.3956,84400.0],["2001-02-27",4.3484,4.3615,4.3222,4.3405,52600.0],["2001-02-28",4.3405,4.3405,4.2698,4.296,40600.0],["2001-03-01",4.1257,4.2593,4.1257,4.2043,445300.0],["2001-03-02",4.2174,4.3039,4.1912,4.2751,278000.0],["2001-03-05",4.296,4.3877,4.296,4.3825,136100.0],["2001-03-06",4.4532,4.4794,4.4296,4.4375,141000.0],["2001-03-07",4.3877,4.3877,4.3353,4.3484,145500.0],["2001-03-08",4.296,4.296,4.1834,4.1912,61900.0],["2001-03-09",4.2567,4.2567,4.2174,4.2227,148200.0],["2001-03-12",4.1912,4.2043,4.165,4.1834,80600.0],["2001-03-13",4.1873,4.1873,4.1532,4.1532,21900.0],["2001-03-14",4.1584,4.1584,4.0456,4.0456,123100.0],["2001-03-15",4.0797,4.1191,4.0745,4.0929,155600.0],["2001-03-16",4.0666,4.0666,4.0325,4.0404,9900.0],["2001-03-19",4.0981,4.1716,4.0981,4.1322,161400.0],["2001-03-20",4.0929,4.0929,4.0483,4.0666,27900.0],["2001-03-21",4.0797,4.1243,4.0666,4.0666,86800.0],["2001-03-22",3.9354,3.9381,3.8567,3.9092,183700.0],["2001-03-23",3.8043,3.841,3.778,3.8148,62200.0],["2001-03-26",3.8043,3.8436,3.7649,3.7911,120700.0],["2001-03-27",3.7911,3.8279,3.7649,3.8043,81200.0],["2001-03-28",3.7255,3.8069,3.7229,3.8016,90500.0],["2001-03-29",3.7754,3.7833,3.7649,3.7728,169800.0],["2001-03-30",3.7911,3.7911,3.7597,3.7649,60600.0],["2001-04-02",3.7649,3.7859,3.6862,3.6862,83700.0],["2001-04-03",3.6731,3.7255,3.6573,3.6652,270800.0],["2001-04-04",3.66,3.6652,3.5944,3.6311,58900.0],["2001-04-05",3.6993,3.7124,3.66,3.6731,194900.0],["2001-04-06",3.6731,3.6731,3.6468,3.6495,20700.0],["2001-04-09",3.6337,3.6705,3.6337,3.6705,59400.0],["2001-04-10",3.6862,3.7518,3.6862,3.7439,354200.0],["2001-04-11",3.736,3.7387,3.6731,3.7387,27000.0],["2001-04-12",3.7649,3.7911,3.7255,3.7728,112200.0],["2001-04-16",3.6993,3.7255,3.6993,3.7124,81600.0],["2001-04-17",3.6862,3.778,3.6862,3.7754,53700.0],["2001-04-18",3.6783,3.8043,3.6783,3.8016,268100.0],["2001-04-19",3.7334,3.7334,3.66,3.6862,75900.0],["2001-04-20",3.5419,3.6547,3.4816,3.5812,139200.0],["2001-04-23",3.5681,3.5812,3.513,3.513,72300.0],["2001-04-24",3.5157,3.6206,3.5157,3.555,69600.0],["2001-04-25",3.5681,3.5944,3.5288,3.5314,71400.0],["2001-04-26",3.5419,3.5576,3.4632,3.4894,132200.0],["2001-04-27",3.4894,3.5288,3.4894,3.5052,42400.0],["2001-04-30",3.4894,3.5235,3.4474,3.4894,79500.0],["2001-05-01",3.5157,3.5944,3.5157,3.5419,22300.0],["2001-05-02",3.555,3.6862,3.555,3.6862,121600.0],["2001-05-03",3.6206,3.6416,3.5944,3.6206,69500.0],["2001-05-04",3.6075,3.6652,3.6075,3.6337,33200.0],["2001-05-07",3.6075,3.6941,3.6075,3.6731,32400.0],["2001-05-08",3.6337,3.6337,3.5734,3.5734,85700.0],["2001-05-09",3.5944,3.66,3.5812,3.6468,138300.0],["2001-05-10",3.6206,3.6337,3.6075,3.6101,32100.0],["2001-05-11",3.6862,3.8305,3.6862,3.7518,141000.0],["2001-05-14",3.7387,3.757,3.6468,3.6468,86500.0],["2001-05-15",3.6468,3.7465,3.6468,3.7255,107300.0],["2001-05-16",3.7518,3.778,3.7518,3.7701,54600.0],["2001-05-17",3.7675,3.778,3.6993,3.778,119000.0],["2001-05-18",3.6783,3.7255,3.6783,3.7019,50300.0],["2001-05-21",3.6862,3.7255,3.6783,3.7124,27400.0],["2001-05-22",3.7124,3.7203,3.6757,3.6862,32400.0],["2001-05-23",3.6862,3.6862,3.6678,3.6678,67800.0],["2001-05-24",3.5734,3.6154,3.5655,3.6075,103300.0],["2001-05-25",3.5288,3.5288,3.4842,3.4894,86900.0],["2001-05-29",3.437,3.4842,3.4343,3.4842,236500.0],["2001-05-30",3.4579,3.4606,3.4317,3.4369,148200.0],["2001-05-31",3.4369,3.4369,3.3714,3.4369,44200.0],["2001-06-01",3.4107,3.4815,3.4107,3.4684,29800.0],["2001-06-04",3.4107,3.4107,3.332,3.3425,46600.0],["2001-06-05",3.1667,3.2507,3.1667,3.2297,120900.0],["2001-06-06",3.2323,3.2743,3.2323,3.2743,157000.0],["2001-06-07",3.4028,3.4816,3.4002,3.4789,220700.0],["2001-06-08",3.4632,3.5681,3.4632,3.5288,138700.0],["2001-06-11",3.5157,3.6363,3.5157,3.5865,170800.0],["2001-06-12",3.5603,3.6888,3.5603,3.6731,233800.0],["2001-06-13",3.6468,3.66,3.6337,3.6363,186900.0],["2001-06-14",3.6363,3.6731,3.6363,3.6731,295800.0],["2001-06-15",3.6993,3.7255,3.6757,3.7124,55700.0],["2001-06-18",3.6862,3.6862,3.6232,3.6363,45700.0],["2001-06-19",3.6154,3.6731,3.6154,3.6678,230500.0],["2001-06-20",3.66,3.66,3.6206,3.66,21300.0],["2001-06-21",3.6468,3.6468,3.6206,3.639,18000.0],["2001-06-22",3.639,3.6521,3.6259,3.6363,20300.0],["2001-06-25",3.6468,3.7255,3.6206,3.6232,26500.0],["2001-06-26",3.597,3.6075,3.5734,3.5734,90900.0],["2001-06-27",3.5681,3.5681,3.5471,3.555,123200.0],["2001-06-28",3.6337,3.7308,3.6285,3.7308,72100.0],["2001-06-29",3.7387,3.7387,3.6731,3.6862,27600.0],["2001-07-02",3.66,3.7124,3.6468,3.7046,35100.0],["2001-07-03",3.6468,3.6495,3.5944,3.597,23700.0],["2001-07-05",3.5944,3.5944,3.5104,3.5262,32200.0],["2001-07-06",3.5157,3.5288,3.4868,3.4894,142200.0],["2001-07-09",3.492,3.5157,3.4816,3.5157,106500.0],["2001-07-10",3.5157,3.5183,3.4422,3.4553,185200.0],["2001-07-11",3.4632,3.4894,3.3976,3.4894,29500.0],["2001-07-12",3.4763,3.5157,3.4474,3.4894,54500.0],["2001-07-13",3.4369,3.492,3.4107,3.4107,58100.0],["2001-07-16",3.3923,3.4238,3.3714,3.4238,20900.0],["2001-07-17",3.3976,3.4369,3.3687,3.4369,87500.0],["2001-07-18",3.4107,3.4107,3.3714,3.395,9900.0],["2001-07-19",3.3792,3.3792,3.2927,3.3031,60600.0],["2001-07-20",3.2979,3.3005,3.2323,3.2743,218900.0],["2001-07-23",3.2795,3.3714,3.2795,3.3714,26200.0],["2001-07-24",3.2795,3.2822,3.1825,3.2139,74500.0],["2001-07-25",3.2323,3.2795,3.2166,3.2244,109800.0],["2001-07-26",3.2271,3.3084,3.2271,3.2795,36100.0],["2001-07-27",3.2795,3.3031,3.2795,3.3031,25100.0],["2001-07-30",3.2795,3.29,3.2638,3.2743,31800.0],["2001-07-31",3.2664,3.3058,3.2533,3.2743,22400.0],["2001-08-01",3.1956,3.2166,3.1877,3.2139,88900.0],["2001-08-02",3.2192,3.2218,3.1877,3.1956,52600.0],["2001-08-03",3.0172,3.0828,3.0172,3.067,127600.0],["2001-08-06",3.0696,3.0696,3.025,3.0434,57200.0],["2001-08-07",3.0644,3.0644,3.0093,3.0172,106100.0],["2001-08-08",3.0277,3.0303,2.9673,2.9673,241400.0],["2001-08-09",2.9411,2.9516,2.8073,2.8073,179700.0],["2001-08-10",2.8545,2.8598,2.7863,2.8178,581600.0],["2001-08-13",2.865,2.8729,2.8598,2.8729,182400.0],["2001-08-14",2.886,2.9122,2.886,2.886,46100.0],["2001-08-15",2.9148,2.9253,2.8676,2.9122,360600.0],["2001-08-16",2.8965,2.8965,2.8702,2.886,53900.0],["2001-08-17",2.8702,2.8702,2.8204,2.8493,37200.0],["2001-08-20",2.8335,2.8912,2.8335,2.8571,34400.0],["2001-08-21",2.8204,2.8571,2.8204,2.823,87900.0],["2001-08-22",2.8466,2.8493,2.7889,2.8204,140200.0],["2001-08-23",2.7942,2.7942,2.7286,2.7417,48500.0],["2001-08-24",2.7155,2.7469,2.6971,2.7417,140800.0],["2001-08-27",2.7312,2.7679,2.7312,2.7548,86000.0],["2001-08-28",2.7207,2.7233,2.6892,2.6918,72000.0],["2001-08-29",2.6499,2.6499,2.5423,2.5607,233100.0],["2001-08-30",2.5344,2.5344,2.5056,2.5082,1001700.0],["2001-08-31",2.5108,2.5397,2.5056,2.5056,109200.0],["2001-09-04",2.5187,2.5816,2.5134,2.5633,179200.0],["2001-09-05",2.5843,2.6,2.5239,2.5948,209400.0],["2001-09-06",2.6997,2.781,2.6918,2.7601,414800.0],["2001-09-07",2.7679,2.7679,2.7233,2.7548,67000.0],["2001-09-10",2.7364,2.7574,2.7286,2.7417,64600.0],["2001-09-17",2.5712,2.6,2.5712,2.5843,101100.0],["2001-09-18",2.5843,2.6367,2.5056,2.5056,175600.0],["2001-09-19",2.4951,2.5816,2.4951,2.5056,379500.0],["2001-09-20",2.5134,2.5423,2.4924,2.4951,145500.0],["2001-09-21",2.4793,2.5161,2.4662,2.5056,86700.0],["2001-09-24",2.5239,2.6105,2.4924,2.5974,288300.0],["2001-09-25",2.5843,2.5843,2.558,2.5712,134700.0],["2001-09-26",2.5843,2.5843,2.5318,2.5318,199900.0],["2001-09-27",2.5003,2.5318,2.482,2.5318,85300.0],["2001-09-28",2.5187,2.5187,2.44,2.4793,160300.0],["2001-10-01",2.4662,2.4662,2.4032,2.4032,205000.0],["2001-10-02",2.2957,2.3035,2.2432,2.2878,193400.0],["2001-10-03",2.1645,2.1776,2.1461,2.1461,485700.0],["2001-10-04",2.1383,2.1435,2.1015,2.1225,95300.0],["2001-10-05",2.1015,2.1383,2.0832,2.1225,90400.0],["2001-10-08",1.994,2.0202,1.9415,1.9651,234900.0],["2001-10-09",1.9152,1.9231,1.8418,1.847,807600.0],["2001-10-10",1.7972,1.8129,1.7421,1.7841,245300.0],["2001-10-11",1.7185,1.8024,1.7185,1.7972,307500.0],["2001-10-12",1.7578,1.889,1.7526,1.8838,408900.0],["2001-10-15",1.889,1.9048,1.8785,1.8916,275600.0],["2001-10-16",1.8969,1.9546,1.8969,1.9231,248000.0],["2001-10-17",1.9257,1.9284,1.8811,1.8943,110800.0],["2001-10-18",1.8943,1.8943,1.8313,1.8628,112600.0],["2001-10-19",1.8497,1.889,1.8392,1.8392,38600.0],["2001-10-22",1.8234,1.9021,1.8234,1.8628,119300.0],["2001-10-23",1.8497,1.8759,1.8365,1.8523,161900.0],["2001-10-24",1.8365,1.8864,1.8234,1.8864,155400.0],["2001-10-25",1.8628,1.9021,1.8365,1.9021,260800.0],["2001-10-26",1.9152,1.9257,1.8759,1.9126,242600.0],["2001-10-29",1.9284,1.9546,1.9231,1.9467,173400.0],["2001-10-30",1.9467,2.0071,1.9415,1.9415,408900.0],["2001-10-31",1.9336,1.9362,1.8916,1.8916,54300.0],["2001-11-01",1.8785,1.8811,1.8628,1.8759,192000.0],["2001-11-02",1.8838,1.8838,1.8497,1.8733,49200.0],["2001-11-05",1.8234,1.8759,1.8234,1.8759,43200.0],["2001-11-06",1.8497,1.8523,1.8129,1.8365,48700.0],["2001-11-07",1.8103,1.847,1.8024,1.8208,103200.0],["2001-11-08",1.8103,1.8365,1.8103,1.8365,269700.0],["2001-11-09",1.8497,1.8811,1.8497,1.8785,104300.0],["2001-11-12",1.8549,1.8602,1.8497,1.8549,79900.0],["2001-11-13",1.8365,1.9415,1.8365,1.9362,300800.0],["2001-11-14",1.9546,1.994,1.9415,1.9703,39800.0],["2001-11-15",1.9703,1.9703,1.889,1.889,68500.0],["2001-11-16",1.889,1.9782,1.8365,1.9782,436700.0],["2001-11-19",1.9677,1.9677,1.8628,1.8969,191100.0],["2001-11-20",1.8706,1.8733,1.8103,1.8339,122300.0],["2001-11-21",1.889,1.889,1.8444,1.8628,66700.0],["2001-11-23",1.8943,1.9677,1.8943,1.9598,291800.0],["2001-11-26",1.9677,1.9677,1.9389,1.9389,42500.0],["2001-11-27",1.9598,1.9703,1.9546,1.9651,170900.0],["2001-11-28",2.0595,2.0727,2.0333,2.0648,436200.0],["2001-11-29",2.0989,2.1251,2.0989,2.1199,326300.0],["2001-11-30",2.0989,2.0989,2.0648,2.0674,173500.0],["2001-12-03",2.0595,2.0595,2.0097,2.0097,71100.0],["2001-12-04",2.0097,2.0123,1.9966,2.0071,245300.0],["2001-12-05",2.0254,2.0674,2.0254,2.0464,584100.0],["2001-12-06",2.0595,2.1487,2.0517,2.112,135200.0],["2001-12-07",2.1251,2.1251,2.1041,2.1173,160200.0],["2001-12-10",2.0595,2.091,2.0595,2.0727,121400.0],["2001-12-11",2.0727,2.0963,2.0595,2.0595,82100.0],["2001-12-12",2.0517,2.0753,2.0517,2.0543,23400.0],["2001-12-13",2.0543,2.0543,1.994,2.0071,64800.0],["2001-12-14",2.0595,2.0595,2.0202,2.0202,50000.0],["2001-12-17",2.0202,2.0674,2.0176,2.0412,101500.0],["2001-12-18",2.0674,2.0858,2.0569,2.0858,115400.0],["2001-12-19",2.0858,2.112,2.0858,2.0884,178500.0],["2001-12-20",2.0884,2.1225,2.0884,2.091,95000.0],["2001-12-21",2.091,2.1435,2.091,2.1356,105400.0],["2001-12-24",2.1304,2.1383,2.1146,2.133,29800.0],["2001-12-26",2.1251,2.1435,2.0963,2.0989,31300.0],["2001-12-27",2.0989,2.1592,2.0989,2.1514,88400.0],["2001-12-28",2.1566,2.1802,2.1487,2.1671,73400.0],["2001-12-31",2.1514,2.1645,2.1487,2.1619,54700.0],["2002-01-02",2.1514,2.1514,2.1146,2.1225,34600.0],["2002-01-03",2.1225,2.1225,2.0753,2.0884,133100.0],["2002-01-04",2.1068,2.1907,2.1041,2.1776,321100.0],["2002-01-07",2.196,2.2196,2.1855,2.1881,220700.0],["2002-01-08",2.1829,2.1934,2.175,2.1881,117200.0],["2002-01-09",2.1907,2.1907,2.1724,2.175,80800.0],["2002-01-10",2.1776,2.1776,2.1619,2.1619,89200.0],["2002-01-11",2.1566,2.175,2.1566,2.175,53800.0],["2002-01-14",2.1619,2.1776,2.1514,2.1724,101500.0],["2002-01-15",2.1015,2.1225,2.0858,2.1041,113900.0],["2002-01-16",2.1041,2.1383,2.0989,2.1015,159900.0],["2002-01-17",2.1041,2.112,2.1041,2.112,71600.0],["2002-01-18",2.2432,2.3481,2.2301,2.3481,390900.0],["2002-01-22",2.461,2.5318,2.44,2.5318,382500.0],["2002-01-23",2.781,2.781,2.6026,2.705,839300.0],["2002-01-24",2.6551,2.6892,2.6367,2.6735,374700.0],["2002-01-25",2.6499,2.6499,2.5764,2.579,351200.0],["2002-01-28",2.5764,2.6026,2.5764,2.6026,96700.0],["2002-01-29",2.6053,2.6105,2.5843,2.6,84900.0],["2002-01-30",2.5843,2.5869,2.5449,2.5475,107600.0],["2002-01-31",2.6367,2.7286,2.6367,2.7286,107100.0],["2002-02-01",2.7417,2.7548,2.7023,2.7496,112300.0],["2002-02-04",2.7417,2.7417,2.6892,2.7286,38500.0],["2002-02-05",2.6892,2.7155,2.6394,2.6892,54700.0],["2002-02-06",2.5974,2.6184,2.5974,2.5974,139100.0],["2002-02-07",2.5449,2.5449,2.5239,2.5318,22600.0],["2002-02-08",2.5712,2.6236,2.558,2.6236,52000.0],["2002-02-11",2.6367,2.663,2.6289,2.6394,34900.0],["2002-02-12",2.6236,2.6236,2.5974,2.6053,26500.0],["2002-02-13",2.6236,2.663,2.6236,2.6551,22600.0],["2002-02-14",2.6787,2.6866,2.6446,2.6761,72300.0],["2002-02-15",2.6499,2.6892,2.6289,2.663,64200.0],["2002-02-19",2.6367,2.6446,2.6026,2.6158,81800.0],["2002-02-20",2.6499,2.6499,2.579,2.6079,204800.0],["2002-02-21",2.6079,2.6079,2.44,2.44,494400.0],["2002-02-22",2.4426,2.5003,2.44,2.4951,185900.0],["2002-02-25",2.5187,2.5397,2.5056,2.5266,55000.0],["2002-02-26",2.5449,2.5974,2.5239,2.5974,137900.0],["2002-02-27",2.5843,2.5843,2.5082,2.558,89100.0],["2002-02-28",2.5764,2.5921,2.5712,2.579,10200.0],["2002-03-01",2.5895,2.5895,2.5239,2.5607,36200.0],["2002-03-04",2.5344,2.6262,2.5344,2.6236,245300.0],["2002-03-05",2.6105,2.6105,2.5712,2.5921,98400.0],["2002-03-06",2.5843,2.6367,2.558,2.6315,58400.0],["2002-03-07",2.6735,2.7522,2.6682,2.7023,275100.0],["2002-03-08",2.6892,2.7102,2.6446,2.6499,355400.0],["2002-03-11",2.6604,2.6682,2.6446,2.6499,71500.0],["2002-03-12",2.6236,2.6341,2.5974,2.5974,59900.0],["2002-03-13",2.5738,2.5974,2.5738,2.5843,70700.0],["2002-03-14",2.5843,2.5921,2.5738,2.5895,8300.0],["2002-03-15",2.5764,2.6079,2.5764,2.5869,5200.0],["2002-03-18",2.7155,2.7207,2.6971,2.7076,73400.0],["2002-03-19",2.7338,2.7338,2.6761,2.6918,50000.0],["2002-03-20",2.663,2.663,2.6367,2.6446,28100.0],["2002-03-21",2.6472,2.6709,2.6446,2.6682,11400.0],["2002-03-22",2.6813,2.7155,2.6787,2.7023,21400.0],["2002-03-25",2.7023,2.7155,2.6892,2.7023,17400.0],["2002-03-26",2.7286,2.7469,2.7286,2.7391,91100.0],["2002-03-27",2.7391,2.8125,2.7259,2.7784,176300.0],["2002-03-28",2.7784,2.7784,2.7286,2.7286,15400.0],["2002-04-01",2.7312,2.7312,2.6945,2.7155,22900.0],["2002-04-02",2.7942,2.8676,2.7942,2.823,87900.0],["2002-04-03",2.8283,2.8729,2.823,2.8702,50200.0],["2002-04-04",2.8807,2.9385,2.8807,2.9122,108400.0],["2002-04-05",2.907,2.9516,2.907,2.9358,108500.0],["2002-04-08",2.9306,2.9647,2.8807,2.9647,54100.0],["2002-04-09",2.9385,2.9385,2.8598,2.8624,84800.0],["2002-04-10",2.8361,2.8729,2.8204,2.8702,190100.0],["2002-04-11",2.8781,2.8807,2.8335,2.8335,251600.0],["2002-04-12",2.8204,2.8204,2.7732,2.8073,133100.0],["2002-04-15",2.7942,2.7942,2.7758,2.781,23700.0],["2002-04-16",2.6761,2.7417,2.6499,2.7286,283900.0],["2002-04-17",2.7286,2.7338,2.6761,2.6866,132300.0],["2002-04-18",2.6105,2.6105,2.5843,2.5974,291600.0],["2002-04-19",2.5187,2.558,2.5056,2.5213,179500.0],["2002-04-22",2.4977,2.5029,2.4688,2.4688,70300.0],["2002-04-23",2.4924,2.4924,2.4557,2.4662,107100.0],["2002-04-24",2.4269,2.4269,2.3613,2.3849,237600.0],["2002-04-25",2.3718,2.3744,2.3534,2.3744,125700.0],["2002-04-26",2.4006,2.4269,2.398,2.4242,21800.0],["2002-04-29",2.3613,2.3613,2.314,2.314,7500.0],["2002-04-30",2.3245,2.3245,2.2983,2.3062,172600.0],["2002-05-01",2.3613,2.377,2.335,2.3691,54600.0],["2002-05-02",2.3613,2.3744,2.3245,2.3534,63800.0],["2002-05-03",2.3481,2.3796,2.3481,2.3744,86300.0],["2002-05-06",2.3744,2.4269,2.3691,2.4006,50000.0],["2002-05-07",2.4085,2.4085,2.3875,2.4006,13000.0],["2002-05-08",2.4006,2.482,2.4006,2.44,160900.0],["2002-05-09",2.4347,2.4347,2.3796,2.3796,79600.0],["2002-05-10",2.3875,2.3954,2.3875,2.3875,105700.0],["2002-05-13",2.4085,2.4137,2.4006,2.4085,56400.0],["2002-05-14",2.4137,2.4269,2.4085,2.4164,81100.0],["2002-05-15",2.4164,2.4164,2.377,2.377,9000.0],["2002-05-16",2.3481,2.3744,2.3429,2.3718,98700.0],["2002-05-17",2.3718,2.3744,2.3403,2.3508,64000.0],["2002-05-20",2.3219,2.335,2.3114,2.3272,36200.0],["2002-05-21",2.2038,2.2563,2.2038,2.2091,83200.0],["2002-05-22",2.1855,2.2038,2.1566,2.1802,109900.0],["2002-05-23",2.2038,2.2511,2.2038,2.2458,20800.0],["2002-05-24",2.2196,2.2616,2.2038,2.2589,23800.0],["2002-05-28",2.2432,2.2694,2.2327,2.2537,28500.0],["2002-05-29",2.2694,2.3167,2.2694,2.2957,129500.0],["2002-05-30",2.356,2.3613,2.3403,2.3455,52600.0],["2002-05-31",2.3219,2.3324,2.2957,2.3219,17900.0],["2002-06-03",2.3219,2.3744,2.2957,2.3481,132800.0],["2002-06-04",2.3744,2.3744,2.3481,2.3744,72900.0],["2002-06-05",2.3875,2.4137,2.3508,2.4137,140300.0],["2002-06-06",2.3613,2.3744,2.2852,2.293,153800.0],["2002-06-07",2.1645,2.1881,2.154,2.1829,87100.0],["2002-06-10",2.1829,2.1986,2.1383,2.1461,152000.0],["2002-06-11",2.1645,2.1645,2.1409,2.1592,74700.0],["2002-06-12",2.1645,2.1645,2.1383,2.1566,51700.0],["2002-06-13",2.1592,2.1592,2.1251,2.1566,27000.0],["2002-06-14",2.1251,2.1278,2.0884,2.0989,70600.0],["2002-06-17",2.0779,2.1094,2.0779,2.1015,44800.0],["2002-06-18",2.112,2.1907,2.112,2.1776,278600.0],["2002-06-19",2.0937,2.112,2.0858,2.0858,53100.0],["2002-06-20",2.0595,2.0622,2.0464,2.0491,75100.0],["2002-06-21",2.0727,2.0805,2.0071,2.0176,303100.0],["2002-06-24",1.994,2.0045,1.973,1.9992,121800.0],["2002-06-25",1.9992,2.0045,1.9782,1.9861,158500.0],["2002-06-26",1.9336,1.9546,1.931,1.931,34700.0],["2002-06-27",1.931,1.9546,1.9205,1.9441,11500.0],["2002-06-28",1.9441,1.9677,1.9441,1.9572,5500.0],["2002-07-01",1.9756,1.9808,1.9415,1.952,94900.0],["2002-07-02",1.9546,1.9546,1.9021,1.9074,75500.0],["2002-07-03",1.8838,1.8838,1.7841,1.7972,106900.0],["2002-07-05",1.6004,1.6398,1.5925,1.6162,158100.0],["2002-07-08",1.6266,1.6581,1.5952,1.624,150700.0],["2002-07-09",1.6529,1.7263,1.6529,1.7159,155000.0],["2002-07-10",1.7421,1.7421,1.7054,1.7132,100400.0],["2002-07-11",1.645,1.6529,1.6266,1.6319,61100.0],["2002-07-12",1.6398,1.7709,1.6398,1.7578,182000.0],["2002-07-15",1.7316,1.7316,1.708,1.708,278600.0],["2002-07-16",1.7185,1.7395,1.7159,1.7159,200900.0],["2002-07-17",1.7263,1.7368,1.7237,1.7237,154300.0],["2002-07-18",1.7395,1.7841,1.7316,1.7709,194500.0],["2002-07-19",1.7762,1.7841,1.7605,1.7631,61600.0],["2002-07-22",1.7893,1.7998,1.7473,1.75,87900.0],["2002-07-23",1.75,1.7683,1.7106,1.7605,101400.0],["2002-07-24",1.645,1.6791,1.645,1.6765,225700.0],["2002-07-25",1.6503,1.6529,1.6293,1.6476,81400.0],["2002-07-26",1.6083,1.687,1.5086,1.5243,227800.0],["2002-07-29",1.5479,1.5479,1.5243,1.5374,332400.0],["2002-07-30",1.5742,1.6266,1.5742,1.624,73700.0],["2002-07-31",1.624,1.6319,1.603,1.624,74600.0],["2002-08-01",1.6503,1.6503,1.5952,1.5952,76400.0],["2002-08-02",1.5611,1.5716,1.5138,1.5191,304100.0],["2002-08-05",1.5348,1.5348,1.4981,1.5007,38300.0],["2002-08-06",1.4692,1.4823,1.4561,1.4666,97800.0],["2002-08-07",1.4666,1.4797,1.422,1.4561,208400.0],["2002-08-08",1.443,1.4797,1.4377,1.4561,154100.0],["2002-08-09",1.4666,1.5007,1.4482,1.4823,144000.0],["2002-08-12",1.4482,1.4535,1.443,1.4535,57800.0],["2002-08-13",1.4823,1.5086,1.4692,1.4745,180500.0],["2002-08-14",1.4955,1.5086,1.485,1.4955,156200.0],["2002-08-15",1.5165,1.5191,1.5007,1.5191,177900.0],["2002-08-16",1.5191,1.5348,1.4981,1.5007,94200.0],["2002-08-19",1.5217,1.5479,1.5217,1.5322,103700.0],["2002-08-20",1.5112,1.5269,1.5086,1.5138,78600.0],["2002-08-21",1.5217,1.5296,1.5191,1.5217,188500.0],["2002-08-22",1.4955,1.5086,1.4089,1.4535,126800.0],["2002-08-23",1.4168,1.443,1.4115,1.4299,66700.0],["2002-08-26",1.443,1.4823,1.443,1.4797,92900.0],["2002-08-27",1.4955,1.4955,1.4482,1.4482,89800.0],["2002-08-28",1.4535,1.4823,1.4535,1.4692,231700.0],["2002-08-29",1.4692,1.4745,1.4561,1.4666,144600.0],["2002-08-30",1.4299,1.4299,1.4141,1.4168,192000.0],["2002-09-03",1.4273,1.4273,1.38,1.3853,88500.0],["2002-09-04",1.4063,1.4377,1.4063,1.4325,56100.0],["2002-09-05",1.4325,1.443,1.4299,1.4404,75300.0],["2002-09-06",1.4404,1.4535,1.4404,1.443,175900.0],["2002-09-09",1.443,1.4587,1.443,1.4509,85800.0],["2002-09-10",1.4614,1.4692,1.4456,1.4561,56500.0],["2002-09-11",1.4614,1.4902,1.4614,1.485,64200.0],["2002-09-12",1.4823,1.4823,1.4666,1.4666,71800.0],["2002-09-13",1.4719,1.4823,1.4587,1.4692,73500.0],["2002-09-16",1.4692,1.5348,1.4692,1.5138,29300.0],["2002-09-17",1.5374,1.5374,1.4771,1.4771,77000.0],["2002-09-18",1.4692,1.4719,1.4561,1.4692,96700.0],["2002-09-19",1.4614,1.4797,1.4561,1.4561,15300.0],["2002-09-20",1.4666,1.4666,1.4561,1.4587,22700.0],["2002-09-23",1.4351,1.4404,1.4325,1.4377,3700.0],["2002-09-24",1.3984,1.4194,1.3905,1.4036,29600.0],["2002-09-25",1.4089,1.4299,1.4036,1.4299,66300.0],["2002-09-26",1.4168,1.4194,1.4089,1.4115,17600.0],["2002-09-27",1.4036,1.4036,1.3617,1.3617,198200.0],["2002-09-30",1.3643,1.3643,1.3538,1.3538,49200.0],["2002-10-01",1.3564,1.3774,1.3197,1.3512,332200.0],["2002-10-02",1.3564,1.3643,1.3223,1.3433,144000.0],["2002-10-03",1.3328,1.3328,1.3118,1.3118,32800.0],["2002-10-04",1.3249,1.3512,1.3197,1.3459,41800.0],["2002-10-07",1.3302,1.3302,1.3066,1.3066,50000.0],["2002-10-08",1.3066,1.3118,1.262,1.3118,83800.0],["2002-10-09",1.3118,1.3171,1.2882,1.2882,31400.0],["2002-10-10",1.2646,1.2646,1.2357,1.2593,106500.0],["2002-10-11",1.2698,1.283,1.2488,1.2567,158500.0],["2002-10-14",1.2462,1.2567,1.2305,1.2331,51300.0],["2002-10-15",1.2331,1.2331,1.1911,1.2042,42700.0],["2002-10-16",1.199,1.2016,1.1754,1.1754,72500.0],["2002-10-17",1.1885,1.1885,1.1465,1.1649,111600.0],["2002-10-18",1.1491,1.1544,1.1255,1.1255,165000.0],["2002-10-21",1.1019,1.1019,1.0573,1.0626,204800.0],["2002-10-22",1.039,1.0468,1.0101,1.0363,29700.0],["2002-10-23",1.0495,1.0626,1.0363,1.0626,72900.0],["2002-10-24",1.0495,1.0757,1.0495,1.0652,355300.0],["2002-10-25",1.0626,1.0626,1.0442,1.0468,280500.0],["2002-10-28",1.1387,1.1465,1.1203,1.1229,345200.0],["2002-10-29",1.115,1.1229,1.1045,1.1072,73000.0],["2002-10-30",1.0967,1.1124,1.0967,1.1124,206200.0],["2002-10-31",1.1282,1.1282,1.1019,1.1019,50700.0],["2002-11-01",1.1124,1.1255,1.1045,1.115,86900.0],["2002-11-04",1.1229,1.1255,1.1072,1.1229,70200.0],["2002-11-05",1.1282,1.1282,1.0757,1.0757,72800.0],["2002-11-06",1.0888,1.115,1.0757,1.115,103400.0],["2002-11-07",1.1413,1.1518,1.1282,1.1413,215100.0],["2002-11-08",1.2069,1.2174,1.1938,1.2147,881700.0],["2002-11-11",1.241,1.241,1.2121,1.2252,316900.0],["2002-11-12",1.2252,1.2357,1.2252,1.2357,175600.0],["2002-11-13",1.2384,1.2698,1.2331,1.2541,153600.0],["2002-11-14",1.2593,1.2856,1.2541,1.2725,359900.0],["2002-11-15",1.2777,1.2777,1.2672,1.2725,575600.0],["2002-11-18",1.2069,1.2226,1.1937,1.2226,158900.0],["2002-11-19",1.1964,1.2069,1.1885,1.2042,95400.0],["2002-11-20",1.2069,1.2331,1.2042,1.2331,159500.0],["2002-11-21",1.2462,1.2882,1.2462,1.2803,117500.0],["2002-11-22",1.3249,1.3695,1.3223,1.359,237400.0],["2002-11-25",1.4036,1.4036,1.3643,1.3669,143400.0],["2002-11-26",1.3302,1.3302,1.3249,1.3249,193500.0],["2002-11-27",1.3407,1.3905,1.3223,1.3905,30600.0],["2002-11-29",1.4063,1.443,1.4063,1.422,26300.0],["2002-12-02",1.4351,1.4509,1.422,1.422,156900.0],["2002-12-03",1.3774,1.4036,1.3512,1.3669,98500.0],["2002-12-04",1.3485,1.3643,1.3459,1.359,6700.0],["2002-12-05",1.3485,1.3695,1.3118,1.3407,77900.0],["2002-12-06",1.3249,1.3512,1.3144,1.338,45800.0],["2002-12-09",1.3249,1.3302,1.3118,1.3249,95600.0],["2002-12-10",1.2987,1.3433,1.2987,1.3433,81500.0],["2002-12-11",1.3643,1.4168,1.3643,1.3643,347500.0],["2002-12-12",1.3905,1.4325,1.3879,1.4325,25900.0],["2002-12-13",1.4168,1.4168,1.3905,1.3905,5800.0],["2002-12-16",1.3905,1.4036,1.3905,1.4036,67400.0],["2002-12-17",1.4036,1.4063,1.3827,1.3905,168300.0],["2002-12-18",1.3564,1.3748,1.3512,1.3617,75800.0],["2002-12-19",1.3617,1.3617,1.3459,1.3459,54800.0],["2002-12-20",1.3459,1.3512,1.3171,1.3249,217400.0],["2002-12-23",1.3118,1.3223,1.2698,1.2908,172700.0],["2002-12-24",1.2908,1.3197,1.2856,1.2908,12900.0],["2002-12-26",1.2856,1.3118,1.2856,1.3092,32600.0],["2002-12-27",1.3354,1.338,1.3197,1.3302,95700.0],["2002-12-30",1.3302,1.3328,1.3066,1.3066,22800.0],["2002-12-31",1.3197,1.3223,1.3066,1.3197,16000.0],["2003-01-02",1.3118,1.3538,1.2725,1.2725,83300.0],["2003-01-03",1.283,1.3118,1.283,1.3118,40700.0],["2003-01-06",1.3643,1.4299,1.3643,1.4063,236400.0],["2003-01-07",1.4168,1.464,1.3905,1.4561,168700.0],["2003-01-08",1.4561,1.4797,1.4299,1.4299,49000.0],["2003-01-09",1.4377,1.443,1.4168,1.4351,6100.0],["2003-01-10",1.5165,1.5453,1.5086,1.5138,157800.0],["2003-01-13",1.5217,1.5611,1.5217,1.5348,56200.0],["2003-01-14",1.5348,1.5742,1.5348,1.5689,160500.0],["2003-01-15",1.5952,1.6214,1.5873,1.6004,43700.0],["2003-01-16",1.6057,1.624,1.6057,1.6188,52600.0],["2003-01-17",1.5952,1.5952,1.5532,1.5532,119300.0],["2003-01-21",1.5532,1.5558,1.5217,1.5296,166700.0],["2003-01-22",1.5217,1.5217,1.4876,1.4955,68300.0],["2003-01-23",1.5086,1.5138,1.4955,1.506,16300.0],["2003-01-24",1.5165,1.5191,1.4876,1.4902,61300.0],["2003-01-27",1.4745,1.4745,1.4299,1.443,157600.0],["2003-01-28",1.4377,1.4692,1.4377,1.4692,206300.0],["2003-01-29",1.4666,1.4692,1.4587,1.4692,17800.0],["2003-01-30",1.4561,1.4587,1.4351,1.4351,12300.0],["2003-01-31",1.4299,1.4351,1.4063,1.4351,104100.0],["2003-02-03",1.4351,1.4351,1.4194,1.4299,8100.0],["2003-02-04",1.4168,1.4168,1.3774,1.3958,59000.0],["2003-02-05",1.3905,1.3931,1.38,1.3827,27100.0],["2003-02-06",1.3722,1.3722,1.3433,1.3617,175300.0],["2003-02-07",1.3853,1.3853,1.3774,1.3774,41200.0],["2003-02-10",1.3879,1.3958,1.3722,1.3958,64200.0],["2003-02-11",1.3905,1.4063,1.3853,1.3853,60900.0],["2003-02-12",1.401,1.4404,1.3958,1.4299,33900.0],["2003-02-13",1.4482,1.4692,1.4482,1.4587,112500.0],["2003-02-14",1.464,1.4666,1.4377,1.4561,111900.0],["2003-02-18",1.4482,1.4561,1.4168,1.4351,280300.0],["2003-02-19",1.4351,1.4351,1.3905,1.3905,18100.0],["2003-02-20",1.3853,1.3984,1.3853,1.3905,55900.0],["2003-02-21",1.3774,1.3853,1.3774,1.3827,8100.0],["2003-02-24",1.3643,1.3879,1.3643,1.3695,70000.0],["2003-02-25",1.3722,1.3853,1.3433,1.3853,279500.0],["2003-02-26",1.3695,1.3695,1.359,1.359,205300.0],["2003-02-27",1.3827,1.3958,1.3774,1.3905,112100.0],["2003-02-28",1.401,1.4141,1.3984,1.4063,82200.0],["2003-03-03",1.4063,1.4168,1.401,1.401,21400.0],["2003-03-04",1.3905,1.3905,1.3512,1.3538,170600.0],["2003-03-05",1.3512,1.3643,1.3485,1.3643,143400.0],["2003-03-06",1.3748,1.3879,1.3748,1.3827,8800.0],["2003-03-07",1.3748,1.3853,1.3669,1.3669,20300.0],["2003-03-10",1.3643,1.3643,1.3433,1.3485,41200.0],["2003-03-11",1.3459,1.359,1.3459,1.3485,10400.0],["2003-03-12",1.3433,1.3485,1.3407,1.3485,3800.0],["2003-03-13",1.3669,1.4115,1.3669,1.4115,280600.0],["2003-03-14",1.4036,1.4115,1.3669,1.3669,41800.0],["2003-03-17",1.3564,1.4036,1.3564,1.4036,123400.0],["2003-03-18",1.3905,1.3984,1.3827,1.3905,46300.0],["2003-03-19",1.3958,1.4089,1.3905,1.4089,60100.0],["2003-03-20",1.443,1.4456,1.4299,1.443,443200.0],["2003-03-21",1.443,1.4535,1.4325,1.4535,89800.0],["2003-03-24",1.4692,1.4797,1.4509,1.4509,126100.0],["2003-03-25",1.4377,1.4377,1.3774,1.4194,61300.0],["2003-03-26",1.443,1.4692,1.443,1.4614,152400.0],["2003-03-27",1.4955,1.5165,1.4928,1.5086,154000.0],["2003-03-28",1.5217,1.5243,1.506,1.5191,112100.0],["2003-03-31",1.5191,1.5217,1.4955,1.5138,109500.0],["2003-04-01",1.5217,1.5453,1.5217,1.5374,186100.0],["2003-04-02",1.5689,1.6057,1.5689,1.5978,315600.0],["2003-04-03",1.6529,1.6844,1.6398,1.6686,491700.0],["2003-04-04",1.7342,1.7709,1.7263,1.7578,434600.0],["2003-04-07",1.7841,1.8051,1.7788,1.7972,157900.0],["2003-04-08",1.7972,1.7972,1.7552,1.7578,117600.0],["2003-04-09",1.7605,1.7605,1.75,1.7552,172800.0],["2003-04-10",1.7578,1.7788,1.75,1.75,184100.0],["2003-04-11",1.8365,1.8365,1.8129,1.8208,75000.0],["2003-04-14",1.9494,1.9756,1.9415,1.9756,158900.0],["2003-04-15",1.9625,1.9651,1.9152,1.9152,61600.0],["2003-04-16",1.9152,1.9257,1.9152,1.9152,39900.0],["2003-04-17",1.9284,1.9467,1.91,1.9467,25400.0],["2003-04-21",1.9467,1.9992,1.9467,1.994,105100.0],["2003-04-22",1.9966,1.9992,1.9887,1.994,88600.0],["2003-04-23",1.9572,1.9572,1.9048,1.9494,136300.0],["2003-04-24",1.9152,1.9284,1.9021,1.9152,122800.0],["2003-04-25",1.8497,1.8733,1.8365,1.8497,371000.0],["2003-04-28",1.8392,1.8628,1.8392,1.8602,224300.0],["2003-04-29",1.8602,1.8628,1.8365,1.8392,144100.0],["2003-04-30",1.8628,1.9231,1.8628,1.9021,26200.0],["2003-05-01",1.8864,1.9336,1.8628,1.8628,74200.0],["2003-05-02",1.8943,1.9389,1.8943,1.8995,40200.0],["2003-05-05",1.9415,1.994,1.9415,1.9441,44500.0],["2003-05-06",1.9546,2.0097,1.9546,1.9992,91700.0],["2003-05-07",1.9992,1.9992,1.9441,1.9703,113900.0],["2003-05-08",1.9546,2.0386,1.9546,2.0254,113500.0],["2003-05-09",2.0386,2.0464,2.0202,2.0307,27900.0],["2003-05-12",2.0307,2.0438,2.0202,2.0202,7300.0],["2003-05-13",2.0412,2.0622,2.0254,2.0543,143500.0],["2003-05-14",2.0543,2.0569,2.0359,2.0412,55400.0],["2003-05-15",2.0543,2.0779,2.0464,2.0727,96700.0],["2003-05-16",2.0727,2.1173,2.0727,2.112,238900.0],["2003-05-19",2.1199,2.1383,2.1041,2.1068,108600.0],["2003-05-20",2.112,2.1199,2.112,2.1173,74300.0],["2003-05-21",2.1041,2.112,2.0989,2.1068,105200.0],["2003-05-22",2.0989,2.154,2.0989,2.1461,80500.0],["2003-05-23",2.1461,2.1592,2.1383,2.1592,33700.0],["2003-05-27",2.0989,2.1199,2.0595,2.112,180500.0],["2003-05-28",2.0858,2.1304,2.0858,2.1278,84700.0],["2003-05-29",2.1383,2.1645,2.1383,2.1514,124200.0],["2003-05-30",2.1514,2.1724,2.1461,2.1645,68200.0],["2003-06-02",2.1724,2.2275,2.1724,2.2117,112400.0],["2003-06-03",2.2248,2.2799,2.2117,2.2747,92600.0],["2003-06-04",2.2747,2.3219,2.2747,2.2904,26600.0],["2003-06-05",2.3088,2.3088,2.2904,2.3062,58900.0],["2003-06-06",2.3062,2.3167,2.2694,2.2826,66500.0],["2003-06-09",2.2852,2.3088,2.2038,2.2301,70500.0],["2003-06-10",2.2537,2.314,2.2537,2.3062,151800.0],["2003-06-11",2.4137,2.4216,2.3639,2.3796,244900.0],["2003-06-12",2.3954,2.4216,2.3875,2.4164,207700.0],["2003-06-13",2.4295,2.5029,2.4295,2.4951,408900.0],["2003-06-16",2.5974,2.7128,2.5921,2.6131,271200.0],["2003-06-17",2.7155,2.7259,2.6892,2.6918,117900.0],["2003-06-18",2.6105,2.6236,2.5764,2.5764,192900.0],["2003-06-19",2.6236,2.7023,2.6236,2.663,91100.0],["2003-06-20",2.6105,2.6236,2.5974,2.6026,56200.0],["2003-06-23",2.6131,2.6184,2.5108,2.558,178500.0],["2003-06-24",2.5029,2.5213,2.4662,2.5082,146600.0],["2003-06-25",2.5974,2.6236,2.5843,2.6184,294300.0],["2003-06-26",2.6892,2.8598,2.6892,2.7758,272000.0],["2003-06-27",2.781,2.8414,2.7601,2.7705,76400.0],["2003-06-30",2.7942,2.9253,2.7942,2.8256,261300.0],["2003-07-01",2.8047,2.8047,2.7548,2.7574,65000.0],["2003-07-02",2.8073,2.8834,2.8047,2.8729,327500.0],["2003-07-03",2.9201,2.9411,2.886,2.8965,19400.0],["2003-07-07",2.8991,2.9778,2.8886,2.9595,220400.0],["2003-07-08",2.9385,2.9909,2.9385,2.9831,361000.0],["2003-07-09",2.8991,2.9306,2.8598,2.865,545100.0],["2003-07-10",2.7942,2.7942,2.7364,2.781,289700.0],["2003-07-11",2.7155,2.7391,2.7023,2.7259,131400.0],["2003-07-14",2.6761,2.7286,2.6499,2.7207,168100.0],["2003-07-15",2.7023,2.7076,2.6892,2.6892,41000.0],["2003-07-16",2.6866,2.7259,2.6866,2.7023,65300.0],["2003-07-17",2.7548,2.7994,2.7023,2.7364,96800.0],["2003-07-18",2.7627,2.781,2.7443,2.7469,310900.0],["2003-07-21",2.7548,2.7679,2.7338,2.7522,820500.0],["2003-07-22",2.7417,2.7496,2.7102,2.7207,847700.0],["2003-07-23",2.7207,2.7207,2.6499,2.6761,64700.0],["2003-07-24",2.6656,2.6761,2.6158,2.6289,169900.0],["2003-07-25",2.6446,2.6499,2.6079,2.6079,133300.0],["2003-07-28",2.5764,2.5764,2.4688,2.4715,355200.0],["2003-07-29",2.4505,2.4505,2.3508,2.3613,226300.0],["2003-07-30",2.3481,2.3954,2.3324,2.3691,33500.0],["2003-07-31",2.5003,2.5187,2.4662,2.4924,515500.0],["2003-08-01",2.461,2.461,2.3954,2.4137,273800.0],["2003-08-04",2.3613,2.3744,2.3035,2.3481,165800.0],["2003-08-05",2.4006,2.4085,2.3613,2.3744,168600.0],["2003-08-06",2.3613,2.3613,2.3219,2.3429,66800.0],["2003-08-07",2.335,2.3823,2.335,2.3744,90600.0],["2003-08-08",2.4216,2.4557,2.398,2.4137,162400.0],["2003-08-11",2.4531,2.4767,2.4269,2.4269,230900.0],["2003-08-12",2.4269,2.4269,2.4006,2.4137,630300.0],["2003-08-13",2.4715,2.5449,2.4636,2.5187,866800.0],["2003-08-14",2.5449,2.558,2.5239,2.5397,115700.0],["2003-08-15",2.5056,2.5187,2.4977,2.5187,16600.0],["2003-08-18",2.5449,2.5449,2.4951,2.5449,40800.0],["2003-08-19",2.5318,2.5318,2.4662,2.4741,93800.0],["2003-08-20",2.5003,2.5712,2.4662,2.5397,120800.0],["2003-08-21",2.5397,2.5449,2.5056,2.5213,14500.0],["2003-08-22",2.5397,2.5974,2.5397,2.5607,29100.0],["2003-08-25",2.5449,2.5528,2.4924,2.4924,176800.0],["2003-08-26",2.4924,2.5056,2.4924,2.5056,80200.0],["2003-08-27",2.5449,2.6105,2.5449,2.5948,81800.0],["2003-08-28",2.5948,2.5948,2.5712,2.5712,44400.0],["2003-08-29",2.5712,2.6499,2.5712,2.6236,80100.0],["2003-09-02",2.6236,2.8125,2.6236,2.7968,225600.0],["2003-09-03",2.7732,2.8073,2.7023,2.7496,262200.0],["2003-09-04",2.7758,2.7758,2.7443,2.7601,28800.0],["2003-09-05",2.8073,2.865,2.8073,2.8571,238900.0],["2003-09-08",2.9253,2.9621,2.9122,2.9385,180000.0],["2003-09-09",3.0172,3.1221,3.0172,3.0959,281000.0],["2003-09-10",3.0172,3.025,2.9516,2.9699,245600.0],["2003-09-11",2.9385,2.9411,2.886,2.9148,42400.0],["2003-09-12",2.9148,2.9883,2.9122,2.9804,85600.0],["2003-09-15",3.0382,3.0434,2.9673,3.0382,181600.0],["2003-09-16",3.0434,3.1457,3.0434,3.1457,149200.0],["2003-09-17",3.1667,3.2743,3.1615,3.2192,395000.0],["2003-09-18",3.2061,3.2402,3.2008,3.2218,93100.0],["2003-09-19",3.1667,3.2008,3.1484,3.1615,148100.0],["2003-09-22",3.1352,3.1772,3.0933,3.1405,99700.0],["2003-09-23",3.0828,3.0828,3.0172,3.0618,291800.0],["2003-09-24",3.0618,3.1457,3.046,3.0644,128100.0],["2003-09-25",3.1221,3.1379,3.1116,3.1169,82500.0],["2003-09-26",3.1195,3.1746,3.1195,3.1221,47500.0],["2003-09-29",3.1221,3.1221,3.0854,3.109,59400.0],["2003-09-30",3.0828,3.0959,2.9909,3.0959,131000.0],["2003-10-01",3.0696,3.2139,3.0696,3.2139,324800.0],["2003-10-02",3.2139,3.3609,3.2139,3.3609,375100.0],["2003-10-03",3.3871,3.4055,3.3504,3.3871,182100.0],["2003-10-06",3.4186,3.4737,3.3268,3.332,389200.0],["2003-10-07",3.3923,3.3923,3.2848,3.332,152300.0],["2003-10-08",3.2612,3.2612,3.2061,3.2139,364900.0],["2003-10-09",3.2402,3.3031,3.1615,3.2402,164700.0],["2003-10-10",3.3714,3.4894,3.332,3.4763,266200.0],["2003-10-13",3.4763,3.5944,3.4763,3.5157,238600.0],["2003-10-14",3.3845,3.3976,3.2795,3.2848,153400.0],["2003-10-15",3.3373,3.3923,3.3136,3.3477,166600.0],["2003-10-16",3.3714,3.4317,3.3714,3.416,125000.0],["2003-10-17",3.4238,3.5052,3.4081,3.4369,111900.0],["2003-10-20",3.4789,3.5471,3.4789,3.5445,117700.0],["2003-10-21",3.5944,3.6468,3.5812,3.6075,135300.0],["2003-10-22",3.5681,3.5681,3.5366,3.5419,388600.0],["2003-10-23",3.4632,3.5445,3.4265,3.5104,204500.0],["2003-10-24",3.5891,3.5891,3.4658,3.4973,280800.0],["2003-10-27",3.4369,3.4894,3.4265,3.4763,138600.0],["2003-10-28",3.5025,3.555,3.4684,3.5393,305700.0],["2003-10-29",3.5025,3.5157,3.3871,3.4789,213700.0],["2003-10-30",3.5419,3.5812,3.5052,3.5445,514400.0],["2003-10-31",3.5812,3.6259,3.5812,3.6206,535500.0],["2003-11-03",3.6547,3.8043,3.6547,3.7911,329600.0],["2003-11-04",3.8567,3.9879,3.8279,3.9879,261200.0],["2003-11-05",3.9354,3.9617,3.8987,3.9538,186800.0],["2003-11-06",3.9302,3.9722,3.8882,3.9512,354900.0],["2003-11-07",3.9538,3.98,3.8908,3.9223,88300.0],["2003-11-10",3.9486,3.9486,3.9092,3.9092,171000.0],["2003-11-11",3.883,3.883,3.7151,3.7544,156600.0],["2003-11-12",3.7518,3.8305,3.736,3.8174,427900.0],["2003-11-13",3.6993,3.7465,3.6075,3.6285,312100.0],["2003-11-14",3.6075,3.6075,3.5445,3.5786,171000.0],["2003-11-17",3.4632,3.5891,3.4238,3.5629,97500.0],["2003-11-18",3.5025,3.5445,3.4894,3.5419,69600.0],["2003-11-19",3.4816,3.5681,3.4816,3.5576,88800.0],["2003-11-20",3.5314,3.6337,3.5314,3.5603,52900.0],["2003-11-21",3.5812,3.6022,3.5681,3.5944,38800.0],["2003-11-24",3.6468,3.6731,3.6101,3.6626,86900.0],["2003-11-25",3.6731,3.7255,3.6731,3.6862,58900.0],["2003-11-26",3.6862,3.6862,3.6075,3.6573,79100.0],["2003-11-28",3.5812,3.639,3.5812,3.6127,23200.0],["2003-12-01",3.66,3.6888,3.6468,3.6705,159900.0],["2003-12-02",3.7046,3.778,3.6862,3.6862,191700.0],["2003-12-03",3.7806,3.8646,3.757,3.8043,243800.0],["2003-12-04",3.8043,3.8121,3.736,3.7413,153500.0],["2003-12-05",3.7518,3.8226,3.7518,3.8174,186200.0],["2003-12-08",3.8436,3.9223,3.8436,3.9013,228900.0],["2003-12-09",3.9617,3.9853,3.9197,3.9223,210500.0],["2003-12-10",3.9171,3.9354,3.8462,3.9092,187600.0],["2003-12-11",3.9354,4.0404,3.9354,3.9984,216600.0],["2003-12-12",4.1584,4.2477,4.0981,4.1899,258700.0],["2003-12-15",4.2634,4.329,4.1847,4.2083,216700.0],["2003-12-16",4.2109,4.2765,4.0666,4.2372,184000.0],["2003-12-17",4.1847,4.2372,4.1322,4.224,168200.0],["2003-12-18",4.2896,4.3893,4.287,4.3421,397200.0],["2003-12-19",4.3683,4.4024,4.2634,4.3264,171400.0],["2003-12-22",4.4024,4.5861,4.4024,4.4995,243700.0],["2003-12-23",4.5389,4.5651,4.4916,4.5231,114400.0],["2003-12-24",4.5336,4.5389,4.4916,4.4969,52900.0],["2003-12-26",4.5126,4.5126,4.4733,4.4864,31800.0],["2003-12-29",4.5913,4.6674,4.5651,4.6307,308600.0],["2003-12-30",4.6569,4.6569,4.5599,4.573,99700.0],["2003-12-31",4.5126,4.5861,4.4785,4.5704,86400.0],["2004-01-02",4.5704,4.7488,4.5704,4.7488,194800.0],["2004-01-05",4.8144,4.8144,4.796,4.8144,184600.0],["2004-01-06",4.8144,4.8799,4.7225,4.8773,177300.0],["2004-01-07",4.8012,4.8012,4.5913,4.6176,173500.0],["2004-01-08",4.5651,4.6622,4.5494,4.6359,440100.0],["2004-01-09",4.691,4.7251,4.6569,4.6884,148100.0],["2004-01-12",4.447,4.6701,4.4392,4.4602,392700.0],["2004-01-13",4.4602,4.4602,4.4234,4.447,145800.0],["2004-01-14",4.3815,4.3815,4.2293,4.3132,393900.0],["2004-01-15",4.3027,4.3683,4.2975,4.3552,179800.0],["2004-01-16",4.329,4.329,4.2765,4.3237,91700.0],["2004-01-20",4.3421,4.4864,4.3421,4.4602,539700.0],["2004-01-21",4.4602,4.4602,4.4366,4.4575,463200.0],["2004-01-22",4.4575,4.468,4.3998,4.4602,593400.0],["2004-01-23",4.4602,4.5258,4.4497,4.4995,314800.0],["2004-01-26",4.5021,4.5021,4.2713,4.4129,327400.0],["2004-01-27",4.3159,4.4103,4.308,4.3893,316100.0],["2004-01-28",4.3946,4.4077,4.3027,4.3027,155800.0],["2004-01-29",4.2896,4.2923,4.0692,4.1742,417600.0],["2004-01-30",3.9879,4.001,3.9092,3.9591,959500.0],["2004-02-02",3.9354,3.9354,3.8462,3.8489,288000.0],["2004-02-03",3.841,3.8882,3.7728,3.8882,275800.0],["2004-02-04",3.9879,3.9958,3.9171,3.9171,289900.0],["2004-02-05",4.001,4.0797,3.9879,4.0666,361400.0],["2004-02-06",4.1978,4.2765,4.1899,4.266,206300.0],["2004-02-09",4.5126,4.5126,4.4339,4.4602,317800.0],["2004-02-10",4.4549,4.5231,4.4077,4.4812,136100.0],["2004-02-11",4.4339,4.4523,4.4024,4.4497,54700.0],["2004-02-12",4.4208,4.5782,4.4208,4.5677,222000.0],["2004-02-13",4.4864,4.4969,4.4497,4.4523,81000.0],["2004-02-17",4.4077,4.5126,4.3972,4.4654,235600.0],["2004-02-18",4.5258,4.552,4.5126,4.5153,166600.0],["2004-02-19",4.573,4.7225,4.5494,4.552,862500.0],["2004-02-20",4.4602,4.5782,4.4602,4.5389,207500.0],["2004-02-23",4.5441,4.573,4.5258,4.5625,165800.0],["2004-02-24",4.5074,4.5074,4.4077,4.4339,242100.0],["2004-02-25",4.447,4.5704,4.4339,4.5651,132500.0],["2004-02-26",4.5913,4.6543,4.5494,4.6202,73200.0],["2004-02-27",4.5913,4.6228,4.5651,4.5756,176900.0],["2004-03-01",4.5258,4.5546,4.4838,4.5441,265700.0],["2004-03-02",4.5074,4.51,4.4733,4.4759,192600.0],["2004-03-03",4.3946,4.4549,4.3841,4.4418,201600.0],["2004-03-04",4.4339,4.5284,4.4339,4.5179,182900.0],["2004-03-05",4.4733,4.5494,4.4602,4.5231,152800.0],["2004-03-08",4.5651,4.573,4.3237,4.3578,439500.0],["2004-03-09",4.3841,4.3841,4.3054,4.3395,185900.0],["2004-03-10",4.3867,4.3972,4.1978,4.2109,470000.0],["2004-03-11",4.1453,4.1768,4.0797,4.1112,208300.0],["2004-03-12",4.1453,4.1453,4.0351,4.1217,294800.0],["2004-03-15",4.1506,4.1952,4.1401,4.1716,149000.0],["2004-03-16",4.1768,4.1952,4.1401,4.1506,172800.0],["2004-03-17",4.224,4.3369,4.2214,4.266,55900.0],["2004-03-18",4.2109,4.35,4.2109,4.35,91200.0],["2004-03-19",4.329,4.3316,4.3027,4.3054,17700.0],["2004-03-22",4.3054,4.3054,4.224,4.2372,109900.0],["2004-03-23",4.2686,4.2686,4.2109,4.2372,49400.0],["2004-03-24",4.1899,4.1899,4.1348,4.1375,110500.0],["2004-03-25",4.1375,4.2109,4.1375,4.2057,50400.0],["2004-03-26",4.1532,4.1926,4.1427,4.1611,72000.0],["2004-03-29",4.1873,4.2503,4.1873,4.2214,36900.0],["2004-03-30",4.2634,4.2923,4.2634,4.2844,109900.0],["2004-03-31",4.4024,4.5205,4.3972,4.4864,168000.0],["2004-04-01",4.552,4.7042,4.552,4.6832,147300.0],["2004-04-02",4.7094,4.7356,4.6674,4.6674,284500.0],["2004-04-05",4.7225,4.8275,4.7225,4.8039,210000.0],["2004-04-06",4.8537,4.9088,4.8485,4.8511,222300.0],["2004-04-07",4.8275,4.8511,4.8275,4.8432,30700.0],["2004-04-08",4.8668,4.9062,4.8537,4.9036,167900.0],["2004-04-12",4.9718,5.0767,4.9718,5.0137,406900.0],["2004-04-13",4.9849,5.0033,4.8904,4.9403,452300.0],["2004-04-14",4.8012,4.8642,4.8012,4.859,145700.0],["2004-04-15",4.9114,4.9482,4.8826,4.9482,94100.0],["2004-04-16",5.0557,5.0557,5.0059,5.0085,121100.0],["2004-04-19",4.9587,5.0452,4.9324,5.0452,161100.0],["2004-04-20",5.0767,5.0898,4.9691,4.9718,358400.0],["2004-04-21",4.9324,4.9849,4.8773,4.9849,281800.0],["2004-04-22",5.0505,5.3417,5.0111,5.2997,688400.0],["2004-04-23",5.4047,5.4178,5.3155,5.3784,410600.0],["2004-04-26",5.3784,5.4519,5.3653,5.4178,98800.0],["2004-04-27",5.4204,5.465,5.3023,5.3469,151900.0],["2004-04-28",5.4965,5.5621,5.326,5.3627,182300.0],["2004-04-29",5.2105,5.2866,5.1974,5.2866,175900.0],["2004-04-30",5.1423,5.2341,5.0898,5.158,157000.0],["2004-05-03",5.158,5.2341,5.1213,5.2236,345100.0],["2004-05-04",5.1817,5.2604,5.0295,5.0977,467100.0],["2004-05-05",5.0505,5.2053,5.0505,5.1423,106500.0],["2004-05-06",5.0636,5.1082,4.8275,4.9141,211900.0],["2004-05-07",5.0111,5.0531,4.8537,4.8852,159200.0],["2004-05-10",4.8275,4.8275,4.7173,4.7934,205900.0],["2004-05-11",4.8144,4.9534,4.8144,4.8957,134900.0],["2004-05-12",4.9718,4.9954,4.8904,4.9613,222000.0],["2004-05-13",4.9324,4.9455,4.8826,4.9062,52200.0],["2004-05-14",4.8799,4.8826,4.8117,4.8117,357900.0],["2004-05-17",4.7225,4.7225,4.447,4.5205,458000.0],["2004-05-18",4.5467,4.7383,4.5467,4.7278,98900.0],["2004-05-19",4.733,4.8275,4.7068,4.7094,72600.0],["2004-05-20",4.6963,4.7147,4.6176,4.6701,61200.0],["2004-05-21",4.6963,4.7855,4.6648,4.7252,98600.0],["2004-05-24",4.8406,4.8406,4.7776,4.8144,86200.0],["2004-05-25",4.8668,4.8852,4.8222,4.8852,50600.0],["2004-05-26",4.8747,4.9062,4.8616,4.9062,27000.0],["2004-05-27",4.9718,5.0164,4.9377,4.9849,79300.0],["2004-05-28",5.1554,5.1554,5.0872,5.1108,267000.0],["2004-06-01",5.1633,5.1633,5.0584,5.103,53200.0],["2004-06-02",5.1554,5.221,5.1554,5.1948,118800.0],["2004-06-03",5.1161,5.1502,5.1161,5.1344,50700.0],["2004-06-04",5.0242,5.1344,5.0242,5.1239,63500.0],["2004-06-07",5.1161,5.2263,5.1134,5.1869,97300.0],["2004-06-08",5.1817,5.1817,5.1423,5.1423,34500.0],["2004-06-09",5.0242,5.0531,4.9796,4.9823,67100.0],["2004-06-10",5.0374,5.1213,5.0137,5.1082,57900.0],["2004-06-14",5.0898,5.1423,5.0137,5.0584,107800.0],["2004-06-15",5.1161,5.2682,5.1161,5.2525,68600.0],["2004-06-16",5.3128,5.3128,5.2341,5.2473,70300.0],["2004-06-17",5.2105,5.2105,5.1607,5.1607,38600.0],["2004-06-18",5.0636,5.1344,5.0636,5.1108,96300.0],["2004-06-21",5.0452,5.1817,5.0452,5.158,67000.0],["2004-06-22",5.1607,5.221,5.1423,5.1869,24500.0],["2004-06-23",5.1292,5.2787,5.1292,5.2709,34400.0],["2004-06-24",5.2709,5.3522,5.2709,5.3443,85700.0],["2004-06-25",5.3312,5.3653,5.1817,5.3443,150500.0],["2004-06-28",5.3706,5.5437,5.3574,5.4991,317000.0],["2004-06-29",5.4834,5.486,5.402,5.4047,107100.0],["2004-06-30",5.4047,5.5017,5.3784,5.4729,250600.0],["2004-07-01",5.5883,5.7352,5.5883,5.6723,491200.0],["2004-07-02",5.7195,5.7641,5.6618,5.7274,51700.0],["2004-07-06",5.7405,5.8717,5.7405,5.7746,205900.0],["2004-07-07",5.8769,5.9032,5.8271,5.8481,164300.0],["2004-07-08",5.772,5.8271,5.7694,5.8008,218800.0],["2004-07-09",5.7851,5.8691,5.7851,5.8297,16700.0],["2004-07-12",5.7982,5.7982,5.6329,5.6906,434500.0],["2004-07-13",5.6618,5.667,5.6146,5.6644,148800.0],["2004-07-14",5.73,5.7326,5.6697,5.6775,104400.0],["2004-07-15",5.6277,5.6644,5.5175,5.5962,97700.0],["2004-07-16",5.5752,5.6146,5.5227,5.5673,37500.0],["2004-07-19",5.5359,5.5883,5.5306,5.5752,66900.0],["2004-07-20",5.5096,5.5621,5.5044,5.5385,23300.0],["2004-07-21",5.528,5.57,5.4834,5.4834,56200.0],["2004-07-22",5.5175,5.6014,5.5175,5.5647,58000.0],["2004-07-23",5.6146,5.6618,5.5883,5.6146,72500.0],["2004-07-26",5.6487,5.6775,5.6146,5.6172,76900.0],["2004-07-27",5.7248,5.8822,5.7248,5.8507,173000.0],["2004-07-28",6.0029,6.1419,5.9792,6.0475,178900.0],["2004-07-29",6.1078,6.1078,5.9871,6.0029,100500.0],["2004-07-30",5.911,5.9163,5.8559,5.8795,70600.0],["2004-08-02",5.8113,6.0081,5.8113,5.932,79500.0],["2004-08-03",6.0343,6.2442,6.0081,6.058,235800.0],["2004-08-04",6.0868,6.0999,6.0527,6.0606,71200.0],["2004-08-05",6.0606,6.0868,5.9504,5.9556,140500.0],["2004-08-06",5.9924,6.0317,5.9583,6.0265,17300.0],["2004-08-09",6.0002,6.0816,6.0002,6.0789,47700.0],["2004-08-10",6.0343,6.0343,5.8454,5.9845,193900.0],["2004-08-11",5.9635,5.9687,5.9425,5.9556,95800.0],["2004-08-12",5.9425,6.113,5.9425,6.113,489700.0],["2004-08-13",6.2836,6.3492,6.1393,6.1839,143300.0],["2004-08-16",6.2495,6.2757,6.0921,6.1314,306300.0],["2004-08-17",6.0475,6.0475,5.9137,5.9478,338300.0],["2004-08-18",5.9163,6.0055,5.9084,5.9687,308500.0],["2004-08-19",6.0343,6.0711,6.0107,6.0422,490300.0],["2004-08-20",6.016,6.0789,6.0002,6.0501,81800.0],["2004-08-23",6.0527,6.0868,5.9556,5.9687,59500.0],["2004-08-24",5.9425,5.9687,5.9346,5.9687,85800.0],["2004-08-25",5.89,5.9294,5.8533,5.9189,123900.0],["2004-08-26",5.8927,5.9005,5.8638,5.8874,74200.0],["2004-08-27",5.8638,5.953,5.8559,5.9294,86700.0],["2004-08-30",5.9635,5.9687,5.9241,5.9241,34700.0],["2004-08-31",5.9084,5.9687,5.9084,5.9478,70100.0],["2004-09-01",5.9687,6.1026,5.9478,6.0711,90600.0],["2004-09-02",6.1603,6.281,6.155,6.2285,128400.0],["2004-09-03",6.2232,6.26,6.2075,6.2495,140500.0],["2004-09-07",6.3465,6.3492,6.2521,6.3492,178200.0],["2004-09-08",6.4016,6.5328,6.399,6.4541,103600.0],["2004-09-09",6.5459,6.6115,6.5328,6.5905,173700.0],["2004-09-10",6.5591,6.6902,6.5564,6.622,67700.0],["2004-09-13",6.6902,6.748,6.6089,6.6168,188800.0],["2004-09-14",6.5066,6.5906,6.4882,6.5512,98400.0],["2004-09-15",6.4541,6.4987,6.4069,6.4069,76600.0],["2004-09-16",6.3098,6.3859,6.3046,6.3229,156900.0],["2004-09-17",6.2049,6.3807,6.1891,6.3151,206900.0],["2004-09-20",6.2836,6.3334,6.2049,6.2311,182800.0],["2004-09-21",6.2311,6.2783,6.2311,6.2573,244600.0],["2004-09-22",6.2652,6.3492,6.2311,6.2757,397100.0],["2004-09-23",6.3754,6.5564,6.3754,6.4436,121000.0],["2004-09-24",6.5591,6.6299,6.5197,6.5328,144500.0],["2004-09-27",6.5276,6.5564,6.5118,6.5328,103600.0],["2004-09-28",6.4541,6.6142,6.4541,6.5748,159500.0],["2004-09-29",6.5722,6.5853,6.5276,6.5801,39700.0],["2004-09-30",6.5801,6.5958,6.5066,6.5696,151000.0],["2004-10-01",6.5984,6.7952,6.5984,6.7794,224500.0],["2004-10-04",6.9526,7.0497,6.9526,7.0313,322300.0],["2004-10-05",7.0051,7.0917,6.8949,7.089,314100.0],["2004-10-06",7.0051,7.0418,6.9998,7.0313,187000.0],["2004-10-07",6.9657,6.9684,6.929,6.9342,218400.0],["2004-10-08",6.9474,6.992,6.9369,6.9867,137200.0],["2004-10-11",6.9001,6.9421,6.8739,6.9237,30700.0],["2004-10-12",6.7453,6.7847,6.6981,6.7663,240700.0],["2004-10-13",6.7296,6.8188,6.664,6.7952,242600.0],["2004-10-14",6.7821,6.8345,6.7165,6.7401,85600.0],["2004-10-15",6.664,6.7768,6.6247,6.7742,304300.0],["2004-10-18",6.664,6.7034,6.6509,6.6771,551400.0],["2004-10-19",6.4804,6.6666,6.4804,6.6325,292900.0],["2004-10-20",6.5801,6.6115,6.5459,6.5801,83800.0],["2004-10-21",6.5591,6.5748,6.4987,6.5066,173100.0],["2004-10-22",6.4515,6.4804,6.3229,6.399,378900.0],["2004-10-25",6.2311,6.2915,6.2127,6.2259,181500.0],["2004-10-26",6.2967,6.3938,6.2967,6.3649,243100.0],["2004-10-27",6.4436,6.525,6.3518,6.5066,179900.0],["2004-10-28",6.5853,6.5958,6.5512,6.5722,67600.0],["2004-10-29",6.6247,6.6378,6.5459,6.5853,147900.0],["2004-11-01",6.6089,6.6194,6.5145,6.5486,62100.0],["2004-11-02",6.4331,6.5066,6.4016,6.4987,195500.0],["2004-11-03",6.5591,6.6247,6.5591,6.5984,68600.0],["2004-11-04",6.5328,6.5486,6.4358,6.4462,298700.0],["2004-11-05",6.5066,6.5328,6.4987,6.5197,170700.0],["2004-11-08",6.5197,6.5223,6.4804,6.5223,176700.0],["2004-11-09",6.4751,6.4987,6.4121,6.4174,195200.0],["2004-11-10",6.3492,6.3649,6.1813,6.2049,521900.0],["2004-11-11",6.197,6.197,5.953,6.0238,930000.0],["2004-11-12",5.9504,6.1524,5.9478,6.1235,694600.0],["2004-11-15",6.0999,6.0999,6.0081,6.0396,176800.0],["2004-11-16",6.1655,6.1655,6.0658,6.1026,152000.0],["2004-11-17",6.1393,6.3964,6.1393,6.3912,987100.0],["2004-11-18",6.3912,6.5381,6.3912,6.5066,269900.0],["2004-11-19",6.5066,6.5197,6.462,6.4751,231600.0],["2004-11-22",6.4489,6.4515,6.3754,6.4121,205800.0],["2004-11-23",6.4804,6.4909,6.4541,6.4882,145700.0],["2004-11-24",6.462,6.643,6.462,6.5591,252600.0],["2004-11-26",6.5328,6.5486,6.4856,6.504,160800.0],["2004-11-29",6.5197,6.5538,6.4751,6.5197,77000.0],["2004-11-30",6.4305,6.462,6.4016,6.4331,239600.0],["2004-12-01",6.3885,6.4148,6.3387,6.357,846400.0],["2004-12-02",6.2967,6.3229,6.1996,6.2232,641000.0],["2004-12-03",6.197,6.2311,6.1629,6.1629,428700.0],["2004-12-06",6.0868,6.1183,6.0606,6.1104,335300.0],["2004-12-07",6.0212,6.0527,5.9819,5.9845,245300.0],["2004-12-08",5.9845,6.0448,5.9556,5.974,121100.0],["2004-12-09",6.0002,6.0081,5.9425,5.9687,267600.0],["2004-12-10",5.8376,5.9032,5.7274,5.7431,455000.0],["2004-12-13",5.7694,5.9294,5.7694,5.8559,200500.0],["2004-12-14",5.8822,5.9635,5.8822,5.9504,133500.0],["2004-12-15",6.0868,6.1472,6.0265,6.1367,248800.0],["2004-12-16",6.218,6.2573,6.113,6.1288,248600.0],["2004-12-17",6.0212,6.0422,5.9556,6.0186,193500.0],["2004-12-20",5.9924,6.0684,5.9845,6.0343,152300.0],["2004-12-21",6.0737,6.1262,6.0475,6.1104,224000.0],["2004-12-22",6.1314,6.218,6.1262,6.1839,49500.0],["2004-12-23",6.2049,6.4069,6.2049,6.3807,197700.0],["2004-12-27",6.3807,6.4856,6.3807,6.3964,244200.0],["2004-12-28",6.3964,6.4594,6.3938,6.441,78000.0],["2004-12-29",6.4541,6.4541,6.3439,6.4043,242600.0],["2004-12-30",6.4279,6.5223,6.4279,6.5145,210800.0],["2004-12-31",6.5591,6.5669,6.5407,6.5433,50400.0],["2005-01-03",6.5591,6.5853,6.5197,6.5223,165900.0],["2005-01-04",6.5355,6.6378,6.4279,6.4672,192800.0],["2005-01-05",6.4541,6.4699,6.4226,6.4279,250000.0],["2005-01-06",6.3833,6.3885,6.3282,6.3649,146400.0],["2005-01-07",6.3623,6.3964,6.2705,6.3466,230600.0],["2005-01-10",6.3492,6.4462,6.3492,6.4279,80400.0],["2005-01-11",6.3544,6.3544,6.1655,6.2416,539100.0],["2005-01-12",6.1839,6.2547,6.1734,6.2311,182500.0],["2005-01-13",6.3229,6.4069,6.3229,6.3675,210600.0],["2005-01-14",6.4279,6.441,6.4121,6.4253,105500.0],["2005-01-18",6.5328,6.601,6.4882,6.5984,236900.0],["2005-01-19",6.6509,6.7427,6.6509,6.6693,227000.0],["2005-01-20",6.7034,6.7768,6.6798,6.6902,164000.0],["2005-01-21",6.7558,6.9028,6.7532,6.8398,305800.0],["2005-01-24",6.8739,6.8739,6.8057,6.8057,157100.0],["2005-01-25",6.8345,6.908,6.7585,6.8345,259400.0],["2005-01-26",6.8136,6.9028,6.8083,6.866,159200.0],["2005-01-27",6.8582,6.9106,6.8398,6.8896,65900.0],["2005-01-28",6.8923,6.8923,6.7768,6.8293,65600.0],["2005-01-31",6.8214,6.8739,6.8083,6.8214,176800.0],["2005-02-01",6.7899,6.7899,6.6037,6.7139,172500.0],["2005-02-02",6.6771,6.7034,6.6404,6.7034,142700.0],["2005-02-03",6.6902,6.6902,6.6089,6.6535,127200.0],["2005-02-04",6.6798,6.7637,6.6798,6.7401,232100.0],["2005-02-07",6.769,6.8345,6.7375,6.8162,156800.0],["2005-02-08",6.8214,6.8214,6.7165,6.748,72900.0],["2005-02-09",6.7742,6.7952,6.727,6.7558,214400.0],["2005-02-10",6.7821,6.8083,6.7453,6.8083,449400.0],["2005-02-11",6.8083,6.8477,6.7926,6.8188,422100.0],["2005-02-14",6.8477,6.9474,6.8083,6.8398,589700.0],["2005-02-15",6.8555,6.9001,6.8214,6.8424,1218700.0],["2005-02-16",6.8424,6.8713,6.7532,6.8345,372300.0],["2005-02-17",6.7899,6.8004,6.6929,6.7217,175100.0],["2005-02-18",6.7217,6.7217,6.601,6.6535,353600.0],["2005-02-22",6.5381,6.5512,6.4646,6.4646,281000.0],["2005-02-23",6.4908,6.6089,6.4908,6.5801,68200.0],["2005-02-24",6.664,6.8083,6.6142,6.6693,205800.0],["2005-02-25",6.6378,6.7401,6.6378,6.7007,79900.0],["2005-02-28",6.6378,6.6902,6.6142,6.685,102200.0],["2005-03-01",6.6902,6.7165,6.6378,6.6902,176200.0],["2005-03-02",6.6509,6.7244,6.6378,6.6902,103400.0],["2005-03-03",6.7427,6.9106,6.7427,6.8529,342700.0],["2005-03-04",7.0313,7.1704,7.0051,7.1389,640200.0],["2005-03-07",7.1704,7.1966,7.1415,7.1835,260200.0],["2005-03-08",7.0838,7.1284,7.0234,7.1022,313400.0],["2005-03-09",7.1441,7.1887,7.1284,7.1677,164800.0],["2005-03-10",7.1494,7.1914,7.1494,7.1782,206500.0],["2005-03-11",7.1415,7.1677,7.0182,7.1126,132400.0],["2005-03-14",7.1625,7.1677,7.089,7.1284,123000.0],["2005-03-15",7.1153,7.1441,7.0812,7.1126,102000.0],["2005-03-16",7.1677,7.2806,7.1677,7.2097,309100.0],["2005-03-17",7.11,7.1336,7.0864,7.0969,456500.0],["2005-03-18",7.0418,7.0917,7.0182,7.0313,142200.0],["2005-03-21",6.9264,6.9395,6.8818,6.9211,598300.0],["2005-03-22",6.8555,6.9526,6.7742,6.8214,396500.0],["2005-03-23",6.7952,6.8057,6.6876,6.7244,202900.0],["2005-03-24",6.7296,6.7663,6.6404,6.6902,319000.0],["2005-03-28",6.7051,6.7369,6.6706,6.6733,99200.0],["2005-03-29",6.6574,6.66,6.6388,6.6521,399600.0],["2005-03-30",6.6786,6.7581,6.6574,6.7342,243300.0],["2005-03-31",6.7607,6.7607,6.66,6.6812,85600.0],["2005-04-01",6.7422,6.8933,6.7422,6.8827,235700.0],["2005-04-04",6.8641,6.8641,6.7846,6.8323,118500.0],["2005-04-05",6.7793,6.88,6.7793,6.8509,155600.0],["2005-04-06",6.8509,6.8774,6.7978,6.8111,117700.0],["2005-04-07",6.8058,6.8456,6.7925,6.8005,163500.0],["2005-04-08",6.8535,6.8535,6.7819,6.7846,73200.0],["2005-04-11",6.7846,6.7846,6.7581,6.7713,75600.0],["2005-04-12",6.8005,6.8508,6.7846,6.8376,172900.0],["2005-04-13",6.8641,6.8641,6.7395,6.7395,58300.0],["2005-04-14",6.713,6.7263,6.5858,6.6282,324300.0],["2005-04-15",6.562,6.607,6.5355,6.5461,231600.0],["2005-04-18",6.4666,6.4692,6.3871,6.4268,302700.0],["2005-04-19",6.4268,6.5169,6.4268,6.5063,261900.0],["2005-04-20",6.5063,6.562,6.4666,6.5222,477400.0],["2005-04-21",6.5593,6.5646,6.5328,6.5381,384100.0],["2005-04-22",6.554,6.5858,6.5328,6.5328,123800.0],["2005-04-25",6.5461,6.6282,6.5461,6.615,109100.0],["2005-04-26",6.6706,6.766,6.668,6.7051,217100.0],["2005-04-27",6.7051,6.7554,6.6918,6.7263,187000.0],["2005-04-28",6.7528,6.7713,6.7316,6.7395,114900.0],["2005-04-29",6.766,6.8402,6.766,6.8296,180800.0],["2005-05-02",6.8641,6.8959,6.8482,6.8509,116600.0],["2005-05-03",6.8774,6.8933,6.8508,6.8668,312800.0],["2005-05-04",6.8668,6.9224,6.8668,6.88,391200.0],["2005-05-05",6.9171,7.0443,6.9145,7.0205,228500.0],["2005-05-06",7.0205,7.0364,6.9701,6.9728,62600.0],["2005-05-09",7.0231,7.1106,7.0231,7.0576,146700.0],["2005-05-10",7.0178,7.0178,6.9436,6.9463,146500.0],["2005-05-11",6.9436,6.9436,6.8694,6.9277,457000.0],["2005-05-12",6.9277,6.9277,6.7925,6.8641,116900.0],["2005-05-13",6.8694,6.9065,6.8111,6.8986,298100.0],["2005-05-16",6.8641,6.888,6.8111,6.8614,76000.0],["2005-05-17",6.8721,6.9701,6.8243,6.9436,130900.0],["2005-05-18",6.9966,6.9966,6.872,6.9516,74600.0],["2005-05-19",6.9966,7.0867,6.9966,7.0867,66700.0],["2005-05-20",7.0814,7.0973,6.9436,7.0046,210500.0],["2005-05-23",6.9383,6.9834,6.9251,6.9701,249500.0],["2005-05-24",7.0788,7.0788,6.9701,7.0099,272700.0],["2005-05-25",6.9569,6.9887,6.9569,6.9701,150300.0],["2005-05-26",6.9966,7.0602,6.9728,7.047,119700.0],["2005-05-27",7.0629,7.1371,7.0178,7.1371,81700.0],["2005-05-31",7.2605,7.3815,7.2363,7.2982,156500.0],["2005-06-01",7.5294,7.766,7.516,7.5671,503000.0],["2005-06-02",7.8171,7.8387,7.7311,7.7365,508800.0],["2005-06-03",7.7903,7.8521,7.7607,7.8145,609700.0],["2005-06-06",8.086,8.086,7.9624,8.0108,821000.0],["2005-06-07",7.9328,7.9328,7.801,7.8064,285300.0],["2005-06-08",7.5563,7.6908,7.5563,7.6155,326000.0],["2005-06-09",7.5832,7.6639,7.5832,7.6289,110300.0],["2005-06-10",7.6343,7.6639,7.602,7.6235,130100.0],["2005-06-13",7.5482,7.6827,7.5482,7.6397,122700.0],["2005-06-14",7.6639,7.6881,7.6262,7.6316,184400.0],["2005-06-15",7.8118,7.8171,7.7123,7.7929,146800.0],["2005-06-16",7.8467,7.9328,7.7849,7.8091,115100.0],["2005-06-17",7.7983,7.9408,7.7983,7.9059,224100.0],["2005-06-20",7.9059,7.9059,7.8198,7.8333,61400.0],["2005-06-21",7.7795,7.8145,7.7634,7.7876,61900.0],["2005-06-22",7.7607,7.8951,7.7607,7.879,275400.0],["2005-06-23",7.8521,7.8951,7.8306,7.8655,104900.0],["2005-06-24",7.8521,7.8951,7.8521,7.8763,175000.0],["2005-06-27",7.8951,7.957,7.8924,7.922,190100.0],["2005-06-28",7.922,7.9866,7.8844,7.9032,131900.0],["2005-06-29",7.9032,7.9059,7.8521,7.8736,160800.0],["2005-06-30",7.8736,7.8736,7.801,7.8118,198600.0],["2005-07-01",7.758,7.7983,7.5644,7.6208,873200.0],["2005-07-05",7.3412,7.4998,7.3358,7.4192,442600.0],["2005-07-06",7.438,7.4676,7.4111,7.4219,210800.0],["2005-07-07",7.3681,7.5294,7.3681,7.4837,99300.0],["2005-07-08",7.6101,7.7714,7.594,7.7311,396000.0],["2005-07-11",7.7284,7.7284,7.5536,7.6558,162900.0],["2005-07-12",7.6639,7.6639,7.637,7.6477,267300.0],["2005-07-13",7.5778,7.5778,7.4864,7.4998,360300.0],["2005-07-14",7.395,7.4595,7.3439,7.4299,516700.0],["2005-07-15",7.4971,7.5482,7.3976,7.4676,243300.0],["2005-07-18",7.4702,7.4756,7.4487,7.4676,196100.0],["2005-07-19",7.4703,7.4756,7.438,7.4622,171800.0],["2005-07-20",7.5294,7.5993,7.516,7.5966,213300.0],["2005-07-21",7.6639,7.7929,7.6639,7.7876,138300.0],["2005-07-22",7.7876,7.8091,7.7284,7.7956,135900.0],["2005-07-25",7.8118,7.8118,7.6934,7.7015,63100.0],["2005-07-26",7.637,7.7015,7.637,7.6961,72300.0],["2005-07-27",7.6827,7.8064,7.6424,7.7983,150100.0],["2005-07-28",7.8064,7.8145,7.7956,7.7983,95500.0],["2005-07-29",7.8171,7.8252,7.7902,7.8171,84300.0],["2005-08-01",7.7714,7.8602,7.7445,7.8521,69400.0],["2005-08-02",7.8629,7.8763,7.8064,7.8521,111200.0],["2005-08-03",7.8682,7.9274,7.8655,7.9193,76400.0],["2005-08-04",7.9193,7.9193,7.8575,7.8897,106900.0],["2005-08-05",7.879,7.8897,7.8655,7.879,74100.0],["2005-08-08",7.879,7.9597,7.8521,7.8655,274600.0],["2005-08-09",7.8252,7.9059,7.8252,7.8924,98300.0],["2005-08-10",7.9597,8.0484,7.9543,8.0457,288700.0],["2005-08-11",8.0726,8.1398,8.0672,8.1371,238800.0],["2005-08-12",8.1479,8.1748,8.1076,8.1156,196100.0],["2005-08-15",8.0081,8.035,7.9516,8.035,260200.0],["2005-08-16",7.8655,7.957,7.8655,7.9355,326500.0],["2005-08-17",7.8924,7.9193,7.8817,7.8924,61800.0],["2005-08-18",7.8655,7.879,7.758,7.7687,203300.0],["2005-08-19",7.7687,7.7795,7.7042,7.7176,227900.0],["2005-08-22",7.5832,7.6585,7.5671,7.6047,275600.0],["2005-08-23",7.4891,7.4918,7.4192,7.4568,622100.0],["2005-08-24",7.395,7.4219,7.3842,7.395,364600.0],["2005-08-25",7.3869,7.4622,7.3681,7.4622,262100.0],["2005-08-26",7.4622,7.4945,7.4299,7.4729,111200.0],["2005-08-29",7.4057,7.4891,7.3573,7.4837,201500.0],["2005-08-30",7.5294,7.6155,7.5294,7.5805,399400.0],["2005-08-31",7.6262,7.6585,7.5751,7.6397,238700.0],["2005-09-01",7.8118,7.8171,7.7123,7.7445,485800.0],["2005-09-02",7.7176,7.7311,7.645,7.6692,214000.0],["2005-09-06",7.5429,7.5966,7.5213,7.5644,531400.0],["2005-09-07",7.5671,7.5724,7.4676,7.5563,192300.0],["2005-09-08",7.5563,7.5724,7.5052,7.5187,115800.0],["2005-09-09",7.5213,7.6316,7.5187,7.5913,95900.0],["2005-09-12",7.5913,7.594,7.4272,7.438,162400.0],["2005-09-13",7.4756,7.4891,7.3788,7.4111,168600.0],["2005-09-14",7.4138,7.4272,7.3681,7.3896,222100.0],["2005-09-15",7.3923,7.395,7.3412,7.3815,226500.0],["2005-09-16",7.4084,7.4729,7.4057,7.4622,204100.0],["2005-09-19",7.4622,7.594,7.4622,7.5294,199100.0],["2005-09-20",7.6908,7.7284,7.6639,7.6908,525400.0],["2005-09-21",7.7311,7.8171,7.7257,7.8064,257400.0],["2005-09-22",7.8064,7.844,7.7042,7.7822,504800.0],["2005-09-23",7.9059,7.9597,7.8171,7.9193,226000.0],["2005-09-26",7.9597,8.0457,7.9489,8.0269,224700.0],["2005-09-27",8.0403,8.0861,7.9973,8.0861,471100.0],["2005-09-28",8.0861,8.1748,8.0672,8.1587,431400.0],["2005-09-29",8.1318,8.1855,8.1129,8.164,197300.0],["2005-09-30",8.121,8.2259,8.121,8.1882,224000.0],["2005-10-03",8.1748,8.234,8.1613,8.2178,151700.0],["2005-10-04",8.2017,8.242,8.0887,8.0941,197200.0],["2005-10-05",8.0887,8.1103,8.0,8.0215,152300.0],["2005-10-06",7.9946,8.0134,7.9059,7.9193,140100.0],["2005-10-07",7.9328,8.1129,7.9086,8.1129,142600.0],["2005-10-10",8.0941,8.2339,8.0941,8.2205,223500.0],["2005-10-11",8.2232,8.2501,8.2017,8.2178,132600.0],["2005-10-12",8.2178,8.2286,8.1882,8.2124,578400.0],["2005-10-13",8.2017,8.2393,8.1076,8.1425,317100.0],["2005-10-14",8.1452,8.1452,7.9193,7.9597,420700.0],["2005-10-17",7.9059,8.0108,7.9059,7.9355,117800.0],["2005-10-18",7.9624,7.9624,7.9274,7.957,102400.0],["2005-10-19",7.8655,8.0,7.8521,7.9812,190400.0],["2005-10-20",7.9139,7.9812,7.8897,7.9086,85300.0],["2005-10-21",7.9086,7.9462,7.766,7.8171,161400.0],["2005-10-24",7.8709,8.0672,7.8709,8.0134,242800.0],["2005-10-25",7.9597,8.0027,7.9005,7.9408,114400.0],["2005-10-26",8.0269,8.1667,8.0242,8.156,119300.0],["2005-10-27",8.1963,8.199,8.0242,8.035,98300.0],["2005-10-28",8.121,8.1775,8.0941,8.164,119900.0],["2005-10-31",8.1613,8.1613,8.0672,8.1076,87900.0],["2005-11-01",8.1076,8.1076,8.0538,8.0565,237700.0],["2005-11-02",8.3792,8.4437,8.3361,8.3792,613800.0],["2005-11-03",8.484,8.5351,8.4329,8.4545,348300.0],["2005-11-04",8.4571,8.4571,8.3361,8.3415,105900.0],["2005-11-07",8.4571,8.5002,8.3657,8.4975,268000.0],["2005-11-08",8.6185,8.7341,8.6024,8.7126,367100.0],["2005-11-09",8.8067,8.9546,8.7664,8.9197,485400.0],["2005-11-10",8.9062,8.9062,8.726,8.7422,323300.0],["2005-11-11",8.8067,8.8605,8.7422,8.8067,140300.0],["2005-11-14",8.7933,8.7933,8.7045,8.7449,109000.0],["2005-11-15",8.7261,8.7771,8.6373,8.6454,141900.0],["2005-11-16",8.6454,8.7637,8.6454,8.6803,314700.0],["2005-11-17",8.6803,8.6857,8.4948,8.605,394000.0],["2005-11-18",8.605,8.6561,8.5943,8.6158,273800.0],["2005-11-21",8.6965,8.8148,8.6965,8.7879,142900.0],["2005-11-22",8.841,8.8437,8.743,8.8137,194900.0],["2005-11-23",8.8301,8.8301,8.7212,8.7321,165300.0],["2005-11-25",8.7076,8.762,8.6342,8.7185,118300.0],["2005-11-28",8.7158,8.7348,8.6369,8.645,177200.0],["2005-11-29",8.6804,8.7076,8.6668,8.6913,225200.0],["2005-11-30",8.6859,8.6967,8.5825,8.5988,126800.0],["2005-12-01",8.6532,8.7022,8.6314,8.6886,84300.0],["2005-12-02",8.7294,8.8573,8.7294,8.8301,153900.0],["2005-12-05",8.8709,8.9416,8.8192,8.8464,145700.0],["2005-12-06",8.8981,8.9961,8.8382,8.958,132100.0],["2005-12-07",9.0124,9.1049,8.9607,9.0478,181000.0],["2005-12-08",9.075,9.1104,8.9634,8.9743,153900.0],["2005-12-09",8.9797,9.0342,8.9607,8.9961,82500.0],["2005-12-12",9.0478,9.1104,9.0369,9.075,27200.0],["2005-12-13",9.0859,9.1811,9.0478,9.1621,74700.0],["2005-12-14",9.1893,9.1893,9.1076,9.1348,77900.0],["2005-12-15",9.0967,9.1104,8.9716,9.0233,60500.0],["2005-12-16",8.9797,9.0206,8.9552,8.9689,74900.0],["2005-12-19",8.9689,9.0614,8.9689,9.045,141200.0],["2005-12-20",9.0886,9.1131,9.0695,9.075,109000.0],["2005-12-21",9.1158,9.2437,9.1076,9.192,96100.0],["2005-12-22",9.192,9.241,9.1838,9.2002,114000.0],["2005-12-23",9.2709,9.2709,9.2138,9.2301,102800.0],["2005-12-27",9.2464,9.2519,9.0614,9.0995,90800.0],["2005-12-28",9.1158,9.2246,9.1158,9.192,149700.0],["2005-12-29",9.3199,9.3471,9.2818,9.2818,184500.0],["2005-12-30",9.2845,9.3308,9.1022,9.1267,106900.0],["2006-01-03",9.2519,9.524,9.2519,9.5212,346200.0],["2006-01-04",9.6056,9.6138,9.4831,9.4913,212500.0],["2006-01-05",9.4913,9.5675,9.4641,9.5376,252300.0],["2006-01-06",9.4559,9.5485,9.4559,9.5376,225800.0],["2006-01-09",9.4968,9.6519,9.4831,9.6519,542500.0],["2006-01-10",9.592,9.6519,9.5838,9.6437,277600.0],["2006-01-11",9.6736,9.6736,9.5512,9.6328,340100.0],["2006-01-12",9.6328,9.6927,9.6219,9.6328,165400.0],["2006-01-13",9.6328,9.6464,9.5784,9.5838,130200.0],["2006-01-17",9.592,9.592,9.2709,9.3199,308400.0],["2006-01-18",9.2763,9.3199,9.1838,9.1893,220900.0],["2006-01-19",9.2791,9.2845,9.0967,9.2083,524400.0],["2006-01-20",9.143,9.1512,8.762,8.762,524900.0],["2006-01-23",8.9117,9.026,8.8845,9.0178,385900.0],["2006-01-24",9.0206,9.2165,8.9852,9.2083,197800.0],["2006-01-25",9.2709,9.3988,9.2573,9.3253,212400.0],["2006-01-26",9.5403,9.5893,9.4968,9.5893,238500.0],["2006-01-27",9.6165,9.7281,9.5729,9.6872,172600.0],["2006-01-30",9.66,9.8151,9.66,9.709,109800.0],["2006-01-31",9.709,9.777,9.6791,9.7389,105400.0],["2006-02-01",9.7389,9.894,9.709,9.8505,162000.0],["2006-02-02",9.8532,9.8559,9.7335,9.7471,190300.0],["2006-02-03",9.728,9.728,9.6056,9.66,267500.0],["2006-02-06",9.66,10.0165,9.592,9.9321,401400.0],["2006-02-07",9.4423,9.4451,9.1893,9.2872,688400.0],["2006-02-08",8.9797,9.3253,8.9797,9.2818,478200.0],["2006-02-09",9.2573,9.3607,9.2519,9.2546,204200.0],["2006-02-10",9.3226,9.4532,9.2927,9.3117,275700.0],["2006-02-13",9.2981,9.3036,9.1457,9.1484,217000.0],["2006-02-14",9.2165,9.543,9.1974,9.524,217900.0],["2006-02-15",9.4559,9.4587,9.3063,9.3471,102100.0],["2006-02-16",9.3471,9.5648,9.1974,9.543,235100.0],["2006-02-17",9.543,9.5457,9.2981,9.3471,165100.0],["2006-02-21",9.3199,9.4532,9.2274,9.3063,193600.0],["2006-02-22",9.2246,9.2246,9.0913,9.1539,77500.0],["2006-02-23",9.3335,9.4886,9.2627,9.4559,189100.0],["2006-02-24",9.3879,9.3906,9.0423,9.1131,330100.0],["2006-02-27",9.3607,9.5076,9.3117,9.3988,181300.0],["2006-02-28",9.3879,9.4587,9.2464,9.3879,235400.0],["2006-03-01",9.3879,9.7063,9.3607,9.7036,238800.0],["2006-03-02",9.6328,9.7934,9.6219,9.7825,116400.0],["2006-03-03",9.7689,9.8151,9.7553,9.8015,161500.0],["2006-03-06",9.8151,9.9213,9.8151,9.8505,374900.0],["2006-03-07",9.7634,9.777,9.7281,9.7417,316500.0],["2006-03-08",9.7525,9.7961,9.7008,9.7335,131500.0],["2006-03-09",9.7471,9.7879,9.6872,9.6872,81100.0],["2006-03-10",9.6056,9.7906,9.5784,9.7689,112600.0],["2006-03-13",9.7961,9.8478,9.7471,9.8097,142200.0],["2006-03-14",9.8097,9.8723,9.7852,9.7961,98600.0],["2006-03-15",9.7947,9.9328,9.698,9.8361,189400.0],["2006-03-16",9.8361,9.9439,9.8306,9.9246,244600.0],["2006-03-17",9.9439,9.9881,9.9439,9.9743,96100.0],["2006-03-20",9.9881,10.1373,9.9881,10.1235,226300.0],["2006-03-21",10.1263,10.1263,9.9743,10.0876,111300.0],["2006-03-22",10.071,10.1677,10.0489,10.1456,111900.0],["2006-03-23",10.1677,10.2036,10.1539,10.187,200400.0],["2006-03-24",10.1677,10.2064,10.1124,10.1677,138800.0],["2006-03-27",10.1705,10.2533,10.1594,10.2533,148800.0],["2006-03-28",10.2533,10.2533,10.1732,10.1953,88100.0],["2006-03-29",10.2147,10.3307,10.2064,10.281,115800.0],["2006-03-30",10.281,10.4578,10.2644,10.444,346100.0],["2006-03-31",10.5131,10.5269,10.328,10.3804,1787100.0],["2006-04-03",10.3804,10.5269,10.3583,10.4136,796100.0],["2006-04-04",10.4164,10.444,10.3611,10.4302,1087100.0],["2006-04-05",10.3887,10.5877,10.3887,10.4716,102300.0],["2006-04-06",10.5821,10.6181,10.5269,10.5904,158600.0],["2006-04-07",10.6512,10.665,10.5656,10.6208,221200.0],["2006-04-10",10.6512,10.6512,10.3915,10.4661,676100.0],["2006-04-11",10.6236,10.6567,10.2644,10.6567,805200.0],["2006-04-12",10.6567,10.8584,10.5545,10.6346,685400.0],["2006-04-13",10.6705,10.7175,10.5932,10.6319,70800.0],["2006-04-17",10.6346,10.7203,10.5296,10.5628,475200.0],["2006-04-18",10.5904,10.6927,10.5904,10.6706,90700.0],["2006-04-19",10.5683,10.5683,10.4357,10.5103,205200.0],["2006-04-20",10.5269,10.607,10.491,10.491,101300.0],["2006-04-21",10.5075,10.5324,10.4606,10.5075,280600.0],["2006-04-24",10.5269,10.5435,10.4329,10.4716,193900.0],["2006-04-25",10.4716,10.5821,10.4716,10.5214,479700.0],["2006-04-26",10.5131,10.8501,10.4854,10.8446,403000.0],["2006-04-27",10.8446,10.9413,10.828,10.8446,217800.0],["2006-04-28",10.8446,11.0988,10.8087,10.9828,200700.0],["2006-05-01",10.9828,11.0491,10.9579,11.0215,52700.0],["2006-05-02",10.9413,10.9828,10.922,10.9469,497500.0],["2006-05-03",10.969,11.2314,10.969,11.1375,341800.0],["2006-05-04",11.0518,11.2674,11.0518,11.2618,390000.0],["2006-05-05",11.3972,11.4193,11.342,11.3889,157600.0],["2006-05-08",12.1432,12.1543,11.7453,11.7647,358800.0],["2006-05-09",11.7619,11.7647,11.4856,11.5547,244800.0],["2006-05-10",11.5077,11.6182,11.5077,11.5215,271000.0],["2006-05-11",11.4663,11.5105,11.3558,11.3834,385100.0],["2006-05-12",11.3281,11.3281,11.0905,11.1955,416700.0],["2006-05-15",11.1016,11.1016,10.8999,10.9386,245800.0],["2006-05-16",10.9386,11.0905,10.9137,10.9745,336900.0],["2006-05-17",10.9745,10.9883,10.7286,10.7479,385800.0],["2006-05-18",10.7203,10.7231,10.5048,10.5656,203900.0],["2006-05-19",10.5379,10.6042,10.5048,10.5683,438100.0],["2006-05-22",10.5131,10.5131,10.0738,10.2755,507700.0],["2006-05-23",10.2754,10.35,10.2368,10.2368,308700.0],["2006-05-24",10.1815,10.3058,10.024,10.0406,233700.0],["2006-05-25",10.0406,10.2257,10.0406,10.176,197200.0],["2006-05-26",10.3804,10.6595,10.3694,10.5821,271400.0],["2006-05-30",10.6567,10.6567,10.1041,10.118,506500.0],["2006-05-31",10.2009,10.455,10.2009,10.4053,218500.0],["2006-06-01",10.4081,10.4882,10.3611,10.4468,236500.0],["2006-06-02",10.5628,10.8446,10.5545,10.7479,204300.0],["2006-06-05",10.6098,10.6181,10.4219,10.4246,192200.0],["2006-06-06",10.4661,10.4799,10.3804,10.3804,112900.0],["2006-06-07",10.2506,10.3003,10.1926,10.2009,100800.0],["2006-06-08",10.0489,10.0544,9.7892,9.9163,341300.0],["2006-06-09",9.9467,10.1041,9.9467,9.9881,95100.0],["2006-06-12",9.919,10.0295,9.6096,9.6427,289200.0],["2006-06-13",9.5654,9.64,9.2835,9.3167,346400.0],["2006-06-14",9.3139,9.488,9.104,9.1178,606900.0],["2006-06-15",9.1178,9.5516,9.1012,9.5322,650900.0],["2006-06-16",9.5046,9.5212,9.4079,9.4079,244100.0],["2006-06-19",9.4438,9.5322,9.325,9.325,182600.0],["2006-06-20",9.2559,9.3112,9.1979,9.2421,116900.0],["2006-06-21",9.2145,9.3913,9.2145,9.3609,203400.0],["2006-06-22",9.43,9.5046,9.3637,9.3664,305900.0],["2006-06-23",9.3388,9.3388,9.1399,9.2366,278400.0],["2006-06-26",9.2089,9.2393,9.115,9.162,385000.0],["2006-06-27",9.1343,9.1509,9.0183,9.0183,285500.0],["2006-06-28",9.0183,9.0211,8.8829,8.9824,315900.0],["2006-06-29",9.01,9.372,9.01,9.3222,258000.0],["2006-06-30",9.4825,9.6317,9.4327,9.5377,188300.0],["2006-07-03",9.7809,9.8969,9.709,9.8969,111600.0],["2006-07-05",10.1732,10.2727,9.9798,10.1235,814100.0],["2006-07-06",10.1677,10.1843,9.9909,10.082,331100.0],["2006-07-07",10.2506,10.292,10.129,10.1318,294600.0],["2006-07-10",10.292,10.4219,10.2533,10.3998,606900.0],["2006-07-11",10.3887,10.3915,10.1097,10.2257,386100.0],["2006-07-12",10.1981,10.2616,10.1677,10.2147,179300.0],["2006-07-13",10.223,10.223,9.966,9.9688,399600.0],["2006-07-14",9.919,9.9218,9.7063,9.7339,260000.0],["2006-07-17",9.5516,9.6427,9.5516,9.604,319800.0],["2006-07-18",9.5902,9.7118,9.5598,9.6317,446500.0],["2006-07-19",9.5958,9.861,9.5902,9.8334,368100.0],["2006-07-20",9.9467,9.9743,9.756,9.7698,236600.0],["2006-07-21",9.9467,9.9853,9.7919,9.8555,162800.0],["2006-07-24",9.8969,10.1898,9.8859,10.1898,257900.0],["2006-07-25",10.176,10.2174,10.0572,10.1898,169000.0],["2006-07-26",10.2589,10.2589,10.1787,10.2395,135700.0],["2006-07-27",10.5131,10.6374,10.502,10.6236,210400.0],["2006-07-28",10.6208,10.7065,10.5932,10.6567,247800.0],["2006-07-31",10.9192,11.0518,10.7755,10.828,192400.0],["2006-08-01",10.8861,10.9358,10.7755,10.864,229400.0],["2006-08-02",10.7534,10.8805,10.7175,10.8805,176600.0],["2006-08-03",10.8805,11.2038,10.8363,11.1209,509100.0],["2006-08-04",11.1679,11.2038,11.0518,11.0601,254800.0],["2006-08-07",11.1872,11.2895,11.1872,11.2867,245200.0],["2006-08-08",11.19,11.2977,10.9165,10.9828,384900.0],["2006-08-09",10.9137,10.9275,10.4246,10.4965,447200.0],["2006-08-10",10.6374,10.8032,10.4993,10.7894,276500.0],["2006-08-11",10.9275,10.933,10.7949,10.9137,198000.0],["2006-08-14",10.9137,10.9303,10.7645,10.8474,143400.0],["2006-08-15",10.9165,10.9275,10.8336,10.8501,247800.0],["2006-08-16",10.9366,11.0471,10.9337,10.9507,138500.0],["2006-08-17",10.9507,10.9507,10.7666,10.8204,135000.0],["2006-08-18",10.9054,10.9054,10.7807,10.8119,63800.0],["2006-08-21",10.8119,10.8402,10.7297,10.7807,92100.0],["2006-08-22",10.7949,10.7949,10.6561,10.6929,194800.0],["2006-08-23",10.6872,10.7042,10.6306,10.6561,247100.0],["2006-08-24",10.6249,10.6249,10.4549,10.4832,232000.0],["2006-08-25",10.4237,10.6192,10.4237,10.5484,258300.0],["2006-08-28",10.5456,10.5796,10.4861,10.5569,146600.0],["2006-08-29",10.5966,10.6362,10.5541,10.5824,339200.0],["2006-08-30",10.5116,10.5116,10.4436,10.4804,212400.0],["2006-08-31",10.6249,10.6306,10.5682,10.6079,257200.0],["2006-09-01",10.6221,10.6391,10.5909,10.6362,371200.0],["2006-09-05",10.9082,11.0527,10.9082,10.9394,693800.0],["2006-09-06",10.9904,11.0697,10.9564,11.0357,467900.0],["2006-09-07",11.1009,11.1406,10.9961,11.0556,390100.0],["2006-09-08",11.0754,11.4947,11.0216,11.4041,720300.0],["2006-09-11",11.3559,11.3587,11.1661,11.2284,556000.0],["2006-09-12",11.2284,11.3219,11.1944,11.2482,281700.0],["2006-09-13",11.2482,11.5146,11.2341,11.4806,249400.0],["2006-09-14",11.5089,11.5287,11.4154,11.5061,222200.0],["2006-09-15",11.7752,11.9339,11.7752,11.9311,618100.0],["2006-09-18",12.4665,12.4665,12.2569,12.3844,596500.0],["2006-09-19",12.7215,12.7499,12.1889,12.3844,971200.0],["2006-09-20",12.4099,12.4694,12.1832,12.3136,448200.0],["2006-09-21",12.7074,12.7187,12.3957,12.4212,567100.0],["2006-09-22",12.3305,12.3759,12.2455,12.254,277800.0],["2006-09-25",12.2796,12.3306,12.1606,12.3136,489500.0],["2006-09-26",12.4836,12.6054,12.4184,12.5997,449300.0],["2006-09-27",12.5997,12.6337,12.4666,12.5119,548300.0],["2006-09-28",12.5119,12.5119,12.3646,12.4212,234800.0],["2006-09-29",12.3929,12.4042,12.2484,12.3419,238700.0],["2006-10-02",12.4382,12.5515,12.4269,12.5374,427800.0],["2006-10-03",12.4836,12.509,12.3986,12.4156,210100.0],["2006-10-04",12.4014,12.4014,12.2767,12.3475,308200.0],["2006-10-05",12.4382,12.5487,12.4014,12.5459,236100.0],["2006-10-06",12.3617,12.3646,12.2456,12.2881,245600.0],["2006-10-09",12.2966,12.3391,12.0586,12.0897,430700.0],["2006-10-10",12.2087,12.2229,12.0982,12.1691,268200.0],["2006-10-11",12.1719,12.1719,12.0614,12.1209,496900.0],["2006-10-12",12.1861,12.4014,12.1861,12.4014,273800.0],["2006-10-13",12.3532,12.4155,12.3192,12.3815,111500.0],["2006-10-16",12.4892,12.5289,12.4269,12.4807,418400.0],["2006-10-17",12.4099,12.4099,12.1776,12.2002,225100.0],["2006-10-18",12.2994,12.5402,12.2994,12.5402,266700.0],["2006-10-19",12.6536,12.7499,12.5884,12.6989,362500.0],["2006-10-20",12.7669,12.7669,12.628,12.6592,431100.0],["2006-10-23",12.7669,12.7754,12.56,12.5799,621800.0],["2006-10-24",12.5544,12.7357,12.5232,12.7244,752600.0],["2006-10-25",12.8179,12.9624,12.6791,12.8972,799900.0],["2006-10-26",12.8689,12.9567,12.7385,12.9567,486000.0],["2006-10-27",12.9935,13.3732,12.8944,13.2854,1100400.0],["2006-10-30",13.2684,13.4837,13.2174,13.4412,569700.0],["2006-10-31",13.3704,13.5177,13.3704,13.4894,752400.0],["2006-11-01",13.4894,13.6594,13.461,13.4809,566400.0],["2006-11-02",13.5659,13.7019,13.4979,13.631,425000.0],["2006-11-03",14.3082,14.3082,13.6594,14.0135,818200.0],["2006-11-06",13.9512,14.0929,13.8917,14.0164,571300.0],["2006-11-07",14.0447,14.0957,13.9569,14.0957,345100.0],["2006-11-08",13.8265,13.9257,13.7387,13.8152,482800.0],["2006-11-09",14.2997,14.7049,14.2374,14.2969,574000.0],["2006-11-10",14.4499,14.4584,14.2997,14.3819,256400.0],["2006-11-13",14.277,14.311,13.937,14.0759,310800.0],["2006-11-14",13.9115,13.9342,13.5942,13.8124,1576200.0],["2006-11-15",13.4865,13.7699,13.4837,13.6424,494100.0],["2006-11-16",13.8124,13.937,13.8124,13.886,194700.0],["2006-11-17",13.9569,14.0475,13.8889,14.0164,135500.0],["2006-11-20",14.0107,14.192,13.9852,14.1665,396300.0],["2006-11-21",14.1665,14.2629,14.1099,14.2572,641000.0],["2006-11-22",14.3932,14.3932,14.2969,14.3677,489100.0],["2006-11-24",14.2657,14.2657,14.022,14.0305,205300.0],["2006-11-27",14.0985,14.1524,13.8152,13.8464,366700.0],["2006-11-28",13.7812,13.7812,13.563,13.6282,294700.0],["2006-11-29",13.6565,13.9399,13.5489,13.8945,302600.0],["2006-11-30",13.8945,14.0504,13.8095,13.9144,265400.0],["2006-12-01",13.9144,14.0702,13.8124,13.9002,138200.0],["2006-12-04",13.9569,14.0957,13.9314,14.022,220900.0],["2006-12-05",14.1665,14.2827,14.0985,14.1042,343600.0],["2006-12-06",14.1382,14.158,13.9994,14.0135,447300.0],["2006-12-07",14.0419,14.1155,13.954,13.9909,152000.0],["2006-12-08",14.0475,14.0532,13.8152,13.8832,170500.0],["2006-12-11",13.7727,13.852,13.7699,13.8407,253800.0],["2006-12-12",13.8832,13.9484,13.6254,13.6792,364900.0],["2006-12-13",13.6792,13.8577,13.6792,13.7415,516800.0],["2006-12-14",13.8124,13.9229,13.7415,13.7727,367900.0],["2006-12-15",13.8832,13.9682,13.7217,13.7614,608000.0],["2006-12-18",13.8549,13.8974,13.8067,13.8067,322500.0],["2006-12-19",13.6282,13.6565,13.3449,13.4809,334000.0],["2006-12-20",13.4724,13.5715,13.3392,13.3959,227900.0],["2006-12-21",13.5999,13.6707,13.5149,13.5914,239200.0],["2006-12-22",13.6565,13.7869,13.4242,13.5517,73300.0],["2006-12-26",13.5517,13.6792,13.4299,13.6735,81800.0],["2006-12-27",13.7415,13.8095,13.6339,13.8095,143100.0],["2006-12-28",14.0674,14.2515,14.039,14.0645,371200.0],["2006-12-29",14.4499,14.5915,14.4272,14.4867,339600.0],["2007-01-03",14.804,14.8437,14.6765,14.719,335000.0],["2007-01-04",14.7162,15.0874,14.4499,14.5207,285300.0],["2007-01-05",14.5207,14.549,14.2657,14.2657,288100.0],["2007-01-08",14.3082,14.3904,14.209,14.3649,139600.0],["2007-01-09",14.379,14.379,13.9059,14.0107,215600.0],["2007-01-10",14.0107,14.0872,13.9399,13.9795,367300.0],["2007-01-11",13.8974,14.0079,13.8294,13.9852,485700.0],["2007-01-12",13.9852,14.3252,13.9852,14.2657,436700.0],["2007-01-16",13.9824,14.0674,13.6565,13.971,450000.0],["2007-01-17",13.971,14.1807,13.9172,14.1382,148300.0],["2007-01-18",14.3252,14.5094,14.3082,14.5065,221100.0],["2007-01-19",14.6907,14.702,14.583,14.651,242500.0],["2007-01-22",14.9315,14.9429,14.7049,14.7757,406900.0],["2007-01-23",15.4557,15.7107,15.2999,15.4982,738100.0],["2007-01-24",15.654,15.9487,15.4699,15.943,855100.0],["2007-01-25",15.9798,16.0422,15.569,15.603,290000.0],["2007-01-26",15.3197,15.5747,15.229,15.4245,282400.0],["2007-01-29",15.2857,15.3424,14.974,15.0109,230000.0],["2007-01-30",14.8749,15.1865,14.8749,15.1724,281500.0],["2007-01-31",14.9882,15.1355,14.8465,14.9089,357900.0],["2007-02-01",14.9089,15.076,14.9089,14.9882,457200.0],["2007-02-02",14.9457,15.0874,14.668,14.8182,737800.0],["2007-02-05",14.7757,14.923,14.6312,14.8182,573600.0],["2007-02-06",15.0732,15.1525,14.9372,15.0137,148000.0],["2007-02-07",15.0222,15.0222,14.6765,14.7899,221900.0],["2007-02-08",14.5774,14.5915,14.2487,14.5604,229100.0],["2007-02-09",14.7417,14.838,14.4754,14.5179,264600.0],["2007-02-12",14.5802,14.6284,14.4895,14.5009,234900.0],["2007-02-13",14.4924,14.5037,14.362,14.5037,318600.0],["2007-02-14",14.7785,15.042,14.7785,15.0165,422900.0],["2007-02-15",15.1809,15.1809,14.9684,15.0505,510000.0],["2007-02-16",15.0505,15.0845,15.0024,15.0279,372000.0],["2007-02-20",15.1015,15.2914,15.0732,15.2319,211500.0],["2007-02-21",15.2489,15.2489,15.0732,15.144,279900.0],["2007-02-22",15.1724,15.1809,14.9712,15.11,205200.0],["2007-02-23",15.1582,15.28,15.144,15.1979,268400.0],["2007-02-26",15.2942,15.3282,15.195,15.2715,230300.0],["2007-02-27",14.7615,14.7644,12.5232,13.4299,1108200.0],["2007-02-28",13.6707,13.954,13.4724,13.8775,861900.0],["2007-03-01",13.8832,14.124,13.5375,13.7274,462700.0],["2007-03-02",13.8662,14.0957,13.7274,13.8294,345600.0],["2007-03-05",13.4724,13.6707,13.1352,13.2967,512700.0],["2007-03-06",13.5857,13.6197,13.3562,13.5999,296200.0],["2007-03-07",13.5149,13.665,13.3392,13.6282,507300.0],["2007-03-08",13.5715,13.716,13.5035,13.5999,368400.0],["2007-03-09",13.7699,13.7982,13.631,13.6877,198500.0],["2007-03-12",13.716,13.8209,13.6594,13.7727,329200.0],["2007-03-13",13.8549,13.8747,13.1862,13.2825,310100.0],["2007-03-14",13.2599,13.529,13.138,13.5064,369200.0],["2007-03-15",13.5773,13.6092,13.4065,13.502,267400.0],["2007-03-16",13.502,13.5686,13.4123,13.4528,253500.0],["2007-03-19",13.6005,13.6092,13.5078,13.5947,333800.0],["2007-03-20",13.6092,14.0811,13.6034,14.0811,385400.0],["2007-03-21",14.1883,14.7674,14.1593,14.5647,493900.0],["2007-03-22",14.9411,15.3147,14.8601,15.1728,434400.0],["2007-03-23",15.1728,15.2481,15.0569,15.1004,380400.0],["2007-03-26",15.0917,15.3089,15.0338,15.2741,413400.0],["2007-03-27",15.3407,15.3581,15.1178,15.2075,251300.0],["2007-03-28",15.2075,15.2075,14.9643,15.0569,367400.0],["2007-03-29",15.2452,15.471,15.1467,15.2886,387200.0],["2007-03-30",15.3465,15.3928,15.1554,15.2886,324100.0],["2007-04-02",15.332,15.5347,15.1959,15.5202,477400.0],["2007-04-03",15.3755,15.7808,15.2017,15.6245,223300.0],["2007-04-04",15.6245,15.665,15.5202,15.6216,154700.0],["2007-04-05",15.6361,15.7056,15.4276,15.4479,249800.0],["2007-04-09",15.4623,15.5492,15.4044,15.4768,122900.0],["2007-04-10",15.4334,15.4479,15.2915,15.3899,185900.0],["2007-04-11",15.1293,15.3465,14.9382,15.0106,1263900.0],["2007-04-12",14.4634,14.9759,14.4634,14.7877,714300.0],["2007-04-13",14.5792,14.8166,14.4894,14.5821,438300.0],["2007-04-16",14.7384,14.8282,14.666,14.8108,587000.0],["2007-04-17",15.0569,15.138,14.8948,15.138,413900.0],["2007-04-18",15.1293,15.2278,15.0859,15.2017,231100.0],["2007-04-19",15.1438,15.2567,14.8601,15.0743,541700.0],["2007-04-20",15.2017,15.3697,15.1149,15.3204,358000.0],["2007-04-23",15.5058,15.5492,15.3031,15.3928,356000.0],["2007-04-24",15.3928,15.6563,15.3494,15.6303,403500.0],["2007-04-25",15.4508,15.8532,15.4508,15.8127,256500.0],["2007-04-26",15.665,15.8996,15.6303,15.6853,315200.0],["2007-04-27",15.6361,15.6795,15.4942,15.6534,248300.0],["2007-04-30",15.5492,15.665,15.4218,15.4652,322400.0],["2007-05-01",15.4479,15.7519,15.4392,15.5202,327600.0],["2007-05-02",15.4392,15.6071,15.3581,15.5173,624800.0],["2007-05-03",15.4971,15.5637,15.361,15.416,550200.0],["2007-05-04",15.445,15.6303,15.4189,15.5318,417100.0],["2007-05-07",15.5926,15.7548,15.5666,15.6361,211600.0],["2007-05-08",15.6361,15.694,15.5637,15.6332,411200.0],["2007-05-09",15.6505,15.7258,15.61,15.7142,260900.0],["2007-05-10",15.6998,15.7374,15.5116,15.5521,441300.0],["2007-05-11",15.6361,15.8735,15.6071,15.8243,259100.0],["2007-05-14",15.7722,15.7982,15.694,15.7982,189500.0],["2007-05-15",15.7519,16.1399,15.6824,15.8822,328900.0],["2007-05-16",15.7808,16.0125,15.7808,15.9517,353000.0],["2007-05-17",15.8387,15.8793,15.7519,15.8272,211700.0],["2007-05-18",15.7837,15.8996,15.7085,15.8648,116300.0],["2007-05-21",15.7519,15.7808,15.6766,15.6882,168400.0],["2007-05-22",15.8388,15.9227,15.7606,15.8301,172900.0],["2007-05-23",15.7085,15.9835,15.6361,15.8938,360500.0],["2007-05-24",15.8938,15.9025,15.4652,15.4913,304200.0],["2007-05-25",15.5955,16.0096,15.5955,15.9893,118200.0],["2007-05-29",16.0559,16.1688,15.9893,16.0414,168700.0],["2007-05-30",15.694,15.998,15.3465,15.9285,474400.0],["2007-05-31",15.9546,16.4063,15.9546,16.3049,267800.0],["2007-06-01",16.36,16.7509,16.3455,16.7509,383800.0],["2007-06-04",16.7306,16.7943,16.5047,16.525,286700.0],["2007-06-05",16.5192,16.6582,16.5192,16.6408,188600.0],["2007-06-06",16.5482,16.5771,16.2789,16.2934,194600.0],["2007-06-07",16.2934,16.4294,15.8909,15.943,264000.0],["2007-06-08",15.9401,16.4381,15.9401,16.3484,113100.0],["2007-06-11",16.3542,16.5047,16.1833,16.3744,154600.0],["2007-06-12",16.3455,16.7364,16.2934,16.4352,239200.0],["2007-06-13",16.3889,16.6408,16.2876,16.6061,280500.0],["2007-06-14",16.5916,16.9304,16.5916,16.8348,241600.0],["2007-06-15",17.0404,17.0491,16.8117,16.8812,149800.0],["2007-06-18",16.8812,16.9246,16.5597,16.6553,369500.0],["2007-06-19",16.6234,17.0462,16.6234,17.0259,126800.0],["2007-06-20",16.9391,16.9883,16.441,16.5105,254200.0],["2007-06-21",16.635,16.9333,16.5916,16.8146,323300.0],["2007-06-22",16.9101,16.9101,16.6669,16.6929,142500.0],["2007-06-25",16.5626,16.6206,16.36,16.5192,217100.0],["2007-06-26",16.5192,16.7566,16.4121,16.4729,316200.0],["2007-06-27",16.36,16.6321,16.302,16.5221,266600.0],["2007-06-28",16.5047,16.8812,16.5047,16.8377,248500.0],["2007-06-29",16.8377,16.9622,16.5047,16.5626,210500.0],["2007-07-02",16.635,16.8667,16.6032,16.858,190900.0],["2007-07-03",16.8754,17.0809,16.8754,17.0115,81400.0],["2007-07-05",16.9391,17.0086,16.7132,17.0086,146500.0],["2007-07-06",16.9535,17.0809,16.9101,17.0578,210500.0],["2007-07-09",17.0144,17.0694,16.9478,17.0086,198700.0],["2007-07-10",16.9101,16.9304,16.5337,16.5742,142500.0],["2007-07-11",16.5482,16.913,16.5482,16.8493,172900.0],["2007-07-12",17.0259,17.0346,16.8203,17.0143,436000.0],["2007-07-13",17.0578,17.1128,16.9825,17.023,153700.0],["2007-07-16",16.9825,17.0752,16.7943,16.9535,235600.0],["2007-07-17",16.9449,17.1852,16.9391,17.0838,278700.0],["2007-07-18",17.1475,17.1475,16.9391,17.0636,296800.0],["2007-07-19",17.0636,17.2547,17.0259,17.1736,149200.0],["2007-07-20",17.2518,17.2518,16.997,17.0491,79500.0],["2007-07-23",17.1302,17.3676,17.1128,17.33,230900.0],["2007-07-24",17.2431,17.3358,16.9941,17.0896,315700.0],["2007-07-25",17.1562,17.3039,16.8203,17.0259,271500.0],["2007-07-26",16.8667,16.9391,16.4642,16.69,361100.0],["2007-07-27",16.664,16.7682,16.3889,16.5916,393700.0],["2007-07-30",16.5192,16.9101,16.4352,16.7943,424400.0],["2007-07-31",16.8812,17.0086,16.525,16.5511,492200.0],["2007-08-01",16.302,16.4758,16.0965,16.3889,424800.0],["2007-08-02",16.3889,16.8609,16.2991,16.8377,532400.0],["2007-08-03",16.7219,16.9101,16.3889,16.4381,477900.0],["2007-08-06",16.6495,16.7769,16.4671,16.6872,467400.0],["2007-08-07",16.6495,17.3734,16.6495,17.2605,308000.0],["2007-08-08",17.3445,17.3705,16.9217,17.0549,323600.0],["2007-08-09",16.5626,16.7074,16.1051,16.1225,626500.0],["2007-08-10",16.2152,16.8435,15.4276,16.7653,445100.0],["2007-08-13",16.8667,16.8956,16.3831,16.4179,298100.0],["2007-08-14",16.36,16.7364,16.0878,16.2152,117100.0],["2007-08-15",16.0125,16.1833,15.5202,15.5492,177000.0],["2007-08-16",14.5473,14.8369,13.8987,14.2549,496000.0],["2007-08-17",15.6216,15.7056,14.8629,15.2133,223800.0],["2007-08-20",15.6361,15.7316,15.1091,15.5897,377600.0],["2007-08-21",16.1208,16.6098,16.0,16.477,346600.0],["2007-08-22",16.8302,16.8302,16.5434,16.5857,110600.0],["2007-08-23",16.637,17.0355,16.5313,16.9057,226100.0],["2007-08-24",16.6642,17.2075,16.6249,17.1049,282000.0],["2007-08-27",16.7094,16.8785,16.5555,16.7789,206600.0],["2007-08-28",16.7879,17.2257,16.7306,16.8241,290000.0],["2007-08-29",16.8755,17.3675,16.8242,17.2528,191400.0],["2007-08-30",16.9811,17.4762,16.9811,17.3917,81900.0],["2007-08-31",17.8626,17.9562,17.6483,17.7298,204400.0],["2007-09-04",17.5547,18.2158,17.5094,17.926,238600.0],["2007-09-05",17.6604,17.6604,17.4008,17.4702,305800.0],["2007-09-06",17.6755,17.6755,17.4823,17.5396,179200.0],["2007-09-07",17.4792,17.5094,17.2287,17.3011,306200.0],["2007-09-10",17.3042,17.5064,17.2075,17.2679,338600.0],["2007-09-11",17.2679,17.4249,17.0989,17.1532,292700.0],["2007-09-12",17.2075,17.5064,17.1955,17.4189,180200.0],["2007-09-13",17.4189,17.6332,17.3555,17.4551,367400.0],["2007-09-14",17.4038,17.5849,17.4038,17.5155,83900.0],["2007-09-17",17.5155,17.6272,17.4672,17.6272,85300.0],["2007-09-18",17.8415,18.0317,17.7358,17.9955,118200.0],["2007-09-19",18.3396,18.6475,18.2098,18.4453,118600.0],["2007-09-20",18.717,18.8317,18.5872,18.6868,145000.0],["2007-09-21",18.6958,18.717,18.5751,18.6898,140100.0],["2007-09-24",18.7109,18.714,18.5298,18.5298,91500.0],["2007-09-25",18.5208,18.9374,18.4362,18.8951,110200.0],["2007-09-26",19.1608,19.4113,19.1306,19.2755,431400.0],["2007-09-27",19.523,19.6226,19.4053,19.4928,202200.0],["2007-09-28",19.6589,19.6709,19.2845,19.4234,91600.0],["2007-10-01",19.6226,20.0875,19.5864,20.0875,116700.0],["2007-10-02",20.0634,20.2626,19.8943,20.2566,145000.0],["2007-10-03",20.5283,20.5434,19.7766,19.8038,108300.0],["2007-10-04",20.157,21.0023,20.157,20.8634,144000.0],["2007-10-05",21.1321,21.4279,20.954,21.2589,158000.0],["2007-10-08",21.7358,21.8868,21.3223,21.44,218200.0],["2007-10-09",21.3736,21.434,21.0113,21.3494,265000.0],["2007-10-10",21.4491,21.4491,20.797,20.8634,149600.0],["2007-10-11",21.1321,21.3645,20.0332,20.2475,229300.0],["2007-10-12",20.4528,20.6913,20.1358,20.6853,172600.0],["2007-10-15",20.9811,21.1291,20.2294,20.4679,128000.0],["2007-10-16",20.4377,20.5494,20.4287,20.5253,94700.0],["2007-10-17",20.5132,20.9932,20.1057,20.3049,166800.0],["2007-10-18",20.3925,20.5192,20.2445,20.4377,212800.0],["2007-10-19",20.5706,20.7547,20.0785,20.166,328500.0],["2007-10-22",20.1358,20.4166,20.1177,20.3019,285100.0],["2007-10-23",20.6038,20.8755,20.5162,20.8181,168100.0],["2007-10-24",20.8574,20.954,20.4679,20.5887,321900.0],["2007-10-25",20.8302,20.9389,20.483,20.5887,313300.0],["2007-10-26",20.8906,20.9811,20.5283,20.7819,301900.0],["2007-10-29",20.8604,21.0143,20.6974,20.7396,119300.0],["2007-10-30",20.7849,20.7849,20.483,20.5283,236600.0],["2007-10-31",20.5736,20.7698,20.4951,20.7094,276200.0],["2007-11-01",20.5434,20.7638,20.4166,20.4528,308900.0],["2007-11-02",20.5283,20.7547,20.2838,20.5253,291800.0],["2007-11-05",20.1932,20.8121,20.1932,20.5162,373600.0],["2007-11-06",20.643,21.0777,20.643,20.8302,197400.0],["2007-11-07",20.4136,20.8694,20.4136,20.6672,159600.0],["2007-11-08",20.5404,21.0174,20.5404,20.7547,239500.0],["2007-11-09",20.6974,21.1411,20.634,20.9811,220200.0],["2007-11-12",20.9479,21.289,20.7366,20.9358,307000.0],["2007-11-13",20.9479,21.5306,20.8755,21.5094,202600.0],["2007-11-14",21.4792,22.1404,21.3947,21.5849,288200.0],["2007-11-15",22.6415,22.6415,21.5004,21.5849,321600.0],["2007-11-16",21.5366,22.1524,21.1834,21.4732,376100.0],["2007-11-19",21.1653,21.6815,21.1653,21.4732,208400.0],["2007-11-20",21.3192,21.6362,21.1351,21.437,237700.0],["2007-11-21",21.0747,21.3645,21.0596,21.1019,245700.0],["2007-11-23",21.437,21.437,21.0717,21.2196,132100.0],["2007-11-26",21.7087,21.7087,21.114,21.1321,227700.0],["2007-11-27",21.4491,21.6664,21.1562,21.5245,225800.0],["2007-11-28",21.5245,21.9804,21.5245,21.8928,177400.0],["2007-11-29",22.074,22.2279,21.2377,21.7087,141400.0],["2007-11-30",21.8717,22.1585,21.7207,21.926,116400.0],["2007-12-03",21.766,21.8777,21.5607,21.603,170100.0],["2007-12-04",21.6604,21.9864,21.5094,21.5909,328100.0],["2007-12-05",21.9532,22.2038,21.6815,21.7389,203600.0],["2007-12-06",21.9683,22.243,21.8445,22.083,319200.0],["2007-12-07",22.3125,22.4151,22.0981,22.1525,234400.0],["2007-12-10",22.2913,22.3396,21.6755,21.7057,228600.0],["2007-12-11",21.914,22.2007,21.6483,21.6755,331200.0],["2007-12-12",22.243,22.4664,21.7057,21.926,345400.0],["2007-12-13",21.9894,22.3758,21.9864,22.2641,162400.0],["2007-12-14",21.8928,22.1494,21.8113,21.8174,318600.0],["2007-12-17",21.914,21.914,21.4702,21.4762,262500.0],["2007-12-18",21.6211,21.8506,21.0174,21.2226,211500.0],["2007-12-19",21.4219,22.1313,21.4219,21.6996,356700.0],["2007-12-20",21.9924,21.9924,21.6574,21.6815,181300.0],["2007-12-21",21.8657,22.3849,21.8113,22.3638,91600.0],["2007-12-24",22.4876,22.6294,22.1253,22.5932,38900.0],["2007-12-26",22.7321,23.1698,22.4513,22.6898,107100.0],["2007-12-27",22.6868,22.7019,22.4121,22.4694,84600.0],["2007-12-28",22.8015,23.0008,22.4,22.7049,110300.0],["2007-12-31",22.717,22.8951,22.566,22.8589,67300.0],["2008-01-02",23.0762,23.1608,22.4755,22.5389,104100.0],["2008-01-03",22.6415,22.6868,22.0619,22.2249,124200.0],["2008-01-04",22.0589,22.7894,21.9864,22.1343,239700.0],["2008-01-07",22.1947,22.4725,22.0377,22.1404,54000.0],["2008-01-08",22.2521,22.4453,22.0377,22.0981,209300.0],["2008-01-09",22.3094,22.9162,22.2641,22.7321,270200.0],["2008-01-10",22.4785,23.0309,22.1645,22.7411,181700.0],["2008-01-11",22.3487,22.723,22.3487,22.5751,110400.0],["2008-01-14",23.1487,23.1487,22.4604,22.7351,114800.0],["2008-01-15",22.6445,22.6445,22.1887,22.3577,149800.0],["2008-01-16",22.08,22.2611,21.6574,21.7177,326300.0],["2008-01-17",21.9743,21.9985,20.9811,21.0324,457500.0],["2008-01-18",21.0596,21.123,19.9638,20.4015,316200.0],["2008-01-22",19.7826,20.0996,18.2641,19.7374,570700.0],["2008-01-23",19.3328,19.6226,18.7774,19.0219,693100.0],["2008-01-24",19.2634,21.0898,19.2634,20.2596,624100.0],["2008-01-25",20.8906,21.0596,20.1962,20.4015,358500.0],["2008-01-28",20.5253,21.1924,20.5253,21.126,281700.0],["2008-01-29",21.28,22.2279,21.126,22.0317,435700.0],["2008-01-30",21.7842,22.6264,21.7842,22.4,478700.0],["2008-01-31",22.2551,22.883,22.2551,22.717,497400.0],["2008-02-01",22.7472,22.8438,22.394,22.7321,168900.0],["2008-02-04",22.7019,22.72,22.4121,22.6415,270200.0],["2008-02-05",22.4332,22.6355,22.0166,22.0891,302600.0],["2008-02-06",21.9623,22.2158,21.5879,22.0106,191200.0],["2008-02-07",21.434,22.0589,21.1623,21.8324,140600.0],["2008-02-08",21.7358,21.9653,21.2075,21.8445,53800.0],["2008-02-11",21.7358,21.7691,21.2226,21.7691,150500.0],["2008-02-12",22.0317,22.397,21.8898,22.1857,127600.0],["2008-02-13",22.5026,22.5026,22.08,22.4211,78100.0],["2008-02-14",22.4302,22.4302,21.8596,21.9381,155000.0],["2008-02-15",21.8717,21.8717,21.5909,21.7358,204700.0],["2008-02-19",21.8868,21.9441,21.6453,21.7358,180300.0],["2008-02-20",21.6755,22.0619,21.434,21.9713,95000.0],["2008-02-21",21.9049,22.2098,21.7721,21.8777,134400.0],["2008-02-22",21.5577,21.8174,21.2075,21.6755,281300.0],["2008-02-25",21.7298,21.8626,21.4491,21.8415,141500.0],["2008-02-26",21.7358,22.08,21.6543,21.8626,110500.0],["2008-02-27",21.8596,21.8928,21.6302,21.8113,145700.0],["2008-02-28",21.6,21.8415,21.4008,21.8143,137500.0],["2008-02-29",21.4038,21.7208,21.3736,21.4189,174500.0],["2008-03-03",21.2347,21.3192,20.954,21.1743,497500.0],["2008-03-04",21.3132,21.5064,20.7396,21.1441,294400.0],["2008-03-05",21.0898,21.5094,21.0083,21.1834,266600.0],["2008-03-06",21.277,21.6302,21.1049,21.1804,127600.0],["2008-03-07",21.0264,21.1019,20.643,20.7517,150500.0],["2008-03-10",20.3321,20.3381,19.9547,19.9608,199000.0],["2008-03-11",20.2294,20.9419,20.1087,20.5011,825300.0],["2008-03-12",20.3925,20.6792,20.326,20.3713,195300.0],["2008-03-13",20.2475,20.7638,20.2234,20.5887,333800.0],["2008-03-14",21.2934,21.4293,20.7404,20.9363,162400.0],["2008-03-17",20.4149,20.4307,19.9029,20.0799,222300.0],["2008-03-18",20.2758,20.595,20.0609,20.5666,106600.0],["2008-03-19",20.5444,20.5444,19.5964,19.707,116800.0],["2008-03-20",19.4984,19.8966,19.432,19.8966,223500.0],["2008-03-24",19.8049,20.3074,19.707,20.0767,144000.0],["2008-03-25",20.083,20.9805,20.083,20.9079,220800.0],["2008-03-26",20.6677,20.7214,20.1557,20.4465,348900.0],["2008-03-27",20.4022,20.8763,20.3991,20.6266,228600.0],["2008-03-28",20.9679,21.1259,20.7467,20.8415,267800.0],["2008-03-31",20.8605,21.0848,20.8162,21.0027,234300.0],["2008-04-01",20.8541,21.3692,20.7277,21.3313,232200.0],["2008-04-02",21.385,21.4166,21.1227,21.1923,86100.0],["2008-04-03",21.0627,21.3661,20.9774,21.3661,135100.0],["2008-04-04",21.325,21.3945,21.0753,21.306,138400.0],["2008-04-07",21.8528,21.8528,21.2966,21.404,62800.0],["2008-04-08",21.3534,21.4767,21.2776,21.4166,151500.0],["2008-04-09",21.4135,21.4135,20.8383,20.9205,54100.0],["2008-04-10",20.9616,21.1575,20.8984,21.0248,45600.0],["2008-04-11",20.9805,20.9932,20.6234,20.6898,52700.0],["2008-04-14",20.5887,20.8857,20.4876,20.5476,119300.0],["2008-04-15",20.6993,20.772,20.2474,20.4907,149300.0],["2008-04-16",20.7625,20.9142,20.6424,20.8605,157300.0],["2008-04-17",20.7024,20.8826,20.2474,20.437,111300.0],["2008-04-18",20.5223,20.5413,20.2885,20.4212,83800.0],["2008-04-21",20.3232,20.4338,20.0198,20.1273,71900.0],["2008-04-22",20.1462,20.2063,19.8302,19.8682,150200.0],["2008-04-23",20.042,20.2727,19.609,19.6912,223700.0],["2008-04-24",20.0862,20.162,18.7684,19.3941,572700.0],["2008-04-25",19.2804,19.2804,18.898,19.0876,250600.0],["2008-04-28",19.2045,19.2045,18.8348,18.8853,208400.0],["2008-04-29",19.2772,19.3878,18.9675,19.0244,490800.0],["2008-04-30",18.9485,19.4668,18.9485,19.3088,101700.0],["2008-05-01",19.372,19.5521,19.2108,19.5079,201500.0],["2008-05-02",19.4668,19.5047,19.1223,19.2677,205100.0],["2008-05-05",19.5079,19.7038,19.4036,19.5016,189000.0],["2008-05-06",19.3088,19.7575,19.2835,19.6375,259200.0],["2008-05-07",19.6122,19.6122,19.214,19.2203,164600.0],["2008-05-08",19.2804,19.53,19.2804,19.4447,89700.0],["2008-05-09",19.1476,19.3436,19.056,19.1476,58200.0],["2008-05-12",19.0939,19.3214,19.0939,19.2551,138600.0],["2008-05-13",19.3783,19.5964,19.3783,19.511,461900.0],["2008-05-14",19.7417,20.0388,19.7196,19.8966,220000.0],["2008-05-15",19.8555,20.0167,19.767,19.9566,177300.0],["2008-05-16",20.0514,20.0925,19.7481,19.8776,123500.0],["2008-05-19",20.3769,20.3769,19.8207,19.9345,156200.0],["2008-05-20",19.9503,19.9503,19.5332,19.6248,118800.0],["2008-05-21",19.2772,19.7165,19.2266,19.3878,311700.0],["2008-05-22",19.3025,19.4763,19.1666,19.3625,259900.0],["2008-05-23",19.233,19.3309,19.0149,19.2772,147400.0],["2008-05-27",19.1445,19.2709,18.9833,19.1223,151000.0],["2008-05-28",19.0465,19.0465,18.8285,18.9643,113600.0],["2008-05-29",18.781,18.9169,18.6199,18.7589,217700.0],["2008-05-30",18.9612,19.2646,18.8632,19.0844,96800.0],["2008-06-02",19.1223,19.1223,18.7273,18.8126,79500.0],["2008-06-03",18.7463,18.8759,18.5187,18.5756,119900.0],["2008-06-04",18.3734,18.5409,18.2533,18.4334,230800.0],["2008-06-05",18.3607,18.3702,18.0984,18.2249,161000.0],["2008-06-06",17.8172,18.1901,17.0398,17.0398,390900.0],["2008-06-09",17.0745,17.4285,17.0745,17.28,283500.0],["2008-06-10",14.8561,16.9387,14.8561,16.9134,305700.0],["2008-06-11",16.6827,16.7427,16.1012,16.2813,217700.0],["2008-06-12",16.4836,17.0524,16.4836,16.6637,273600.0],["2008-06-13",16.708,17.0903,16.6131,16.7332,253800.0],["2008-06-16",16.7648,16.9955,16.7332,16.9766,264700.0],["2008-06-17",17.2547,17.5075,17.1441,17.3969,232000.0],["2008-06-18",17.2578,17.6086,16.9197,17.3874,193100.0],["2008-06-19",17.2294,17.5328,17.1283,17.498,161800.0],["2008-06-20",17.5391,17.5897,17.3242,17.3337,108900.0],["2008-06-23",17.2768,17.3842,16.8691,16.9576,160300.0],["2008-06-24",16.9576,17.1156,16.6479,16.7522,153100.0],["2008-06-25",17.005,17.3337,16.8912,17.2041,80800.0],["2008-06-26",17.2705,17.3779,16.6985,16.749,144500.0],["2008-06-27",16.7396,16.7901,16.4551,16.7016,167600.0],["2008-06-30",16.531,16.9323,16.5247,16.8818,93500.0],["2008-07-01",16.5752,16.828,16.4709,16.7743,325600.0],["2008-07-02",16.7806,16.7806,16.3919,16.4646,181300.0],["2008-07-03",16.3856,16.5626,16.1518,16.4804,168800.0],["2008-07-07",16.4046,17.0113,16.4046,16.9545,343000.0],["2008-07-08",16.6985,17.1061,16.6985,17.0398,227400.0],["2008-07-09",17.0019,17.1472,16.9228,16.9418,129900.0],["2008-07-10",17.1441,17.1441,16.6953,16.9007,100100.0],["2008-07-11",16.7648,17.024,16.5626,16.8533,122900.0],["2008-07-14",17.0967,17.1851,16.6195,16.749,165700.0],["2008-07-15",16.749,16.9386,16.3761,16.7048,176700.0],["2008-07-16",16.5815,16.8976,16.2244,16.8565,216400.0],["2008-07-17",16.926,17.1314,16.5816,17.0082,134800.0],["2008-07-18",16.8912,17.1125,16.6858,17.0335,99900.0],["2008-07-21",16.9703,17.1093,16.7933,17.0998,169000.0],["2008-07-22",16.9039,17.1346,16.6795,17.1346,219200.0],["2008-07-23",17.1915,17.2673,17.0524,17.2231,95900.0],["2008-07-24",17.3653,17.5391,17.0998,17.3274,266200.0],["2008-07-25",17.5012,18.1079,17.4854,18.089,155900.0],["2008-07-28",18.0131,18.0131,17.4443,17.6212,176100.0],["2008-07-29",17.5075,17.9246,17.438,17.8583,192200.0],["2008-07-30",18.1364,18.1364,17.735,18.1142,124700.0],["2008-07-31",18.1142,18.1142,17.8361,17.9657,154000.0],["2008-08-01",18.1774,18.1774,17.833,17.9973,134600.0],["2008-08-04",17.7003,17.9499,17.6781,17.9341,137100.0],["2008-08-05",18.07,18.6388,18.0605,18.2786,253700.0],["2008-08-06",18.4239,18.8158,18.4145,18.6483,241100.0],["2008-08-07",18.6009,18.9612,18.5093,18.781,285800.0],["2008-08-08",18.5598,18.9485,18.5598,18.8,227400.0],["2008-08-11",18.9959,19.8998,18.9959,19.5269,342300.0],["2008-08-12",19.4984,19.4984,18.9422,19.0686,287200.0],["2008-08-13",19.1666,19.6564,19.0939,19.53,426500.0],["2008-08-14",19.5237,19.7196,19.4889,19.53,215200.0],["2008-08-15",19.2804,19.7923,19.0244,19.6469,281100.0],["2008-08-18",19.6469,19.7733,19.4795,19.628,243100.0],["2008-08-19",19.579,19.7606,18.9594,19.0503,174800.0],["2008-08-20",19.0535,19.3909,19.0535,19.2676,120100.0],["2008-08-21",19.1054,19.2838,19.0503,19.2708,183000.0],["2008-08-22",19.5855,19.6049,19.2481,19.5368,158200.0],["2008-08-25",19.4622,19.4622,18.927,19.073,207600.0],["2008-08-26",19.2222,19.2222,18.7324,18.8913,157200.0],["2008-08-27",18.9757,19.2027,18.6253,19.0276,161200.0],["2008-08-28",19.1216,19.4233,19.1216,19.3779,130700.0],["2008-08-29",19.4655,19.4784,19.1087,19.2319,155600.0],["2008-09-02",19.6082,19.6082,19.0016,19.1865,129400.0],["2008-09-03",19.1865,19.3,18.9205,19.0989,100900.0],["2008-09-04",18.8654,19.206,18.8621,19.0243,139500.0],["2008-09-05",18.8135,18.8135,18.3659,18.6091,217900.0],["2008-09-08",18.9627,19.3163,18.7843,19.1379,257200.0],["2008-09-09",18.9951,19.2189,18.7162,18.7454,261300.0],["2008-09-10",19.3876,19.3876,18.7648,18.8037,283600.0],["2008-09-11",18.3788,18.6708,18.1031,18.155,256900.0],["2008-09-12",18.3042,18.3367,18.1193,18.275,210500.0],["2008-09-15",17.4382,17.7593,17.2435,17.3279,127600.0],["2008-09-16",17.0911,17.383,16.5753,17.3344,251300.0],["2008-09-17",17.1916,17.3311,16.624,16.8478,326000.0],["2008-09-18",16.9386,17.3344,16.6629,17.237,303400.0],["2008-09-19",18.6513,19.0016,17.8501,19.0016,249800.0],["2008-09-22",18.4956,18.9595,17.5063,17.5744,355000.0],["2008-09-23",17.9539,18.0123,17.5192,17.7106,201000.0],["2008-09-24",17.928,18.1647,17.889,18.1096,261100.0],["2008-09-25",18.3042,18.8784,18.1485,18.7616,205700.0],["2008-09-26",18.7486,18.7486,18.3075,18.4015,234400.0],["2008-09-29",18.3918,18.3918,17.0619,17.2338,317400.0],["2008-09-30",18.0188,18.3237,17.6263,18.275,90400.0],["2008-10-01",18.7973,19.3487,18.0901,18.3691,76200.0],["2008-10-02",18.5151,18.554,18.0934,18.5086,270200.0],["2008-10-03",18.5767,18.7519,18.1647,18.2393,263400.0],["2008-10-06",18.1647,18.1647,16.6305,17.3181,294000.0],["2008-10-07",17.0327,17.4706,16.9029,17.1203,404600.0],["2008-10-08",17.1916,17.2889,16.2834,16.4618,555300.0],["2008-10-09",16.7051,16.864,15.187,15.5698,452800.0],["2008-10-10",14.6551,16.3612,13.6138,14.921,477800.0],["2008-10-13",16.2185,16.9646,15.8974,16.6564,98000.0],["2008-10-14",17.2176,17.2176,16.1796,16.9613,193400.0],["2008-10-15",16.8673,16.9256,15.3297,15.3654,375000.0],["2008-10-16",15.1805,15.6444,14.9275,15.6444,166800.0],["2008-10-17",14.9178,16.0109,14.7718,15.2389,203900.0],["2008-10-20",15.3265,15.9915,15.1903,15.9525,208500.0],["2008-10-21",15.732,15.7612,15.1546,15.2,181100.0],["2008-10-22",15.2454,15.3103,13.6657,13.9836,297300.0],["2008-10-23",13.2181,14.5577,13.2181,14.535,324100.0],["2008-10-24",13.9739,13.9739,13.2992,13.6268,145200.0],["2008-10-27",12.0763,12.7056,11.6936,12.2547,319200.0],["2008-10-28",12.2612,12.8807,12.2612,12.8224,365700.0],["2008-10-29",12.6504,13.0916,12.4331,12.4331,511100.0],["2008-10-30",12.9748,13.4257,12.7121,13.3803,342100.0],["2008-10-31",12.3196,13.5684,12.3196,13.2667,171200.0],["2008-11-03",13.4614,13.9479,13.4484,13.7857,222500.0],["2008-11-04",13.9512,13.9512,13.6106,13.8344,487500.0],["2008-11-05",13.802,13.8052,12.8418,12.9099,128800.0],["2008-11-06",12.8126,13.1792,12.3845,12.4591,159600.0],["2008-11-07",12.8126,13.5133,12.8126,13.283,144200.0],["2008-11-10",13.8668,13.9025,13.3835,13.6365,199700.0],["2008-11-11",13.4224,13.6398,13.1954,13.4257,195700.0],["2008-11-12",13.5587,13.8636,13.5457,13.6171,439000.0],["2008-11-13",13.8993,14.8724,13.6495,14.7199,260600.0],["2008-11-14",14.7232,15.4076,13.9674,14.8043,471900.0],["2008-11-17",14.2755,14.9146,13.8863,14.4734,249700.0],["2008-11-18",14.4345,14.7459,14.175,14.4442,429100.0],["2008-11-19",14.7589,14.9794,14.2334,14.402,176800.0],["2008-11-20",13.9966,14.162,13.2376,13.3738,162800.0],["2008-11-21",13.377,14.3242,13.377,14.2561,159000.0],["2008-11-24",14.016,15.2876,13.9479,15.0216,233400.0],["2008-11-25",15.3427,15.4465,14.9859,15.2843,164200.0],["2008-11-26",15.0021,15.8941,15.0021,15.852,362200.0],["2008-11-28",15.5698,15.7287,15.3654,15.5536,73800.0],["2008-12-01",15.1254,15.2454,14.4929,14.5156,267900.0],["2008-12-02",14.2399,15.4011,14.2399,15.3881,148700.0],["2008-12-03",15.2454,15.6509,14.8886,15.5698,229900.0],["2008-12-04",15.1157,16.0142,15.1157,15.6509,250400.0],["2008-12-05",15.2616,15.9915,15.2616,15.8747,237100.0],["2008-12-08",16.2023,16.4975,15.9655,16.3256,137600.0],["2008-12-09",15.8942,16.2185,15.333,15.3719,410200.0],["2008-12-10",15.3135,15.599,14.7264,15.4238,294800.0],["2008-12-11",14.8302,15.3103,14.7588,15.0929,350000.0],["2008-12-12",14.1069,15.3135,14.1069,15.2454,131100.0],["2008-12-15",15.1643,15.2227,14.6551,15.0508,109100.0],["2008-12-16",14.9502,15.4627,14.8497,15.4595,318300.0],["2008-12-17",15.0832,15.1351,14.4539,14.7978,336000.0],["2008-12-18",14.8075,14.921,14.4215,14.4799,258800.0],["2008-12-19",14.5642,15.1286,14.3112,14.7102,279300.0],["2008-12-22",14.2885,14.6486,14.1782,14.4377,248700.0],["2008-12-23",14.4669,14.8432,14.441,14.6032,222900.0],["2008-12-24",14.6032,14.7232,14.4734,14.5967,55900.0],["2008-12-26",14.6453,14.7102,14.5221,14.6453,146100.0],["2008-12-29",14.5707,15.1319,14.5221,15.1319,219400.0],["2008-12-30",15.1319,15.1319,14.8562,15.0313,220900.0],["2008-12-31",15.0378,15.3492,15.0378,15.2292,161500.0],["2009-01-02",15.2487,15.453,14.8432,15.3752,198500.0],["2009-01-05",15.3492,15.6638,15.2065,15.5698,205400.0],["2009-01-06",15.5373,15.5665,15.1254,15.3914,366200.0],["2009-01-07",15.2292,15.2908,14.9437,15.2032,415100.0],["2009-01-08",14.9373,15.2746,14.7297,14.9794,188900.0],["2009-01-09",15.0832,15.0832,14.7589,14.7783,143100.0],["2009-01-12",14.6453,15.0248,14.5967,14.9373,295800.0],["2009-01-13",14.9535,15.2584,14.9048,15.1805,261500.0],["2009-01-14",15.0832,15.0832,14.5448,14.6843,87700.0],["2009-01-15",14.7621,15.2389,14.6648,15.1643,166200.0],["2009-01-16",15.4563,15.4563,14.8464,15.1676,167600.0],["2009-01-20",14.8237,14.8886,14.2074,14.2301,138500.0],["2009-01-21",14.0452,14.3242,13.7014,14.2561,125800.0],["2009-01-22",13.9479,14.0485,13.7274,13.9479,86700.0],["2009-01-23",13.8506,14.2691,13.6236,14.1685,165300.0],["2009-01-26",14.1685,14.7037,14.1685,14.4994,89800.0],["2009-01-27",14.4637,14.6745,14.308,14.6226,54600.0],["2009-01-28",14.6226,14.7232,14.2755,14.6648,52500.0],["2009-01-29",14.5967,14.5967,14.0615,14.1101,159400.0],["2009-01-30",14.029,14.5156,13.9641,14.3534,137900.0],["2009-02-02",13.9187,14.7621,13.9187,14.5804,118500.0],["2009-02-03",14.548,15.067,14.3729,14.921,188000.0],["2009-02-04",14.921,15.4173,14.921,15.1838,330300.0],["2009-02-05",15.0832,15.8844,15.0021,15.7936,353900.0],["2009-02-06",15.5049,16.0531,15.5049,15.8552,321100.0],["2009-02-09",16.1147,16.1536,15.4627,15.5698,472500.0],["2009-02-10",15.4952,15.6152,14.694,14.7978,204300.0],["2009-02-11",14.921,15.4011,14.8886,15.1708,294600.0],["2009-02-12",14.7589,15.3492,14.6778,15.2681,232700.0],["2009-02-13",14.9113,15.2357,14.6064,14.9405,140400.0],["2009-02-17",14.6064,14.7653,14.402,14.6194,226200.0],["2009-02-18",15.2065,15.2065,14.6194,14.7329,163700.0],["2009-02-19",14.8237,14.921,14.7264,14.7459,74600.0],["2009-02-20",14.3956,14.8302,14.3858,14.6843,125700.0],["2009-02-23",14.6713,14.9859,14.5448,14.6064,158500.0],["2009-02-24",14.6194,15.054,14.4215,14.9729,161100.0],["2009-02-25",14.8756,15.0054,14.6551,14.7848,132200.0],["2009-02-26",14.8789,14.8789,14.535,14.5837,79300.0],["2009-02-27",14.0063,14.6161,14.0063,14.4183,133500.0],["2009-03-02",14.1101,14.3404,13.8895,14.0744,144200.0],["2009-03-03",14.3274,14.5804,14.3274,14.4507,123600.0],["2009-03-04",14.7589,15.56,14.7589,15.3752,211700.0],["2009-03-05",15.067,15.2162,14.8367,14.9308,121700.0],["2009-03-06",15.0216,15.1157,14.707,15.08,143300.0],["2009-03-09",14.8075,15.0378,14.6713,14.6843,131500.0],["2009-03-10",14.7589,15.1643,14.7426,15.1643,123000.0],["2009-03-11",15.0605,15.5665,15.0151,15.453,159400.0],["2009-03-12",15.4076,15.5406,15.2032,15.4887,88100.0],["2009-03-13",15.5952,15.5952,14.4096,14.6433,343100.0],["2009-03-16",14.09,14.1759,13.3718,13.4439,430600.0],["2009-03-17",13.3992,13.657,13.169,13.6089,321400.0],["2009-03-18",13.5711,13.7051,13.413,13.523,224600.0],["2009-03-19",13.7601,14.1553,13.5436,13.9457,479300.0],["2009-03-20",14.1244,14.2618,13.9732,14.0866,397600.0],["2009-03-23",14.5677,14.9491,14.3477,14.7945,468000.0],["2009-03-24",14.5986,14.7704,14.2653,14.3718,221800.0],["2009-03-25",14.3821,14.7601,14.2859,14.6914,186000.0],["2009-03-26",14.7773,15.4303,14.6055,15.3615,357400.0],["2009-03-27",15.3134,15.7018,15.2756,15.6674,219800.0],["2009-03-30",15.4646,15.4646,14.9182,15.0454,211400.0],["2009-03-31",15.1897,15.3925,15.0694,15.1656,438300.0],["2009-04-01",15.2928,16.0351,15.2241,15.9801,344500.0],["2009-04-02",16.2825,16.2825,15.664,15.9011,314200.0],["2009-04-03",15.6399,16.0042,15.6365,15.9629,229600.0],["2009-04-06",15.7739,15.9629,15.7258,15.9251,137100.0],["2009-04-07",15.7293,16.3513,15.7155,16.0317,390000.0],["2009-04-08",16.1176,16.3925,16.0626,16.2482,125500.0],["2009-04-09",16.5265,16.5265,16.0076,16.0626,130300.0],["2009-04-13",16.1691,16.2757,15.8117,16.2069,96600.0],["2009-04-14",16.1485,16.1485,15.499,15.5024,312300.0],["2009-04-15",15.4646,15.7052,15.3787,15.6158,202400.0],["2009-04-16",15.4474,15.8564,15.4474,15.7464,276300.0],["2009-04-17",15.7945,15.7945,15.4646,15.6193,144500.0],["2009-04-20",15.5162,15.5471,15.2034,15.2481,145800.0],["2009-04-21",15.1107,15.2928,14.9526,15.0282,120700.0],["2009-04-22",14.7807,15.3547,14.7773,15.1416,218000.0],["2009-04-23",15.1107,15.4887,14.9835,15.4543,103100.0],["2009-04-24",15.5574,15.8049,15.5437,15.6674,114400.0],["2009-04-27",15.7533,15.7533,15.3787,15.5059,198100.0],["2009-04-28",15.31,15.3684,15.1897,15.2997,73200.0],["2009-04-29",15.4646,15.7396,15.3409,15.6846,241800.0],["2009-04-30",15.7155,15.8014,15.5609,15.7636,142800.0],["2009-05-01",15.7567,16.3478,15.7567,16.1863,142000.0],["2009-05-04",15.9698,16.1416,15.3718,15.7224,297100.0],["2009-05-05",15.7189,15.8186,15.4337,15.7121,129100.0],["2009-05-06",15.8427,16.0385,15.5402,15.7224,487700.0],["2009-05-07",15.8323,15.853,15.554,15.7018,490300.0],["2009-05-08",15.8873,16.2207,15.7842,15.9251,437100.0],["2009-05-11",15.9251,16.2207,15.7739,16.1554,374000.0],["2009-05-12",16.231,16.7224,16.2172,16.5781,498000.0],["2009-05-13",16.5815,16.6743,16.2104,16.231,224300.0],["2009-05-14",16.066,16.4269,16.066,16.2722,378700.0],["2009-05-15",16.3272,16.3891,15.9973,16.1176,321300.0],["2009-05-18",16.2825,16.6021,16.1416,16.5472,109900.0],["2009-05-19",16.53,16.53,16.3032,16.4166,125500.0],["2009-05-20",16.5094,16.7018,16.3513,16.3856,227300.0],["2009-05-21",16.3856,16.3856,16.0867,16.2138,127400.0],["2009-05-22",16.1519,16.3444,15.9767,16.2585,63000.0],["2009-05-26",16.1863,16.6056,16.1863,16.4612,231900.0],["2009-05-27",16.4956,16.4956,16.1966,16.2207,157100.0],["2009-05-28",16.2791,16.499,16.1726,16.4372,100800.0],["2009-05-29",16.3203,16.3822,16.1726,16.2894,234600.0],["2009-06-01",16.4956,16.6056,16.4097,16.5403,253800.0],["2009-06-02",16.3616,16.5815,16.3272,16.5094,134600.0],["2009-06-03",16.3959,16.5609,16.1726,16.2825,124900.0],["2009-06-04",16.1897,16.4337,16.1897,16.3135,97600.0],["2009-06-05",16.2757,16.4372,16.1519,16.2241,153500.0],["2009-06-08",16.2241,16.2619,16.0076,16.1416,269300.0],["2009-06-09",16.2172,16.4956,16.1485,16.3959,118200.0],["2009-06-10",16.6915,16.908,16.664,16.8839,205900.0],["2009-06-11",17.3032,17.7637,17.3032,17.6984,194300.0],["2009-06-12",17.5266,17.8118,17.5266,17.7465,91800.0],["2009-06-15",17.7362,17.9252,17.6675,17.8049,223900.0],["2009-06-16",17.6366,17.6744,17.0386,17.097,247700.0],["2009-06-17",16.987,16.987,16.7018,16.7293,243300.0],["2009-06-18",16.8255,16.8255,16.4509,16.5403,361500.0],["2009-06-19",17.0661,17.1279,16.499,16.6124,301800.0],["2009-06-22",16.6949,16.8221,16.6399,16.7533,191400.0],["2009-06-23",16.5987,16.7396,16.365,16.6537,200400.0],["2009-06-24",16.8736,17.1657,16.8736,17.1073,291900.0],["2009-06-25",17.1554,17.3376,17.0248,17.3169,152500.0],["2009-06-26",17.1039,17.1314,16.743,17.1176,138100.0],["2009-06-29",17.1142,17.2757,17.018,17.2585,117900.0],["2009-06-30",17.1761,17.2173,16.9939,17.0867,138400.0],["2009-07-01",17.2482,17.3719,17.2482,17.3513,94100.0],["2009-07-02",17.1829,17.2413,16.9492,17.0145,64300.0],["2009-07-06",16.8668,17.0145,16.7293,17.0008,106400.0],["2009-07-07",16.8839,16.963,16.7568,16.7877,59300.0],["2009-07-08",16.7912,16.8702,16.7121,16.8324,136100.0],["2009-07-09",16.9595,16.9595,16.6296,16.8255,75400.0],["2009-07-10",16.7912,16.8049,16.5334,16.7602,60500.0],["2009-07-13",16.6468,17.1382,16.6262,16.8221,91000.0],["2009-07-14",16.8736,16.908,16.7121,16.8736,128200.0],["2009-07-15",17.0867,17.1657,16.8118,16.9149,113800.0],["2009-07-16",17.0008,17.073,16.8118,17.0455,145000.0],["2009-07-17",17.0317,17.286,17.0317,17.286,96900.0],["2009-07-20",17.4475,17.5713,17.2173,17.231,62000.0],["2009-07-21",17.1657,17.1657,16.8186,17.1142,188300.0],["2009-07-22",17.0283,17.0798,16.8186,16.9527,664100.0],["2009-07-23",17.3548,17.6262,17.2276,17.4647,154500.0],["2009-07-24",17.3376,17.396,17.0008,17.207,118500.0],["2009-07-27",17.3548,17.3548,16.9767,17.262,84000.0],["2009-07-28",17.3479,17.5231,17.1554,17.2688,137600.0],["2009-07-29",17.3548,18.2036,17.1829,17.9802,189000.0],["2009-07-30",18.2964,18.4132,18.0867,18.1314,76700.0],["2009-07-31",18.2139,18.2139,17.9562,18.1005,49900.0],["2009-08-03",18.3514,18.4854,18.2139,18.3514,78900.0],["2009-08-04",18.3857,18.7259,18.3445,18.6881,105400.0],["2009-08-05",18.7294,18.7294,18.1898,18.6022,121500.0],["2009-08-06",18.4476,18.6332,17.8771,17.939,184900.0],["2009-08-07",17.8324,18.2345,17.829,18.1142,221700.0],["2009-08-10",17.8634,18.2586,17.8634,18.0111,77000.0],["2009-08-11",18.1761,18.2689,17.9871,18.0146,165000.0],["2009-08-12",17.9871,18.2448,17.9871,18.1727,96800.0],["2009-08-13",18.4201,18.5576,18.183,18.3136,56100.0],["2009-08-14",18.6057,18.6057,18.1589,18.262,78400.0],["2009-08-17",17.9335,17.9902,17.7669,17.8768,85800.0],["2009-08-18",18.015,18.1886,17.9051,17.976,65100.0],["2009-08-19",18.0752,18.3765,17.8519,18.0043,57500.0],["2009-08-20",18.0043,18.1284,17.8945,17.9725,93900.0],["2009-08-21",18.0894,18.341,18.0398,18.2276,60700.0],["2009-08-24",18.3446,18.5431,18.3091,18.5218,70500.0],["2009-08-25",18.5218,18.7628,18.4048,18.4793,52900.0],["2009-08-26",18.5891,18.6033,18.334,18.4615,101800.0],["2009-08-27",18.4367,18.5147,18.2276,18.4864,31800.0],["2009-08-28",18.4934,18.5112,18.1922,18.2985,27900.0],["2009-08-31",18.256,18.256,18.093,18.2347,77000.0],["2009-09-01",18.1638,18.2276,17.9689,18.0575,105700.0],["2009-09-02",17.7208,17.9299,17.6322,17.7066,133400.0],["2009-09-03",17.4089,17.6854,17.4089,17.6428,79100.0],["2009-09-04",17.6677,17.9937,17.5472,17.9087,100400.0],["2009-09-08",18.1638,18.1638,17.9228,17.9725,48100.0],["2009-09-09",17.8342,17.8342,17.5507,17.7208,132100.0],["2009-09-10",17.7385,17.8236,17.6925,17.7279,122200.0],["2009-09-11",17.7208,17.7314,17.6039,17.6677,62100.0],["2009-09-14",17.5507,17.5897,17.3664,17.4125,93500.0],["2009-09-15",17.3948,17.3983,17.1325,17.2353,140700.0],["2009-09-16",17.3558,17.5436,17.0793,17.2388,215800.0],["2009-09-17",17.0864,17.2459,17.0864,17.1431,134000.0],["2009-09-18",17.3026,17.3664,17.1148,17.3097,73900.0],["2009-09-21",17.3664,17.3664,17.1537,17.2211,51200.0],["2009-09-22",17.338,17.8697,17.2778,17.618,240100.0],["2009-09-23",17.7952,18.497,17.657,17.9689,252600.0],["2009-09-24",17.9937,18.2276,17.9476,18.0681,124200.0],["2009-09-25",17.7811,18.217,17.7811,18.1816,194400.0],["2009-09-28",18.3021,18.3021,18.0752,18.1,64400.0],["2009-09-29",18.1,18.1426,17.9087,17.9335,56000.0],["2009-09-30",18.0717,18.3659,17.7775,18.217,223600.0],["2009-10-01",18.3481,18.4296,18.2205,18.2985,148400.0],["2009-10-02",18.2702,18.4438,18.217,18.3942,169500.0],["2009-10-05",18.5253,19.3228,18.5253,19.1704,254400.0],["2009-10-06",19.4043,20.1911,19.3759,20.0245,269900.0],["2009-10-07",20.2514,20.2691,19.943,20.0529,90900.0],["2009-10-08",19.9395,20.067,19.8615,19.8863,90700.0],["2009-10-09",19.904,19.9536,19.826,19.9253,83300.0],["2009-10-12",19.9643,20.3754,19.9643,20.184,144900.0],["2009-10-13",20.0635,20.0635,19.8792,19.9784,54000.0],["2009-10-14",20.3506,20.5561,20.1982,20.2549,128900.0],["2009-10-15",20.4073,20.5242,20.0671,20.184,97700.0],["2009-10-16",19.8473,20.1344,19.6311,19.8296,140700.0],["2009-10-19",19.7942,19.9572,19.6843,19.8438,124500.0],["2009-10-20",19.7374,19.7942,19.6028,19.702,205000.0],["2009-10-21",19.578,19.7197,19.5319,19.6559,334700.0],["2009-10-22",19.5602,19.6169,19.4185,19.4858,217700.0],["2009-10-23",19.6169,19.6169,19.298,19.3795,87400.0],["2009-10-26",19.3511,19.5106,19.1456,19.2129,95500.0],["2009-10-27",19.2696,19.3299,19.1172,19.2767,45500.0],["2009-10-28",19.2767,19.3121,18.8301,18.8585,151200.0],["2009-10-29",18.3091,19.3582,18.3091,19.2909,87000.0],["2009-10-30",19.3121,19.3476,18.8301,18.8904,46400.0],["2009-11-02",19.1491,19.3086,18.9294,19.1881,78700.0],["2009-11-03",18.9719,19.1491,18.8514,19.1208,90100.0],["2009-11-04",19.103,19.3121,18.8337,19.1704,71500.0],["2009-11-05",18.8904,19.3582,18.8904,19.298,70700.0],["2009-11-06",19.1314,19.2625,18.093,18.3942,268100.0],["2009-11-09",18.7699,18.8018,18.3978,18.7593,166000.0],["2009-11-10",18.6777,19.1952,18.66,19.0889,76700.0],["2009-11-11",19.3901,19.4468,19.2165,19.3582,41000.0],["2009-11-12",19.0995,19.2696,18.9896,19.0853,40200.0],["2009-11-13",19.0924,19.4114,19.0924,19.3866,34900.0],["2009-11-16",19.4043,19.4787,19.1952,19.337,53800.0],["2009-11-17",19.1987,19.4362,19.0924,19.3724,39600.0],["2009-11-18",19.422,19.4397,19.0144,19.4078,87500.0],["2009-11-19",19.2165,19.2909,18.9613,19.0924,92600.0],["2009-11-20",19.0074,19.5957,18.8443,19.4752,156900.0],["2009-11-23",19.6878,19.9643,19.6028,19.7055,229400.0],["2009-11-24",19.7055,19.7906,19.5,19.7197,75700.0],["2009-11-25",20.06,20.2017,19.8792,19.9182,105700.0],["2009-11-27",19.3334,19.6524,19.2342,19.5142,69000.0],["2009-11-30",19.8899,19.8899,19.4362,19.578,85900.0],["2009-12-01",19.6701,20.021,19.5071,19.982,85200.0],["2009-12-02",20.0564,20.2691,19.9714,20.1344,101800.0],["2009-12-03",20.1876,20.3364,20.1025,20.1096,36100.0],["2009-12-04",20.3222,20.4782,20.0777,20.2903,102600.0],["2009-12-07",20.4994,20.6164,20.1415,20.4144,231700.0],["2009-12-08",20.3789,20.3789,19.9678,20.0068,85400.0],["2009-12-09",20.06,20.425,19.7623,19.982,156300.0],["2009-12-10",20.1592,20.2974,19.9855,20.2868,62100.0],["2009-12-11",20.1663,20.2691,19.7445,20.1911,36500.0],["2009-12-14",19.8402,20.3081,19.8402,20.2832,35700.0],["2009-12-15",20.1308,20.3754,20.0564,20.0919,99800.0],["2009-12-16",20.0919,20.2194,20.0245,20.06,95500.0],["2009-12-17",19.8757,20.0281,19.5673,19.6488,24300.0],["2009-12-18",19.6488,19.6488,19.3866,19.5425,58900.0],["2009-12-21",19.6169,20.8539,19.4575,19.7906,62700.0],["2009-12-22",19.8898,19.9891,19.7906,19.8686,33200.0],["2009-12-23",19.9536,19.9536,19.4433,19.7587,43400.0],["2009-12-24",19.9891,20.0068,19.8579,19.9253,14400.0],["2009-12-28",19.9536,19.9536,19.7339,19.8154,42900.0],["2009-12-29",19.9111,19.9111,19.4929,19.7871,42200.0],["2009-12-30",19.7516,19.9147,19.7304,19.8828,34100.0],["2009-12-31",19.9536,20.2655,19.8757,20.0848,50400.0],["2010-01-04",20.1911,20.4888,20.1592,20.4108,129000.0],["2010-01-05",20.3612,20.503,20.3612,20.4321,111100.0],["2010-01-06",20.3648,20.5136,20.3648,20.4215,181400.0],["2010-01-07",20.5455,20.6518,20.2088,20.5951,106200.0],["2010-01-08",20.9106,20.9956,20.666,20.7972,57500.0],["2010-01-11",21.0736,21.467,20.822,21.2756,156500.0],["2010-01-12",21.4068,21.4954,21.2154,21.3855,81400.0],["2010-01-13",21.2969,21.2969,20.8397,21.187,115000.0],["2010-01-14",21.4847,21.6407,21.226,21.2331,110500.0],["2010-01-15",21.265,21.3749,20.9744,21.1693,38100.0],["2010-01-19",21.1551,21.1551,20.9212,21.1161,153300.0],["2010-01-20",21.0665,21.3713,20.8893,20.9744,192300.0],["2010-01-21",21.1232,21.1232,20.7334,20.8042,133600.0],["2010-01-22",20.7759,21.3571,20.744,20.8397,206800.0],["2010-01-25",21.0949,21.0949,20.7015,20.7369,151100.0],["2010-01-26",20.7156,20.7156,20.3541,20.4144,136400.0],["2010-01-27",20.2691,20.4427,20.145,20.34,138100.0],["2010-01-28",20.4463,20.5349,20.0033,20.1557,62000.0],["2010-01-29",20.184,20.2797,19.8367,19.8367,91800.0],["2010-02-01",20.0033,20.06,19.8048,19.8296,51800.0],["2010-02-02",19.9395,19.9395,19.7197,19.8544,211200.0],["2010-02-03",19.8615,19.9076,19.7764,19.8331,159900.0],["2010-02-04",19.5815,19.6488,19.0889,19.2519,136600.0],["2010-02-05",19.0782,19.1668,18.816,19.0924,78300.0],["2010-02-08",18.94,19.2129,18.94,19.1208,75500.0],["2010-02-09",19.2448,19.3511,19.0251,19.1491,272600.0],["2010-02-10",19.3228,19.3724,19.018,19.1916,48100.0],["2010-02-11",19.0782,19.3759,18.9329,19.3653,57700.0],["2010-02-12",19.2873,19.4894,19.1881,19.4185,228000.0],["2010-02-16",19.422,19.7658,19.422,19.6453,88200.0],["2010-02-17",19.6453,19.7339,19.5744,19.6737,88400.0],["2010-02-18",19.6772,19.7055,19.4929,19.5602,71200.0],["2010-02-19",19.4078,19.5531,19.337,19.4256,60900.0],["2010-02-22",19.585,19.624,19.3476,19.461,156000.0],["2010-02-23",19.5461,19.624,19.5035,19.5602,139600.0],["2010-02-24",19.6276,19.6276,19.4575,19.5531,55100.0],["2010-02-25",19.4043,19.7516,19.3866,19.7233,122400.0],["2010-02-26",19.8367,19.9536,19.5425,19.9536,160100.0],["2010-03-01",20.3719,20.4853,19.9891,20.3967,117200.0],["2010-03-02",20.4888,20.6093,20.3719,20.4711,201500.0],["2010-03-03",20.3683,20.5845,20.3506,20.542,91200.0],["2010-03-04",20.5136,20.5136,19.8721,20.2265,106400.0],["2010-03-05",20.145,20.5561,20.145,20.5065,98400.0],["2010-03-08",20.6731,20.7085,20.5739,20.6341,132400.0],["2010-03-09",20.6873,20.705,20.5313,20.6058,102800.0],["2010-03-10",20.6766,20.7298,20.588,20.6341,76100.0],["2010-03-11",20.7334,20.8468,20.6589,20.8007,113000.0],["2010-03-12",21.0546,21.0546,20.8302,20.8415,47900.0],["2010-03-15",20.7891,20.8302,20.5947,20.6246,69500.0],["2010-03-16",20.6246,20.7106,20.5648,20.6919,82100.0],["2010-03-17",21.3238,21.3238,20.7854,21.006,118100.0],["2010-03-18",20.92,21.0882,20.92,21.0209,106000.0],["2010-03-19",20.8676,20.9985,20.7031,20.8676,121300.0],["2010-03-22",20.5835,20.834,20.5199,20.5872,161600.0],["2010-03-23",20.5461,20.819,20.5461,20.8041,106200.0],["2010-03-24",20.6433,20.7143,20.4526,20.6358,107600.0],["2010-03-25",20.8527,20.9873,20.7293,20.7704,175700.0],["2010-03-26",20.8826,20.8826,20.3703,20.5311,67500.0],["2010-03-29",20.5274,20.6807,20.5274,20.576,75200.0],["2010-03-30",20.7143,20.7143,20.0675,20.2656,285600.0],["2010-03-31",20.3554,20.3554,19.8319,19.9216,174700.0],["2010-04-01",19.8955,20.1722,19.8207,20.0151,133200.0],["2010-04-05",20.1123,20.5274,20.1123,20.4825,144300.0],["2010-04-06",20.5648,20.7368,20.4937,20.5274,196000.0],["2010-04-07",20.5909,20.7891,20.3741,20.6844,171600.0],["2010-04-08",20.8003,20.8003,20.5461,20.7704,77800.0],["2010-04-09",20.9536,21.3126,20.9088,21.2864,124500.0],["2010-04-12",21.264,21.593,21.1032,21.1481,148700.0],["2010-04-13",21.0022,21.0434,20.8078,21.006,80500.0],["2010-04-14",20.9985,21.406,20.9985,21.2527,176500.0],["2010-04-15",21.0658,21.2341,20.9461,21.0508,104800.0],["2010-04-16",21.0695,21.1219,20.7891,20.9349,87100.0],["2010-04-19",20.8863,20.9275,20.6695,20.8676,57100.0],["2010-04-20",20.7031,20.7555,20.3853,20.4227,120600.0],["2010-04-21",20.4227,20.5124,20.404,20.475,63500.0],["2010-04-22",20.5162,20.5984,20.2843,20.5274,86000.0],["2010-04-23",20.6022,20.7891,20.3741,20.4339,75400.0],["2010-04-26",20.6096,20.7667,20.6096,20.7293,121000.0],["2010-04-27",20.8826,21.335,20.8751,20.9125,104300.0],["2010-04-28",21.077,21.077,20.5722,20.8078,99500.0],["2010-04-29",21.0321,21.0583,20.7891,21.0321,110900.0],["2010-04-30",21.1256,21.1892,21.0172,21.0284,77400.0],["2010-05-03",21.2154,21.3126,20.9424,21.0546,101900.0],["2010-05-04",21.4883,21.4883,20.9424,21.0808,312400.0],["2010-05-05",20.5685,20.8601,20.4601,20.5199,108100.0],["2010-05-06",20.3516,20.5348,18.8448,20.2133,379500.0],["2010-05-07",20.1273,20.5274,19.645,19.8431,455600.0],["2010-05-10",21.0546,21.1331,20.5386,20.6732,317400.0],["2010-05-11",20.6882,20.8826,20.4002,20.6994,94300.0],["2010-05-12",20.7667,20.8751,20.6208,20.8302,128000.0],["2010-05-13",20.991,21.1667,20.7704,20.8826,139800.0],["2010-05-14",20.7517,20.8452,20.4489,20.5947,115800.0],["2010-05-17",20.5236,20.7667,20.4788,20.748,119800.0],["2010-05-18",20.7143,20.7629,20.1535,20.2208,93000.0],["2010-05-19",20.0974,20.2208,19.9516,20.0114,117100.0],["2010-05-20",19.7235,19.7908,19.3982,19.5253,208300.0],["2010-05-21",19.5739,19.6973,19.458,19.4804,241600.0],["2010-05-24",19.3271,19.6188,19.0804,19.559,112800.0],["2010-05-25",19.0355,19.0804,18.7102,19.0766,251000.0],["2010-05-26",19.1402,19.1402,18.7887,18.8822,254100.0],["2010-05-27",18.957,19.3645,18.957,19.3271,138800.0],["2010-05-28",19.4057,19.8992,19.2598,19.2598,63200.0],["2010-06-01",19.2598,19.9142,19.2187,19.6038,156100.0],["2010-06-02",19.6936,20.0151,19.5777,19.9665,114300.0],["2010-06-03",19.6524,20.1123,19.6524,19.9104,86000.0],["2010-06-04",19.5141,19.7945,19.4505,19.4879,59300.0],["2010-06-07",19.4094,19.5552,19.2748,19.301,40600.0],["2010-06-08",19.4243,19.5814,19.2935,19.5739,183500.0],["2010-06-09",19.5253,19.6674,19.3047,19.3122,176400.0],["2010-06-10",19.3496,19.5141,19.2524,19.4991,97700.0],["2010-06-11",19.4019,19.888,19.2711,19.7422,103200.0],["2010-06-14",19.7721,19.9104,19.5926,19.6375,122800.0],["2010-06-15",19.7235,19.7983,19.6375,19.7796,121100.0],["2010-06-16",19.6263,19.8843,19.6263,19.8843,111700.0],["2010-06-17",19.7422,19.802,19.5141,19.7796,106700.0],["2010-06-18",20.2507,20.2544,19.6375,19.817,100300.0],["2010-06-21",20.0936,20.0936,19.6412,19.7235,88800.0],["2010-06-22",19.5814,19.7309,19.443,19.5552,118600.0],["2010-06-23",19.5552,19.5664,19.3271,19.443,79600.0],["2010-06-24",19.2897,19.3458,19.1925,19.2561,81300.0],["2010-06-25",19.3832,19.544,19.3047,19.4991,72200.0],["2010-06-28",19.4019,19.5739,19.3122,19.4131,48400.0],["2010-06-29",19.2299,19.3384,19.114,19.1813,67400.0],["2010-06-30",19.1738,19.3234,19.0467,19.0579,93000.0],["2010-07-01",19.0953,19.3907,19.0392,19.3271,100300.0],["2010-07-02",19.286,19.4842,19.2449,19.3533,45700.0],["2010-07-06",19.5664,19.9067,19.544,19.6674,79100.0],["2010-07-07",19.7908,20.0189,19.5814,19.9478,71600.0],["2010-07-08",20.0039,20.045,19.8282,19.959,76400.0],["2010-07-09",19.8693,20.0862,19.8132,19.974,60800.0],["2010-07-12",20.0749,20.0749,19.6973,19.7721,65600.0],["2010-07-13",19.9703,20.1535,19.6749,20.0413,81800.0],["2010-07-14",19.8282,20.06,19.802,20.0226,153900.0],["2010-07-15",19.9478,20.0488,19.8506,20.0301,101000.0],["2010-07-16",19.9478,20.0712,19.7721,19.873,82200.0],["2010-07-19",19.873,19.9628,19.6487,19.787,81400.0],["2010-07-20",19.7683,19.888,19.5851,19.7983,114000.0],["2010-07-21",19.7496,19.7496,19.4057,19.4692,106700.0],["2010-07-22",19.6562,19.731,19.4917,19.615,76000.0],["2010-07-23",19.6823,19.9478,19.559,19.8768,84300.0],["2010-07-26",19.9553,20.0376,19.8469,19.9703,51500.0],["2010-07-27",20.131,20.232,19.9067,19.9777,77500.0],["2010-07-28",20.0862,20.0862,19.8469,19.8469,76800.0],["2010-07-29",20.0263,20.0413,19.6337,19.8095,65000.0],["2010-07-30",19.7235,20.2282,19.6749,20.0787,179000.0],["2010-08-02",20.3778,20.4115,20.1572,20.232,58500.0],["2010-08-03",20.2582,20.4526,20.146,20.3591,63100.0],["2010-08-04",20.4002,20.4601,20.2395,20.4563,76600.0],["2010-08-05",20.4189,20.4264,20.2993,20.4227,57800.0],["2010-08-06",20.4339,20.4526,20.1909,20.3367,31900.0],["2010-08-09",20.4937,20.5049,20.3255,20.4713,40200.0],["2010-08-10",20.3928,20.4414,20.1909,20.3853,77000.0],["2010-08-11",20.2282,20.3142,19.9291,19.9964,55600.0],["2010-08-12",20.0002,20.2582,19.9703,20.1871,83300.0],["2010-08-13",20.1871,20.4825,20.1759,20.3965,117000.0],["2010-08-16",20.5734,20.836,20.249,20.7472,77800.0],["2010-08-17",20.8669,20.921,20.6275,20.7047,85600.0],["2010-08-18",20.6081,20.6854,20.3571,20.361,66200.0],["2010-08-19",20.3185,20.5618,20.2065,20.4962,92000.0],["2010-08-20",20.4768,20.8978,20.4768,20.8785,69500.0],["2010-08-23",20.948,21.2068,20.8939,20.9442,51200.0],["2010-08-24",20.8631,20.9635,20.7395,20.836,56200.0],["2010-08-25",20.809,20.921,20.5966,20.863,63100.0],["2010-08-26",20.836,21.0716,20.836,21.0253,73000.0],["2010-08-27",21.1836,21.2106,20.9673,21.1682,98800.0],["2010-08-30",21.2377,21.311,21.1643,21.2068,97700.0],["2010-08-31",21.0793,21.0793,20.8013,20.8244,200600.0],["2010-09-01",21.1257,21.647,20.8824,21.6355,188500.0],["2010-09-02",21.6432,21.6432,20.9712,21.0021,100900.0],["2010-09-03",21.1604,21.2454,21.0098,21.1141,127700.0],["2010-09-07",20.9557,21.0523,20.4768,21.0021,65900.0],["2010-09-08",21.172,21.2222,21.033,21.1373,68300.0],["2010-09-09",21.2377,21.4617,21.1295,21.369,150700.0],["2010-09-10",21.4926,21.6277,21.4153,21.5891,61400.0],["2010-09-13",21.6239,21.6741,21.4694,21.5891,83600.0],["2010-09-14",21.6779,21.8517,21.2454,21.7513,81600.0],["2010-09-15",21.7977,22.068,21.7977,22.0139,71000.0],["2010-09-16",22.0139,22.1298,21.8981,21.9444,54400.0],["2010-09-17",22.4079,22.4079,21.8595,21.8904,107400.0],["2010-09-20",22.0371,22.4504,22.0371,22.4504,108400.0],["2010-09-21",22.5624,22.8443,22.4388,22.7246,77800.0],["2010-09-22",22.8327,22.8713,22.6126,22.7516,63200.0],["2010-09-23",22.5431,22.8636,22.4658,22.8636,87400.0],["2010-09-24",23.0026,23.1687,22.9563,23.076,58500.0],["2010-09-27",23.134,23.134,22.8327,22.8443,37800.0],["2010-09-28",22.7477,22.9409,22.628,22.9215,51800.0],["2010-09-29",22.7671,22.9177,22.7632,22.8752,52200.0],["2010-09-30",23.076,23.1301,22.8366,23.1185,72800.0],["2010-10-01",23.1262,23.2691,22.9872,23.0992,83500.0],["2010-10-04",23.5588,23.8832,23.3502,23.7905,111000.0],["2010-10-05",23.7558,24.3273,23.7558,24.2462,119200.0],["2010-10-06",24.1188,24.2694,23.9798,24.2462,67700.0],["2010-10-07",24.3312,24.926,24.3312,24.5514,97300.0],["2010-10-08",24.4123,24.5475,24.366,24.5089,46400.0],["2010-10-11",24.4393,24.7097,24.4393,24.4857,76100.0],["2010-10-12",24.3312,24.3312,23.9759,24.0222,174600.0],["2010-10-13",23.9643,24.3273,23.9643,24.1767,381300.0],["2010-10-14",24.0068,24.5243,23.8678,24.2964,150400.0],["2010-10-15",24.2926,24.4085,24.1651,24.2385,81800.0],["2010-10-18",24.1381,24.2733,24.0377,24.2733,69300.0],["2010-10-19",23.9064,23.9798,23.6283,23.9682,222200.0],["2010-10-20",23.9141,24.1381,23.9141,24.1227,145000.0],["2010-10-21",24.2231,24.2231,23.9798,24.1381,54400.0],["2010-10-22",24.0763,24.3814,24.0763,24.2926,34800.0],["2010-10-25",24.4857,24.6556,24.3042,24.5011,43100.0],["2010-10-26",24.2694,24.4278,24.1536,24.2231,59200.0],["2010-10-27",24.1227,24.1227,23.6785,23.9759,70300.0],["2010-10-28",24.1574,24.3467,23.972,24.0531,75300.0],["2010-10-29",24.1497,24.3312,23.8291,23.9952,68700.0],["2010-11-01",24.1651,24.1651,23.7133,23.9141,195300.0],["2010-11-02",24.0068,24.505,24.0068,24.4316,98800.0],["2010-11-03",24.4007,24.4625,24.1845,24.254,49300.0],["2010-11-04",24.3196,24.3698,23.3425,23.4236,172100.0],["2010-11-05",23.0529,23.0529,21.6355,22.3693,191100.0],["2010-11-08",22.0951,22.0951,21.6586,21.9328,196900.0],["2010-11-09",21.7822,22.1105,21.5505,21.7745,571000.0],["2010-11-10",21.8981,21.9483,21.7127,21.8981,584900.0],["2010-11-11",21.5505,21.6857,21.481,21.5312,353400.0],["2010-11-12",21.3844,21.3844,21.0291,21.1875,287400.0],["2010-11-15",21.1102,21.3188,20.9326,21.2261,186100.0],["2010-11-16",21.087,21.1797,21.0098,21.1797,98700.0],["2010-11-17",21.0793,21.2724,20.9287,21.0716,162100.0],["2010-11-18",21.257,21.284,21.1102,21.2608,112600.0],["2010-11-19",21.3111,21.3111,21.0098,21.2454,45600.0],["2010-11-22",21.4269,21.6277,21.0484,21.4346,209600.0],["2010-11-23",21.4076,21.5428,21.2493,21.284,113600.0],["2010-11-24",21.2454,21.3844,21.0021,21.1759,191400.0],["2010-11-26",21.0523,21.2029,20.8746,21.0986,85700.0],["2010-11-29",20.9557,21.0021,20.7588,20.8939,118800.0],["2010-11-30",20.7974,21.0407,20.6699,20.9944,126800.0],["2010-12-01",20.9635,21.3999,20.9635,21.369,127900.0],["2010-12-02",21.4694,21.5621,21.2686,21.4424,83200.0],["2010-12-03",21.3265,21.4964,21.2686,21.4501,67700.0],["2010-12-06",21.4346,21.4346,21.2029,21.2454,64900.0],["2010-12-07",20.9905,21.3728,20.9905,21.2493,155100.0],["2010-12-08",21.2493,21.3999,21.1604,21.369,63100.0],["2010-12-09",21.3767,21.5659,21.3072,21.5042,55500.0],["2010-12-10",21.5544,21.5544,21.284,21.4115,63600.0],["2010-12-13",21.3033,21.5466,21.3033,21.5119,65300.0],["2010-12-14",21.5582,21.593,21.369,21.4578,67300.0],["2010-12-15",21.3535,21.6239,21.3111,21.4385,81700.0],["2010-12-16",21.5273,21.5312,21.2995,21.5235,58200.0],["2010-12-17",21.6277,21.7822,21.6084,21.7591,87100.0],["2010-12-20",21.9135,21.9908,21.8015,21.8633,54400.0],["2010-12-21",22.0024,22.0873,21.8942,22.0719,67000.0],["2010-12-22",22.1684,22.2225,21.956,22.2225,50300.0],["2010-12-23",22.2843,22.3693,22.1414,22.3075,37600.0],["2010-12-27",22.35,22.7284,22.1993,22.3268,41400.0],["2010-12-28",22.3268,22.3809,22.1414,22.2109,24500.0],["2010-12-29",22.292,22.3191,22.2071,22.2804,37100.0],["2010-12-30",22.3538,22.4504,22.1607,22.4117,85600.0],["2010-12-31",22.3152,22.6705,22.3152,22.5044,37100.0],["2011-01-03",22.5392,22.7091,22.2495,22.3615,91200.0],["2011-01-04",22.4735,22.7053,22.3693,22.574,58300.0],["2011-01-05",22.4542,22.6435,22.2071,22.5585,57800.0],["2011-01-06",22.5585,22.5662,22.2071,22.35,71300.0],["2011-01-07",22.2997,22.3036,22.1066,22.2032,62600.0],["2011-01-10",22.0912,22.1298,22.014,22.0487,77400.0],["2011-01-11",21.7706,22.0139,21.7706,21.9753,115000.0],["2011-01-12",22.126,22.3268,22.0217,22.2264,185800.0],["2011-01-13",22.2032,22.2302,22.0217,22.1993,111900.0],["2011-01-14",22.0564,22.0796,21.8788,21.9058,62700.0],["2011-01-18",21.8633,21.8788,21.6316,21.6702,105100.0],["2011-01-19",21.6432,21.9676,21.5891,21.8904,176400.0],["2011-01-20",21.9522,22.2109,21.8865,22.1762,115100.0],["2011-01-21",22.0719,22.0719,21.8826,22.0024,272100.0],["2011-01-24",21.8247,21.929,21.6277,21.929,104400.0],["2011-01-25",21.9753,21.9753,21.7784,21.8749,94500.0],["2011-01-26",21.8865,21.9792,21.8209,21.9213,66700.0],["2011-01-27",21.8479,21.9869,21.6548,21.9328,122600.0],["2011-01-28",22.0139,22.1877,21.8324,22.1877,975500.0],["2011-01-31",21.8749,21.8749,21.2917,21.5119,362000.0],["2011-02-01",21.5119,21.62,21.4501,21.6007,120100.0],["2011-02-02",21.6664,21.6702,21.508,21.5428,96400.0],["2011-02-03",21.6123,21.6509,21.4771,21.62,106300.0],["2011-02-04",21.6277,21.6316,21.4771,21.5775,295800.0],["2011-02-07",21.6007,21.7977,21.4733,21.7397,108300.0],["2011-02-08",21.705,21.7282,21.5312,21.5968,374300.0],["2011-02-09",21.4848,21.5466,21.3497,21.4308,290000.0],["2011-02-10",21.1604,21.2145,21.0407,21.0793,223600.0],["2011-02-11",20.9635,21.0253,20.8553,20.975,157600.0],["2011-02-14",20.9171,20.9171,20.697,20.7008,138300.0],["2011-02-15",20.4846,20.5425,20.361,20.4498,205600.0],["2011-02-16",20.4305,20.4305,20.1099,20.1215,173000.0],["2011-02-17",20.1988,20.4691,20.1717,20.4073,127000.0],["2011-02-18",20.2915,20.4614,20.2181,20.2953,111600.0],["2011-02-22",20.1795,20.1795,19.8319,19.8473,181400.0],["2011-02-23",19.8241,19.9632,19.7739,19.8241,174500.0],["2011-02-24",19.5113,19.8319,19.4457,19.716,220300.0],["2011-02-25",19.8087,19.8087,19.4804,19.5577,131800.0],["2011-02-28",19.353,19.4611,19.1097,19.1869,307600.0],["2011-03-01",18.8046,18.8934,18.5574,18.6887,351400.0],["2011-03-02",19.3028,19.5036,19.0594,19.4804,249200.0],["2011-03-03",19.967,20.0829,19.7315,19.967,323700.0],["2011-03-04",20.1061,20.2606,20.0018,20.1717,258500.0],["2011-03-07",19.967,20.1486,19.967,20.079,132600.0],["2011-03-08",20.025,20.2451,19.9246,20.1988,3683200.0],["2011-03-09",20.0945,20.6622,20.0945,20.3108,209200.0],["2011-03-10",20.1988,20.3841,20.1022,20.2374,179600.0],["2011-03-11",20.7191,20.7314,20.3891,20.5046,243700.0],["2011-03-14",20.5129,20.6118,20.3809,20.5954,3689800.0],["2011-03-15",20.2902,20.3933,20.2118,20.3025,207900.0],["2011-03-16",19.9025,19.9025,19.5932,19.7128,420600.0],["2011-03-17",19.1767,19.4819,19.0035,19.3252,439100.0],["2011-03-18",19.4283,19.5314,19.3458,19.4901,262100.0],["2011-03-21",19.3788,19.4819,19.1932,19.2344,165600.0],["2011-03-22",19.1767,19.1767,19.0035,19.0571,266300.0],["2011-03-23",19.1973,19.1973,19.0695,19.1561,77200.0],["2011-03-24",19.2014,19.3746,19.0571,19.2221,183600.0],["2011-03-25",19.2385,19.2798,19.0653,19.2385,154200.0],["2011-03-28",19.3705,19.3746,19.2221,19.2303,160900.0],["2011-03-29",19.3045,20.3397,19.1025,20.2531,841600.0],["2011-03-30",22.0264,22.1749,21.6016,22.0099,791300.0],["2011-03-31",21.9233,22.1171,21.9027,22.0635,387700.0],["2011-04-01",22.2862,22.3522,22.0264,22.1831,132000.0],["2011-04-04",22.6904,22.7893,22.4553,22.5625,188300.0],["2011-04-05",22.5336,22.5336,22.2573,22.3481,99600.0],["2011-04-06",22.6202,22.777,22.5584,22.579,105200.0],["2011-04-07",22.4759,22.6903,22.2573,22.414,75700.0],["2011-04-08",22.5708,22.6161,22.3769,22.5955,57400.0],["2011-04-11",22.5996,22.7852,22.2697,22.5543,112600.0],["2011-04-12",22.3934,22.5708,22.2821,22.3687,112300.0],["2011-04-13",22.3769,22.3934,22.1377,22.2161,106900.0],["2011-04-14",22.1377,22.5625,22.0882,22.4759,89200.0],["2011-04-15",22.3769,22.5171,22.2367,22.414,38000.0],["2011-04-18",22.2697,22.645,22.2615,22.6409,96800.0],["2011-04-19",22.513,22.6739,22.3893,22.5708,51100.0],["2011-04-20",22.7522,22.7563,22.5914,22.6161,95700.0],["2011-04-21",22.6821,22.6821,22.5873,22.6821,56600.0],["2011-04-25",22.9007,23.4368,22.7027,23.3667,179400.0],["2011-04-26",23.3832,23.4987,23.3832,23.4409,82400.0],["2011-04-27",23.5564,23.7296,23.4203,23.4987,153100.0],["2011-04-28",23.4987,23.6471,23.3419,23.5069,56400.0],["2011-04-29",23.7667,23.9399,23.742,23.9152,211000.0],["2011-05-02",23.7915,23.8657,23.4739,23.5234,77000.0],["2011-05-03",23.4822,23.6183,23.309,23.4987,80000.0],["2011-05-04",23.3708,23.4698,23.0863,23.144,65000.0],["2011-05-05",23.0161,23.0904,22.678,22.8264,105900.0],["2011-05-06",22.7233,22.9089,22.546,22.8347,182800.0],["2011-05-09",22.9584,23.544,22.9584,23.4533,209000.0],["2011-05-10",23.9853,23.9853,23.775,23.9276,83900.0],["2011-05-11",23.6719,23.8368,23.3255,23.4244,125000.0],["2011-05-12",23.3131,23.4863,23.1894,23.243,66000.0],["2011-05-13",23.0945,23.2883,22.9914,23.1481,45500.0],["2011-05-16",23.1935,23.3543,23.1605,23.243,45600.0],["2011-05-17",22.7563,23.144,22.7563,22.8347,64200.0],["2011-05-18",22.9625,23.1894,22.9625,23.144,212400.0],["2011-05-19",23.1151,23.4244,23.1151,23.3791,115700.0],["2011-05-20",23.2389,23.2677,23.1275,23.1729,90300.0],["2011-05-23",22.8718,23.1935,22.8182,22.8966,87100.0],["2011-05-24",22.8471,22.9378,22.7192,22.9295,160600.0],["2011-05-25",22.8264,22.8553,22.5914,22.7893,106700.0],["2011-05-26",22.9749,23.3956,22.9749,23.2512,98300.0],["2011-05-27",23.3255,23.3708,23.2636,23.3337,75200.0],["2011-05-31",22.48,22.6656,22.2903,22.3852,133900.0],["2011-06-01",22.744,22.7893,22.6244,22.6739,168900.0],["2011-06-02",22.744,22.7935,22.678,22.6986,52200.0],["2011-06-03",22.5048,22.6037,22.3439,22.4264,34900.0],["2011-06-06",22.5254,22.5254,22.1707,22.2202,56400.0],["2011-06-07",22.1212,22.1872,21.8779,21.9934,44400.0],["2011-06-08",22.047,22.3274,21.8614,22.1666,72300.0],["2011-06-09",22.0841,22.0924,21.8738,21.9398,63900.0],["2011-06-10",21.9686,22.0594,21.882,22.0553,173100.0],["2011-06-13",21.8697,21.9563,21.7748,21.8326,70300.0],["2011-06-14",21.8614,21.9604,21.8408,21.9192,38300.0],["2011-06-15",22.0594,22.278,21.9687,22.2243,73400.0],["2011-06-16",21.6841,22.014,21.6552,21.9934,69200.0],["2011-06-17",21.5562,21.882,21.5068,21.6676,68300.0],["2011-06-20",21.6511,21.9274,21.6429,21.8614,50600.0],["2011-06-21",21.8655,22.1336,21.8655,22.0882,76000.0],["2011-06-22",22.1996,22.2986,22.1047,22.2986,65900.0],["2011-06-23",22.2615,22.3934,22.0511,22.3769,53300.0],["2011-06-24",22.414,22.7646,22.414,22.6574,144100.0],["2011-06-27",22.6945,22.9172,22.4842,22.7852,72200.0],["2011-06-28",22.913,22.9254,22.0099,22.1419,293800.0],["2011-06-29",22.1254,22.3563,22.0594,22.2285,34600.0],["2011-06-30",22.1996,22.5419,22.1996,22.2862,76900.0],["2011-07-01",22.7398,22.9089,22.6574,22.8759,51700.0],["2011-07-05",22.8223,23.1564,22.6697,22.8924,73900.0],["2011-07-06",22.7481,22.8594,22.7357,22.8141,23100.0],["2011-07-07",22.9708,22.9708,22.8141,22.8141,21400.0],["2011-07-08",22.6615,22.7357,22.6244,22.7316,25400.0],["2011-07-11",22.4347,22.8347,22.3934,22.5584,42000.0],["2011-07-12",22.4099,22.5955,22.3068,22.4223,42400.0],["2011-07-13",22.4223,22.678,22.4223,22.5708,41600.0],["2011-07-14",22.678,22.7811,22.4842,22.5831,52100.0],["2011-07-15",22.6862,22.7811,22.579,22.7687,45500.0],["2011-07-18",22.744,22.979,22.5831,22.8883,76000.0],["2011-07-19",22.9749,23.1976,22.9584,23.1234,47600.0],["2011-07-20",23.078,23.2265,23.045,23.144,31400.0],["2011-07-21",23.0162,23.3791,23.012,23.342,70400.0],["2011-07-22",23.3337,23.6183,23.2636,23.577,150700.0],["2011-07-25",23.5069,23.5688,23.2966,23.4038,72100.0],["2011-07-26",23.3584,23.4657,23.2347,23.4451,90800.0],["2011-07-27",23.4079,23.4079,23.111,23.2636,85500.0],["2011-07-28",23.3791,23.3791,23.1976,23.3296,77500.0],["2011-07-29",23.4162,23.5399,23.1564,23.342,132000.0],["2011-08-01",23.6513,23.8038,23.3832,23.6966,70600.0],["2011-08-02",23.8368,24.1997,23.4162,23.4904,78400.0],["2011-08-03",23.4492,23.5729,23.2718,23.5688,96200.0],["2011-08-04",23.5234,23.7049,22.9213,23.0904,93500.0],["2011-08-05",23.7296,23.808,23.1522,23.1976,130700.0],["2011-08-08",22.8058,22.8429,21.7088,21.7872,108700.0],["2011-08-09",22.1006,22.2573,21.3294,21.7996,213400.0],["2011-08-10",21.8697,21.8697,21.3459,21.3913,225200.0],["2011-08-11",21.5109,21.8532,21.3501,21.4655,714300.0],["2011-08-12",21.713,21.8532,21.449,21.5892,210700.0],["2011-08-15",21.6057,21.8449,21.6057,21.7666,105400.0],["2011-08-16",22.146,22.1749,21.9109,22.1295,71500.0],["2011-08-17",22.278,22.5378,22.278,22.513,300000.0],["2011-08-18",22.4305,22.6161,22.2202,22.3769,73300.0],["2011-08-19",22.0388,22.3357,22.0388,22.278,60500.0],["2011-08-22",22.8842,23.0698,22.579,23.0038,164300.0],["2011-08-23",23.3254,24.0389,23.276,24.0265,142800.0],["2011-08-24",23.6801,23.8822,23.6306,23.7956,143500.0],["2011-08-25",23.709,23.709,23.4162,23.5028,162100.0],["2011-08-26",23.5151,23.8348,23.285,23.6728,75000.0],["2011-08-29",23.9627,24.325,23.9542,24.2525,66700.0],["2011-08-30",24.0906,24.4656,24.0607,24.3506,82500.0],["2011-08-31",24.2653,24.683,24.2227,24.5765,146200.0],["2011-09-01",24.5125,24.6276,24.1928,24.2738,107700.0],["2011-09-02",24.1289,24.1289,23.7709,23.8433,35000.0],["2011-09-06",23.6089,24.1886,23.4768,24.1801,128500.0],["2011-09-07",24.5552,24.5552,24.1673,24.2653,48800.0],["2011-09-08",24.1289,24.244,23.9797,24.0138,91400.0],["2011-09-09",23.805,23.9456,23.5919,23.6302,20500.0],["2011-09-12",23.4427,23.5535,23.3148,23.5194,85400.0],["2011-09-13",23.464,23.6984,23.4427,23.5919,75600.0],["2011-09-14",23.6004,23.8178,23.4683,23.7155,77900.0],["2011-09-15",23.6558,23.8732,23.6132,23.8476,52000.0],["2011-09-16",23.3873,23.4938,23.2381,23.2551,180700.0],["2011-09-19",22.8076,22.8076,22.505,22.5732,158600.0],["2011-09-20",22.5007,22.6797,22.3089,22.4709,137600.0],["2011-09-21",22.4453,22.4496,21.9509,21.9765,44600.0],["2011-09-22",21.546,21.6269,21.0601,21.205,53800.0],["2011-09-23",20.8853,21.0814,20.864,20.9364,145300.0],["2011-09-26",20.7148,20.8683,20.3909,20.621,124400.0],["2011-09-27",21.2391,21.2987,21.0942,21.1964,449000.0],["2011-09-28",21.3115,21.4351,21.141,21.205,245400.0],["2011-09-29",21.4351,21.4351,21.1581,21.205,56100.0],["2011-09-30",21.205,21.2646,21.0089,21.1112,126300.0],["2011-10-03",20.9705,21.0771,20.6892,20.702,101900.0],["2011-10-04",20.6338,20.7063,20.4037,20.5869,215000.0],["2011-10-05",20.6807,20.6807,20.4846,20.6381,77200.0],["2011-10-06",20.6935,20.8981,20.6935,20.8043,188000.0],["2011-10-07",21.026,21.026,20.5315,20.5827,99700.0],["2011-10-10",21.1453,21.205,21.0728,21.1368,87200.0],["2011-10-11",21.4607,21.5033,21.2519,21.2646,90700.0],["2011-10-12",21.4053,21.482,21.2305,21.2902,101200.0],["2011-10-13",21.3797,21.5246,21.303,21.4778,254800.0],["2011-10-14",21.6866,21.6866,21.5545,21.6824,158600.0],["2011-10-17",21.5332,21.904,21.4224,21.806,162700.0],["2011-10-18",21.8102,22.3302,21.6823,22.2492,90100.0],["2011-10-19",22.1171,22.3814,22.0063,22.1214,91400.0],["2011-10-20",21.9722,22.1427,21.9509,22.0404,111900.0],["2011-10-21",22.1768,22.5945,22.1597,22.4965,109800.0],["2011-10-24",22.4922,22.4965,22.1597,22.2151,65100.0],["2011-10-25",22.5433,22.7735,22.424,22.6712,62800.0],["2011-10-26",22.9994,22.9994,22.7692,22.9824,67700.0],["2011-10-27",23.8007,24.2142,23.7197,24.0053,159000.0],["2011-10-28",23.886,24.0437,23.5663,23.6217,114900.0],["2011-10-31",23.4597,23.8647,23.4256,23.6728,96400.0],["2011-11-01",23.4384,23.4384,23.0889,23.2466,74600.0],["2011-11-02",23.4896,23.9499,23.4896,23.724,48600.0],["2011-11-03",23.5492,23.6388,23.4853,23.5237,77800.0],["2011-11-04",23.545,23.6132,23.3574,23.4299,56200.0],["2011-11-07",23.3148,23.9115,23.3148,23.8647,60200.0],["2011-11-08",23.9286,23.9925,23.626,23.9925,33900.0],["2011-11-09",23.3233,23.545,23.2679,23.366,34400.0],["2011-11-10",23.9925,23.9925,23.4299,23.6899,40300.0],["2011-11-11",23.8945,24.0607,23.7965,23.9755,17100.0],["2011-11-14",23.7965,23.9542,23.5492,23.6217,50000.0],["2011-11-15",23.6728,23.7624,23.5706,23.6174,87700.0],["2011-11-16",23.4427,23.6089,23.3915,23.3915,26500.0],["2011-11-17",23.4512,23.5194,23.0719,23.1827,33100.0],["2011-11-18",23.2424,23.2807,23.0122,23.0591,36900.0],["2011-11-21",23.0079,23.2551,22.6797,22.6925,62000.0],["2011-11-22",22.8929,22.9483,22.8119,22.8758,69000.0],["2011-11-23",22.9142,22.9355,22.3771,22.5646,110800.0],["2011-11-25",22.701,23.0207,22.5391,22.7138,60300.0],["2011-11-28",23.025,23.2125,22.9312,23.0633,68800.0],["2011-11-29",23.285,23.383,23.0889,23.2381,79400.0],["2011-11-30",23.5919,23.7027,23.3063,23.5279,120100.0],["2011-12-01",23.9883,24.1204,23.6814,23.741,154700.0],["2011-12-02",23.8476,23.8647,23.6856,23.7283,73500.0],["2011-12-05",23.9456,24.1204,23.6984,23.9797,82500.0],["2011-12-06",23.9414,24.001,23.7155,23.9925,139500.0],["2011-12-07",24.0607,24.1502,23.9286,24.0266,27200.0],["2011-12-08",24.0309,24.0479,23.2892,23.4555,43900.0],["2011-12-09",23.8902,24.1161,23.8902,24.0991,42800.0],["2011-12-12",23.7155,23.886,23.6174,23.8817,42000.0],["2011-12-13",23.903,23.9925,23.6942,23.9073,35400.0],["2011-12-14",23.6686,24.2269,23.5748,23.9542,101400.0],["2011-12-15",24.0096,24.0437,23.7496,23.8178,58400.0],["2011-12-16",24.1374,24.2142,23.8945,24.1033,133800.0],["2011-12-19",24.5168,24.7043,24.3079,24.3506,132300.0],["2011-12-20",25.0837,25.1774,24.5935,24.9899,90600.0],["2011-12-21",25.0197,25.1433,24.8663,24.9345,96500.0],["2011-12-22",24.9345,25.1348,24.9132,24.9771,75300.0],["2011-12-23",24.9004,24.9771,24.8237,24.9302,38600.0],["2011-12-27",24.7853,24.9217,24.6873,24.8492,38800.0],["2011-12-28",24.5807,24.5807,24.2568,24.3079,74400.0],["2011-12-29",24.521,24.7768,24.1886,24.3207,119800.0],["2011-12-30",24.3591,24.5722,24.244,24.5594,101100.0],["2012-01-03",25.105,25.1433,24.9174,25.122,71900.0],["2012-01-04",25.4673,25.5738,25.1945,25.446,95700.0],["2012-01-05",25.8935,25.8935,25.5099,25.7315,113200.0],["2012-01-06",25.7912,25.7912,25.365,25.3863,83100.0],["2012-01-09",25.983,25.983,25.6932,25.8807,67600.0],["2012-01-10",26.1024,26.1024,25.7912,25.9873,83500.0],["2012-01-11",26.1322,26.9207,26.1322,26.763,314900.0],["2012-01-12",26.7247,26.8483,26.7034,26.7929,93100.0],["2012-01-13",26.7673,26.7673,26.4519,26.6479,132400.0],["2012-01-17",26.7801,27.023,26.7119,27.0017,136700.0],["2012-01-18",27.6496,27.705,27.3597,27.6538,125500.0],["2012-01-19",27.8499,27.8883,27.6027,27.7135,149900.0],["2012-01-20",27.9479,28.7706,27.9479,28.6938,238300.0],["2012-01-23",28.3997,28.6342,28.1952,28.2378,87700.0],["2012-01-24",28.1099,28.1099,27.7689,27.8627,129000.0],["2012-01-25",27.2276,27.2276,26.8824,27.006,222900.0],["2012-01-26",26.2132,26.9974,26.2132,26.567,173500.0],["2012-01-27",26.8738,27.0656,26.7801,26.8014,128600.0],["2012-01-30",26.8525,26.9974,26.8056,26.9292,103100.0],["2012-01-31",27.104,27.1125,26.8525,27.0742,77100.0],["2012-02-01",27.0145,27.1765,26.9079,26.9719,53800.0],["2012-02-02",27.4535,27.4535,27.1168,27.185,128400.0],["2012-02-03",27.4748,27.8158,27.3938,27.4791,144800.0],["2012-02-06",27.4876,27.4961,27.1083,27.2617,106500.0],["2012-02-07",27.0742,27.4791,27.0742,27.1381,50600.0],["2012-02-08",27.4493,27.5814,27.3214,27.4066,134600.0],["2012-02-09",27.3342,27.3512,27.1765,27.3129,46200.0],["2012-02-10",27.1722,27.2106,27.0827,27.2106,37900.0],["2012-02-13",27.4663,27.6581,27.3811,27.6453,56600.0],["2012-02-14",27.2191,27.4024,27.2191,27.3768,101800.0],["2012-02-15",27.3171,27.5089,27.3043,27.462,106600.0],["2012-02-16",27.364,27.6879,27.364,27.6879,28100.0],["2012-02-17",28.3017,28.3614,28.1824,28.1952,113800.0],["2012-02-21",28.5106,28.5106,27.9522,28.127,141500.0],["2012-02-22",28.1824,28.1824,27.9863,28.0545,101300.0],["2012-02-23",27.8925,28.1483,27.8925,28.1483,49600.0],["2012-02-24",27.9778,28.1696,27.9224,28.1312,68200.0],["2012-02-27",27.9224,28.0971,27.8158,27.9565,51700.0],["2012-02-28",28.306,28.3358,27.7945,27.8414,86000.0],["2012-02-29",28.3827,28.4253,28.0801,28.1184,70700.0],["2012-03-01",28.2719,28.3912,28.1738,28.387,217100.0],["2012-03-02",28.4466,28.4679,28.2804,28.3358,151900.0],["2012-03-05",28.5575,28.5873,28.2804,28.5702,260300.0],["2012-03-06",27.5771,27.6837,27.1381,27.1679,260100.0],["2012-03-07",27.2916,27.3512,27.2745,27.3086,128900.0],["2012-03-08",27.3938,27.5473,27.3086,27.3214,304200.0],["2012-03-09",27.3683,27.445,27.3257,27.4024,62600.0],["2012-03-12",27.3086,27.3811,27.1083,27.1978,100800.0],["2012-03-13",27.3555,27.4365,27.2276,27.364,165400.0],["2012-03-14",27.6538,27.6538,27.0017,27.0784,171000.0],["2012-03-15",27.582,28.0931,27.4264,27.7287,169400.0],["2012-03-16",28.0442,28.0442,27.5198,27.9153,340400.0],["2012-03-19",27.8264,28.1153,27.4442,27.542,134800.0],["2012-03-20",27.542,27.542,27.1953,27.222,106800.0],["2012-03-21",26.6398,27.1375,26.6398,27.0309,138900.0],["2012-03-22",26.782,26.8664,26.7553,26.8664,65800.0],["2012-03-23",26.9909,26.9909,26.7376,26.7998,86500.0],["2012-03-26",27.4531,27.4798,27.3064,27.3686,77100.0],["2012-03-27",27.4575,27.4575,27.2575,27.3642,233700.0],["2012-03-28",27.5553,27.5998,27.3687,27.5909,118600.0],["2012-03-29",27.5686,27.5864,27.2309,27.5153,97400.0],["2012-03-30",27.782,28.022,27.6309,27.6398,230700.0],["2012-04-02",27.7331,27.7953,27.5375,27.7287,199300.0],["2012-04-03",27.7731,27.9198,27.6975,27.9198,225800.0],["2012-04-04",27.5331,27.6931,27.4575,27.4575,79400.0],["2012-04-05",27.4575,27.5153,27.302,27.5064,48000.0],["2012-04-09",27.2798,27.2931,26.9909,27.0176,79600.0],["2012-04-10",27.0042,27.0487,26.5642,26.6753,217100.0],["2012-04-11",26.822,26.9109,26.742,26.7953,187800.0],["2012-04-12",26.9642,27.0264,26.8798,26.9864,248300.0],["2012-04-13",26.8398,26.8442,26.6931,26.7287,160700.0],["2012-04-16",26.6398,26.6842,26.4976,26.5731,50900.0],["2012-04-17",26.7642,26.9198,26.6353,26.7731,127700.0],["2012-04-18",26.6042,26.6042,26.422,26.502,41100.0],["2012-04-19",26.3998,26.422,26.2487,26.3198,120700.0],["2012-04-20",26.3687,26.4264,26.2664,26.3331,107100.0],["2012-04-23",26.1864,26.2042,25.9909,26.1731,46900.0],["2012-04-24",26.3242,26.4842,26.3064,26.4042,74000.0],["2012-04-25",26.6175,26.942,26.6175,26.7064,246600.0],["2012-04-26",26.702,26.7464,26.6309,26.6575,111100.0],["2012-04-27",26.7953,26.9776,26.5731,26.6264,412600.0],["2012-04-30",26.7109,27.0709,26.6087,26.9864,141000.0],["2012-05-01",27.0042,27.1242,26.8753,26.9198,200200.0],["2012-05-02",26.6175,26.7064,26.542,26.622,171000.0],["2012-05-03",26.7953,26.8264,26.5953,26.6664,221900.0],["2012-05-04",26.5998,26.7109,26.5731,26.6309,103200.0],["2012-05-07",26.6131,26.702,26.5864,26.6175,235000.0],["2012-05-08",26.4442,26.8531,26.2887,26.8531,171700.0],["2012-05-09",26.3687,26.4176,26.2087,26.2309,94000.0],["2012-05-10",26.222,26.222,26.0087,26.0176,71700.0],["2012-05-11",25.9864,26.1776,25.9464,26.0576,78000.0],["2012-05-14",25.0531,25.182,25.022,25.0487,131000.0],["2012-05-15",24.7287,24.9153,24.702,24.8042,123000.0],["2012-05-16",24.7109,24.7109,24.2976,24.3065,107500.0],["2012-05-17",24.902,24.902,24.5776,24.702,129000.0],["2012-05-18",24.3909,24.4442,23.8487,24.0531,131100.0],["2012-05-21",24.3153,24.4531,24.2798,24.4265,82000.0],["2012-05-22",24.3731,24.4931,24.2931,24.3509,146000.0],["2012-05-23",24.1954,24.1954,23.6931,23.9331,105000.0],["2012-05-24",23.9331,23.9331,23.7776,23.8531,55800.0],["2012-05-25",23.6442,23.8531,23.6354,23.7998,56200.0],["2012-05-29",23.502,23.8709,23.4842,23.5465,95900.0],["2012-05-30",23.3954,23.4931,23.2576,23.4576,114200.0],["2012-05-31",24.2709,24.2709,23.7465,23.8531,105000.0],["2012-06-01",24.5065,24.5065,24.1198,24.1776,132700.0],["2012-06-04",24.3953,24.4442,24.0798,24.1776,317400.0],["2012-06-05",24.222,24.4487,24.1954,24.4309,123400.0],["2012-06-06",24.6709,24.7776,24.5242,24.7287,113800.0],["2012-06-07",25.2398,25.2398,24.8131,24.9065,134100.0],["2012-06-08",24.8487,24.8487,24.3553,24.5065,120500.0],["2012-06-11",25.0665,25.0665,24.7553,24.822,122400.0],["2012-06-12",24.8442,25.1153,24.8442,25.1109,92600.0],["2012-06-13",25.1553,25.2709,24.9731,25.0487,137100.0],["2012-06-14",24.7242,24.8398,24.6265,24.6353,313100.0],["2012-06-15",24.6931,24.8976,24.5865,24.8931,348400.0],["2012-06-18",24.7331,25.1509,24.6798,25.0531,67200.0],["2012-06-19",25.0442,25.3331,25.0442,25.3109,94000.0],["2012-06-20",25.3598,25.4353,25.2442,25.4176,48200.0],["2012-06-21",25.4042,25.4042,25.0176,25.0442,29000.0],["2012-06-22",25.8798,25.9776,25.7376,25.9598,101900.0],["2012-06-25",26.9109,26.9687,26.742,26.8842,204200.0],["2012-06-26",27.6442,27.7509,27.5375,27.6575,210200.0],["2012-06-27",28.2442,28.3109,28.0931,28.2309,167200.0],["2012-06-28",27.9287,27.982,27.7242,27.8442,77100.0],["2012-06-29",28.0842,28.3153,27.8442,28.2664,74600.0],["2012-07-02",28.742,28.7553,28.5286,28.6486,131200.0],["2012-07-03",29.0664,29.3331,28.9242,29.2842,107300.0],["2012-07-05",29.2753,29.2753,29.0798,29.1598,92400.0],["2012-07-06",28.9686,28.9775,28.7553,28.9286,45400.0],["2012-07-09",28.7153,28.7686,28.622,28.702,172100.0],["2012-07-10",28.9553,28.9864,28.5553,28.6264,171200.0],["2012-07-11",28.4842,28.5109,28.2398,28.2753,177500.0],["2012-07-12",28.1153,28.1909,27.9375,27.9509,119000.0],["2012-07-13",28.2531,28.3864,27.9731,28.3064,148000.0],["2012-07-16",29.0486,29.0486,28.7509,28.782,189100.0],["2012-07-17",28.8131,28.8886,28.7775,28.8442,94500.0],["2012-07-18",28.782,28.8886,28.7464,28.7909,98900.0],["2012-07-19",28.8086,28.8086,28.422,28.4664,189000.0],["2012-07-20",28.5064,28.5064,28.1731,28.2087,126900.0],["2012-07-23",28.1153,28.1153,27.8486,27.9731,131600.0],["2012-07-24",28.0975,28.0975,27.8398,27.9464,112000.0],["2012-07-25",28.1286,28.1286,27.7953,27.8709,173400.0],["2012-07-26",28.1509,28.2664,27.9598,28.0531,183400.0],["2012-07-27",28.302,28.4264,28.0975,28.3242,252700.0],["2012-07-30",28.4442,29.1642,28.4442,29.1642,123000.0],["2012-07-31",29.0442,29.302,28.9509,29.022,86300.0],["2012-08-01",29.3242,29.3864,29.1064,29.1731,137300.0],["2012-08-02",29.1286,29.1997,28.942,29.0753,49400.0],["2012-08-03",29.1775,29.2398,28.8575,28.9464,94100.0],["2012-08-06",28.8531,29.0575,28.8531,29.0175,75900.0],["2012-08-07",28.982,29.0131,28.2975,28.4931,143900.0],["2012-08-08",28.9998,29.1153,28.8842,28.9331,331400.0],["2012-08-09",28.7509,29.0309,28.6131,28.8842,82300.0],["2012-08-10",28.6664,28.8842,28.6175,28.7198,68500.0],["2012-08-13",28.6486,28.6709,28.4575,28.6309,33500.0],["2012-08-14",28.4709,28.5864,28.382,28.5464,43200.0],["2012-08-15",28.4086,28.4264,28.262,28.302,76500.0],["2012-08-16",28.422,28.422,28.2086,28.2575,75800.0],["2012-08-17",28.2087,28.2087,27.9864,27.9909,82800.0],["2012-08-20",27.9864,27.9953,27.8575,27.8975,61300.0],["2012-08-21",27.9998,28.1464,27.8798,27.9775,62000.0],["2012-08-22",28.0886,28.1953,28.0442,28.1509,90200.0],["2012-08-23",28.4975,28.6931,28.4842,28.6442,127300.0],["2012-08-24",28.7198,28.8131,28.4042,28.5153,90100.0],["2012-08-27",28.7064,28.7864,28.4975,28.5598,79400.0],["2012-08-28",28.8762,28.8989,28.3943,28.5261,130400.0],["2012-08-29",28.7852,28.8671,28.7398,28.8262,140200.0],["2012-08-30",28.6852,28.8534,28.5625,28.7398,140300.0],["2012-08-31",29.2626,29.3217,29.0989,29.2307,71900.0],["2012-09-04",29.0489,29.3944,29.0444,29.2671,107600.0],["2012-09-05",29.3217,29.3217,29.0853,29.1444,73600.0],["2012-09-06",29.208,29.3717,29.158,29.3171,103000.0],["2012-09-07",29.8308,29.8899,29.5672,29.7854,87200.0],["2012-09-10",30.049,30.049,29.7808,29.8581,81500.0],["2012-09-11",30.0308,30.2763,30.0308,30.2763,71000.0],["2012-09-12",30.34,30.4354,30.2945,30.3854,61200.0],["2012-09-13",30.3581,30.5673,30.3218,30.4991,73300.0],["2012-09-14",31.3583,31.5719,31.2764,31.3537,266500.0],["2012-09-17",31.3674,31.4083,31.1446,31.3446,107700.0],["2012-09-18",30.9446,31.1355,30.9082,30.9991,163600.0],["2012-09-19",30.8309,30.8809,30.6946,30.6946,92400.0],["2012-09-20",30.64,30.6627,30.4127,30.4582,124000.0],["2012-09-21",30.5764,30.6264,30.4627,30.4673,84400.0],["2012-09-24",30.3127,30.3172,30.1627,30.2127,77600.0],["2012-09-25",30.2036,30.3536,30.0945,30.1081,114100.0],["2012-09-26",29.9672,29.9672,29.6899,29.7308,198600.0],["2012-09-27",29.9217,30.1036,29.9036,30.0763,277600.0],["2012-09-28",30.1127,30.1627,29.799,30.0081,165100.0],["2012-10-01",29.9581,30.0808,29.8899,29.9581,134000.0],["2012-10-02",30.0581,30.0854,29.8445,29.899,61300.0],["2012-10-03",29.9081,29.9535,29.6626,29.7626,78200.0],["2012-10-04",29.9808,30.1036,29.8899,29.999,125000.0],["2012-10-05",30.1399,30.1399,29.9035,29.9308,60900.0],["2012-10-08",30.0581,30.0581,29.8445,29.9899,72800.0],["2012-10-09",29.9126,29.9126,29.5171,29.5853,85800.0],["2012-10-10",29.7172,29.7172,29.499,29.5671,98100.0],["2012-10-11",29.549,29.549,29.3353,29.4171,65600.0],["2012-10-12",29.549,29.6399,29.3444,29.5035,78700.0],["2012-10-15",29.3626,29.4035,29.2535,29.3444,32300.0],["2012-10-16",29.6035,29.649,29.5444,29.5899,58800.0],["2012-10-17",29.5853,29.6535,29.358,29.5671,266300.0],["2012-10-18",29.2717,29.4399,29.2717,29.3671,233600.0],["2012-10-19",29.108,29.1716,29.0216,29.0444,100100.0],["2012-10-22",29.1444,29.1444,28.9171,28.9807,84200.0],["2012-10-23",28.8671,28.8671,28.7534,28.7807,90200.0],["2012-10-24",29.2308,29.2535,29.0125,29.0489,95400.0],["2012-10-25",29.1626,29.1626,28.8989,29.0307,29700.0],["2012-10-26",28.9353,29.0671,28.8807,28.9853,81500.0],["2012-10-31",29.0307,29.0398,28.8489,28.8807,75600.0],["2012-11-01",28.9944,29.158,28.958,29.0807,53800.0],["2012-11-02",29.1262,29.3398,29.0807,29.1853,93000.0],["2012-11-05",28.7352,29.0262,28.5761,29.0262,31800.0],["2012-11-06",29.0171,29.0171,28.417,28.5034,157600.0],["2012-11-07",28.3852,28.4897,28.2488,28.3397,67100.0],["2012-11-08",28.2806,28.4761,28.2761,28.4579,45300.0],["2012-11-09",28.6579,28.7489,28.2852,28.6852,97500.0],["2012-11-12",28.6943,28.7352,28.2124,28.2761,42900.0],["2012-11-13",28.3352,28.3443,28.0351,28.0852,103500.0],["2012-11-14",28.0215,28.0215,27.1805,27.3123,178200.0],["2012-11-15",27.176,27.2487,27.0578,27.2442,70800.0],["2012-11-16",27.2851,27.3078,27.135,27.3032,101600.0],["2012-11-19",27.2714,27.376,27.1487,27.2669,110800.0],["2012-11-20",27.135,27.2942,27.1169,27.2896,44900.0],["2012-11-21",27.5078,27.5078,27.2078,27.4305,117700.0],["2012-11-23",27.4533,27.6578,27.4533,27.626,46600.0],["2012-11-26",27.6851,27.6942,27.5805,27.6942,101200.0],["2012-11-27",28.117,28.2215,27.8669,27.9124,189100.0],["2012-11-28",28.4352,28.4352,28.0988,28.167,485400.0],["2012-11-29",28.3306,28.3943,28.0488,28.0579,191000.0],["2012-11-30",28.267,28.2852,28.167,28.2852,151300.0],["2012-12-03",27.7806,28.1806,27.776,28.017,235500.0],["2012-12-04",28.1215,28.1261,27.9806,28.0397,77400.0],["2012-12-05",28.0397,28.1306,28.017,28.0715,66900.0],["2012-12-06",28.717,28.8443,28.6898,28.7534,219900.0],["2012-12-07",29.1444,29.158,28.7534,28.8807,109700.0],["2012-12-10",28.7807,28.8398,28.6943,28.7716,56400.0],["2012-12-11",28.7898,28.8625,28.6534,28.8034,174800.0],["2012-12-12",28.5034,28.667,28.5034,28.6261,92900.0],["2012-12-13",28.6943,28.6943,28.4716,28.5579,82200.0],["2012-12-14",28.1624,28.2443,28.0261,28.1079,67900.0],["2012-12-17",27.8533,27.8897,27.7488,27.8215,71400.0],["2012-12-18",28.0397,28.1943,28.0397,28.1761,134400.0],["2012-12-19",28.1806,28.4534,28.1761,28.1943,320600.0],["2012-12-20",27.8442,28.3443,27.8442,28.0715,154000.0],["2012-12-21",28.0351,28.2443,27.8669,28.1352,142000.0],["2012-12-24",28.1488,28.2988,28.0306,28.0488,22200.0],["2012-12-26",28.1897,28.1897,27.9579,27.967,65800.0],["2012-12-27",28.0806,28.0852,27.8215,27.8942,96300.0],["2012-12-28",27.8033,28.0215,27.7715,27.917,42200.0],["2012-12-31",27.8851,27.9533,27.8078,27.8715,27700.0],["2013-01-02",28.3761,28.6216,28.2261,28.6216,80100.0],["2013-01-03",28.8534,28.9307,28.7671,28.8352,111100.0],["2013-01-04",29.2489,29.3626,29.0625,29.2035,198200.0],["2013-01-07",29.2762,29.3444,29.2489,29.2898,104200.0],["2013-01-08",29.1944,29.2717,29.0034,29.1262,124600.0],["2013-01-09",29.1989,29.5353,29.1989,29.5353,165600.0],["2013-01-10",29.2762,29.3262,29.1671,29.2535,164800.0],["2013-01-11",29.8126,29.8535,29.6581,29.8035,214800.0],["2013-01-14",29.799,29.9899,29.799,29.8581,142900.0],["2013-01-15",29.9626,30.3036,29.9626,30.3036,105000.0],["2013-01-16",30.149,30.2536,29.9308,30.0308,80000.0],["2013-01-17",30.1536,30.2718,30.1354,30.2491,94900.0],["2013-01-18",30.8855,31.2401,30.7355,31.2355,168200.0],["2013-01-22",31.181,31.231,30.9582,31.1355,165900.0],["2013-01-23",31.0082,31.0355,30.7173,30.7991,134800.0],["2013-01-24",30.9128,31.2037,30.9128,31.1446,133300.0],["2013-01-25",31.2992,31.2992,30.29,30.8537,631700.0],["2013-01-28",30.8218,30.9037,30.7173,30.8991,87600.0],["2013-01-29",30.9309,31.3765,30.9309,31.2173,86500.0],["2013-01-30",31.3128,31.6401,31.3128,31.6401,112700.0],["2013-01-31",30.9946,31.4628,30.9946,31.3083,146300.0],["2013-02-01",31.3219,32.0174,31.3219,31.9538,118200.0],["2013-02-04",31.9765,32.0538,31.8811,32.0402,108600.0],["2013-02-05",32.3811,32.6948,32.372,32.5811,139200.0],["2013-02-06",32.1993,32.3993,32.0765,32.3948,69200.0],["2013-02-07",32.2857,32.4948,32.2857,32.4448,57400.0],["2013-02-08",32.2584,32.3902,32.2084,32.3038,99100.0],["2013-02-11",32.0538,32.0993,31.9674,31.9765,82200.0],["2013-02-12",31.7538,31.822,31.6128,31.7356,84300.0],["2013-02-13",31.9174,32.1311,31.7992,31.9402,161300.0],["2013-02-14",31.7811,31.7947,31.431,31.531,111100.0],["2013-02-15",31.4765,31.6037,31.2719,31.481,133300.0],["2013-02-19",31.5719,32.0311,31.5719,32.0311,97700.0],["2013-02-20",31.8538,32.2902,31.8538,31.9856,132200.0],["2013-02-21",32.0311,32.2311,31.9993,32.222,107400.0],["2013-02-22",31.8583,32.2947,31.8492,32.2493,52500.0],["2013-02-25",32.2766,32.372,31.972,31.9902,38200.0],["2013-02-26",31.881,32.0174,31.7856,31.9038,72000.0],["2013-02-27",31.972,32.222,31.972,32.1811,107000.0],["2013-02-28",32.3084,32.613,32.3084,32.4357,69700.0],["2013-03-01",32.1129,32.5039,32.0902,32.463,77500.0],["2013-03-04",32.222,32.5948,32.222,32.572,67600.0],["2013-03-05",33.013,33.3449,32.9994,33.313,147300.0],["2013-03-06",32.9994,32.9994,32.5084,32.7357,165300.0],["2013-03-07",32.7493,32.9448,32.6266,32.8812,125100.0],["2013-03-08",33.1585,33.3631,33.1358,33.3585,102700.0],["2013-03-11",33.0267,33.2312,33.013,33.1949,182500.0],["2013-03-12",33.0176,33.1858,32.8584,33.1858,153000.0],["2013-03-13",33.3858,33.6767,32.8903,32.9039,114200.0],["2013-03-14",32.9975,33.1062,32.6714,32.7754,203000.0],["2013-03-15",32.8037,32.9786,32.6194,32.6856,96200.0],["2013-03-18",32.1799,32.5721,32.161,32.4162,103700.0],["2013-03-19",32.2224,32.2697,31.6458,31.6553,150600.0],["2013-03-20",32.0381,32.8415,32.0286,32.591,369000.0],["2013-03-21",32.5627,32.6808,32.3926,32.4587,89900.0],["2013-03-22",32.1657,32.6619,32.1137,32.5816,104500.0],["2013-03-25",32.3973,32.6052,32.3547,32.558,183400.0],["2013-03-26",32.7234,33.0211,32.7186,32.9928,248000.0],["2013-03-27",33.5268,34.0183,33.5174,33.5882,328700.0],["2013-03-28",33.4795,33.5882,33.2291,33.5268,168200.0],["2013-04-01",33.5457,33.5457,33.2196,33.2905,111400.0],["2013-04-02",33.2763,33.3472,33.1251,33.2858,148000.0],["2013-04-03",33.4606,33.5079,32.8746,33.0306,128300.0],["2013-04-04",32.936,33.1345,32.9313,33.0873,63700.0],["2013-04-05",32.8699,32.9644,32.6856,32.9644,61900.0],["2013-04-08",32.4682,32.7895,32.4682,32.6572,119000.0],["2013-04-09",32.5485,32.7375,32.5201,32.695,159800.0],["2013-04-10",32.8415,33.1582,32.8132,33.0967,319200.0],["2013-04-11",32.8652,32.9266,32.6997,32.851,122700.0],["2013-04-12",32.9597,33.4465,32.9408,33.4465,361200.0],["2013-04-15",33.0542,33.0589,32.7423,32.747,63600.0],["2013-04-16",32.7565,33.0306,32.7375,32.9549,141000.0],["2013-04-17",32.8652,33.0211,32.6052,32.7943,60700.0],["2013-04-18",32.988,33.0967,32.7376,32.8463,73000.0],["2013-04-19",33.7442,33.9569,33.4701,33.8624,132500.0],["2013-04-22",33.8624,34.2026,33.8624,34.1223,155900.0],["2013-04-23",34.1979,34.2263,34.0136,34.1743,49400.0],["2013-04-24",34.0136,34.2357,33.9569,34.0372,39100.0],["2013-04-25",33.9522,34.0609,33.7962,34.0514,50200.0],["2013-04-26",34.0845,34.2404,34.0372,34.1176,56000.0],["2013-04-29",34.1223,34.7603,34.1223,34.6138,112300.0],["2013-04-30",34.6611,34.817,34.6327,34.7225,151100.0],["2013-05-01",34.6989,34.9021,34.5618,34.6138,63800.0],["2013-05-02",34.9872,35.6488,34.9683,35.6441,150000.0],["2013-05-03",35.6913,35.7481,35.3369,35.3511,112400.0],["2013-05-06",35.3511,35.7764,35.1242,35.1242,95900.0],["2013-05-07",34.9305,35.5874,34.6563,35.5496,161500.0],["2013-05-08",35.6724,35.7575,35.422,35.5921,117500.0],["2013-05-09",35.6394,35.7906,35.5779,35.6677,134400.0],["2013-05-10",35.6583,35.7292,35.5637,35.6441,133400.0],["2013-05-13",35.6441,35.715,35.5212,35.7102,75100.0],["2013-05-14",36.6271,36.9296,36.5988,36.75,224500.0],["2013-05-15",37.0997,37.1612,36.8256,36.9012,122300.0],["2013-05-16",36.6082,36.6413,36.0269,36.1829,144000.0],["2013-05-17",36.2727,36.3152,36.0789,36.1923,68800.0],["2013-05-20",36.2443,36.3861,36.1687,36.3057,28000.0],["2013-05-21",36.4948,36.6838,36.1356,36.301,156700.0],["2013-05-22",36.06,36.509,35.9371,36.0316,109800.0],["2013-05-23",35.8331,36.0458,35.6015,35.8379,47700.0],["2013-05-24",35.6205,35.7055,35.3652,35.5401,70200.0],["2013-05-28",35.507,35.6819,35.2093,35.2471,160200.0],["2013-05-29",35.1384,35.1904,34.6941,34.8832,105000.0],["2013-05-30",34.42,34.5665,34.0939,34.2452,75900.0],["2013-05-31",34.2735,34.3539,34.0183,34.0183,104600.0],["2013-06-03",33.5788,33.6733,33.2858,33.4559,120300.0],["2013-06-04",32.6761,33.0495,32.4445,32.7565,130900.0],["2013-06-05",32.454,32.6005,32.0523,32.1373,78200.0],["2013-06-06",32.3973,32.7895,32.3784,32.7754,87900.0],["2013-06-07",32.7328,33.0731,32.7328,33.0306,68500.0],["2013-06-10",33.6828,33.8954,33.2763,33.4654,113400.0],["2013-06-11",32.4067,32.4256,32.1421,32.2319,73000.0],["2013-06-12",32.3642,32.4682,31.8065,31.8585,50700.0],["2013-06-13",30.7384,31.2299,30.3981,31.0976,140700.0],["2013-06-14",31.2158,31.3481,31.0125,31.1449,46200.0],["2013-06-17",31.263,31.4804,31.1968,31.3575,62400.0],["2013-06-18",31.6978,32.005,31.6695,32.005,70700.0],["2013-06-19",31.6458,31.8065,31.3434,31.3717,80400.0],["2013-06-20",30.7195,30.8424,30.3225,30.4927,126500.0],["2013-06-21",29.9444,30.5919,29.9444,30.573,83600.0],["2013-06-24",29.6183,29.9586,29.3489,29.7129,100500.0],["2013-06-25",29.6892,30.1807,29.5947,30.0909,76200.0],["2013-06-26",30.4832,31.0314,30.3934,30.9747,79600.0],["2013-06-27",31.8396,31.8396,30.9842,31.4946,156300.0],["2013-06-28",31.3197,32.0901,31.3197,32.0712,87900.0],["2013-07-01",32.0239,32.109,31.8018,31.8301,44200.0],["2013-07-02",31.4284,31.7592,31.1354,31.1732,117200.0],["2013-07-03",30.8566,30.9747,30.7526,30.7857,66600.0],["2013-07-05",30.8849,30.8849,30.384,30.6297,63600.0],["2013-07-08",30.7998,30.8093,30.5305,30.6959,45600.0],["2013-07-09",30.7006,30.762,30.4738,30.521,51300.0],["2013-07-10",30.3934,30.677,30.3414,30.3981,44900.0],["2013-07-11",30.6628,31.4426,30.6486,31.4379,57300.0],["2013-07-12",31.3245,31.3245,30.9653,31.2961,41700.0],["2013-07-15",31.3245,31.5891,31.3008,31.5891,44200.0],["2013-07-16",31.6269,31.7498,31.5277,31.5466,30000.0],["2013-07-17",31.5844,31.6458,31.2583,31.2819,82200.0],["2013-07-18",32.0617,32.1751,31.7498,32.1373,129000.0],["2013-07-19",32.2082,32.35,32.1799,32.2366,39300.0],["2013-07-22",32.7092,32.9266,32.5391,32.9077,67300.0],["2013-07-23",33.3047,33.7159,33.2574,33.6119,74300.0],["2013-07-24",33.5221,33.5552,33.248,33.4512,44500.0],["2013-07-25",33.2338,33.4748,33.1865,33.3945,29200.0],["2013-07-26",33.1156,33.1156,32.643,32.9975,43600.0],["2013-07-29",33.0306,33.3189,33.0258,33.2811,42100.0],["2013-07-30",33.1865,33.248,32.9975,33.1534,35300.0],["2013-07-31",32.7517,33.4559,32.7281,33.3094,109600.0],["2013-08-01",33.0211,33.8246,32.9928,33.6261,59800.0],["2013-08-02",33.3425,33.437,33.3189,33.4087,19600.0],["2013-08-05",33.281,33.9143,33.281,33.8529,63500.0],["2013-08-06",33.489,33.5835,33.4654,33.5504,33700.0],["2013-08-07",33.3236,33.5221,33.1724,33.4465,27600.0],["2013-08-08",33.4417,33.6355,33.144,33.5882,77100.0],["2013-08-09",33.4039,33.7678,33.3378,33.6969,33400.0],["2013-08-12",33.3661,33.7159,33.3047,33.6922,41100.0],["2013-08-13",33.2716,33.6639,33.2716,33.5882,54500.0],["2013-08-14",33.3708,33.3945,33.0353,33.0731,55100.0],["2013-08-15",32.9502,33.1865,32.8462,33.144,25700.0],["2013-08-16",33.2716,33.4512,33.1818,33.3897,47900.0],["2013-08-19",33.248,33.248,32.8746,32.8982,51800.0],["2013-08-20",32.7281,32.7517,31.5371,31.7356,96100.0],["2013-08-21",31.5938,31.9719,31.3764,31.4899,46000.0],["2013-08-22",31.2914,31.5513,30.9983,31.1449,49000.0],["2013-08-23",31.2016,31.5277,31.1779,31.3623,72200.0],["2013-08-26",31.1921,31.367,30.8944,30.8944,51800.0],["2013-08-27",30.6909,30.6958,28.5308,28.758,343800.0],["2013-08-28",28.7483,29.5457,28.6082,29.0334,234100.0],["2013-08-29",29.2267,30.459,29.2267,29.9322,234200.0],["2013-08-30",30.4493,30.8021,30.4107,30.6136,113200.0],["2013-09-03",30.6668,30.9229,30.2947,30.3478,96100.0],["2013-09-04",30.0724,30.1062,29.8646,29.9661,81400.0],["2013-09-05",30.0917,30.1932,29.8646,30.1449,84500.0],["2013-09-06",30.5411,30.8697,30.285,30.8601,83300.0],["2013-09-09",30.8987,31.4786,30.8794,31.4786,86000.0],["2013-09-10",31.527,32.2518,31.527,32.2228,119300.0],["2013-09-11",32.1745,32.2856,32.0199,32.189,66200.0],["2013-09-12",32.1842,32.1842,31.6913,31.7734,41300.0],["2013-09-13",31.5656,32.1068,31.2998,32.0923,120200.0],["2013-09-16",32.5949,32.6674,32.2856,32.4016,41400.0],["2013-09-17",32.4741,32.8607,32.4403,32.7882,75700.0],["2013-09-18",32.7254,34.0688,32.7109,34.0157,110100.0],["2013-09-19",33.9915,34.4554,33.9915,34.209,89600.0],["2013-09-20",34.0157,34.8372,33.7499,33.7982,54600.0],["2013-09-23",33.7692,33.8369,33.1507,33.17,68100.0],["2013-09-24",33.1893,33.2908,32.9912,33.0443,33500.0],["2013-09-25",32.9573,33.6726,32.3485,32.4983,128100.0],["2013-09-26",32.7109,32.9767,32.5369,32.7737,69200.0],["2013-09-27",32.5756,32.5756,32.0199,32.3533,40900.0],["2013-09-30",32.4934,32.8752,32.4644,32.7834,76500.0],["2013-10-01",32.7689,33.8997,32.7157,33.89,105400.0],["2013-10-02",33.8562,34.006,33.6677,33.89,89600.0],["2013-10-03",34.1171,34.4844,33.5662,33.9625,140400.0],["2013-10-04",34.006,34.2138,33.7547,33.9287,344900.0],["2013-10-07",33.6822,33.7354,33.3391,33.3391,59300.0],["2013-10-08",33.2376,33.3633,32.6287,32.6916,193000.0],["2013-10-09",32.5804,32.5804,32.0633,32.1842,109000.0],["2013-10-10",32.3775,32.7351,32.3775,32.5949,205700.0],["2013-10-11",32.3775,32.3775,31.8362,31.9135,149200.0],["2013-10-14",31.7831,32.131,31.7831,31.9329,122800.0],["2013-10-15",32.0633,32.334,31.7734,31.8942,93700.0],["2013-10-16",32.0972,32.1213,31.8797,31.9474,143900.0],["2013-10-17",31.8942,32.0682,31.8652,31.957,86000.0],["2013-10-18",32.1213,32.1793,31.9087,32.0779,169400.0],["2013-10-21",31.9909,32.2711,31.9425,32.073,85900.0],["2013-10-22",32.1842,32.4258,32.0392,32.2373,154300.0],["2013-10-23",32.1987,32.2856,31.8652,32.102,90700.0],["2013-10-24",32.1358,32.276,32.015,32.0633,167500.0],["2013-10-25",31.9909,32.4644,31.87,31.9619,105800.0],["2013-10-28",31.9909,32.3146,31.9522,31.9522,135100.0],["2013-10-29",31.9957,32.131,31.8797,32.0392,161800.0],["2013-10-30",32.0392,32.1068,31.7396,31.9667,176300.0],["2013-10-31",32.0054,32.2373,31.7686,31.9667,180700.0],["2013-11-01",32.1068,32.1068,31.4496,31.6043,87300.0],["2013-11-04",31.6574,31.9135,31.5318,31.8121,140200.0],["2013-11-05",31.6768,31.7009,31.4206,31.5849,91900.0],["2013-11-06",31.4496,31.4593,31.0775,31.2757,191200.0],["2013-11-07",31.4013,31.4013,30.7876,30.8359,69600.0],["2013-11-08",30.9471,31.0244,30.1255,31.0244,112600.0],["2013-11-11",30.5266,30.9326,30.4445,30.8359,71300.0],["2013-11-12",31.0582,31.2998,30.2415,31.15,99700.0],["2013-11-13",30.9229,31.0002,30.8262,30.9712,64000.0],["2013-11-14",30.9567,31.2902,30.9422,31.0244,146100.0],["2013-11-15",31.1114,31.1645,30.9712,31.0244,115500.0],["2013-11-18",31.0582,31.266,30.9277,31.0099,102000.0],["2013-11-19",30.8891,30.9277,30.4493,30.6281,50500.0],["2013-11-20",30.5605,30.8359,30.4203,30.6136,66100.0],["2013-11-21",30.5556,30.5605,30.2415,30.4348,50100.0],["2013-11-22",29.8018,29.9806,29.6375,29.8259,120100.0],["2013-11-25",29.6858,29.6858,28.9561,28.9706,121100.0],["2013-11-26",28.8449,28.9706,28.6371,28.8159,122400.0],["2013-11-27",28.8063,29.0527,28.8063,28.8981,56300.0],["2013-11-29",29.8356,30.5508,29.536,30.2173,124800.0],["2013-12-02",30.227,30.3817,29.8163,29.8501,119100.0],["2013-12-03",29.7293,30.3527,29.7293,30.1449,286000.0],["2013-12-04",30.082,30.082,29.6568,29.9661,178700.0],["2013-12-05",29.6616,29.7389,29.1687,29.2219,199600.0],["2013-12-06",29.188,29.4877,29.1349,29.3813,100900.0],["2013-12-09",29.159,29.2992,28.9271,29.1204,133600.0],["2013-12-10",28.9513,29.0527,28.8401,28.8401,99200.0],["2013-12-11",29.0189,29.101,28.6758,28.6806,89500.0],["2013-12-12",28.6081,28.7579,28.3327,28.3472,160400.0],["2013-12-13",28.5115,28.7386,28.5115,28.5502,95400.0],["2013-12-16",28.7821,28.9899,28.613,28.6806,82700.0],["2013-12-17",28.7145,28.8836,28.5647,28.6613,154800.0],["2013-12-18",28.7628,29.1494,28.6806,29.0382,184200.0],["2013-12-19",28.8691,29.1445,28.7676,28.9223,73700.0],["2013-12-20",28.8256,28.8256,28.5115,28.7724,84000.0],["2013-12-23",28.7531,29.3233,28.6951,29.246,61000.0],["2013-12-24",29.3378,29.5553,28.9078,29.3668,47600.0],["2013-12-26",29.3668,29.3668,28.7628,28.8691,82900.0],["2013-12-27",28.8884,29.1494,28.8884,29.1252,64200.0],["2013-12-30",28.9319,29.188,28.9319,29.0866,25600.0],["2013-12-31",29.0576,29.188,28.9754,29.0334,70600.0],["2014-01-02",29.0334,29.0334,28.5502,28.584,60100.0],["2014-01-03",28.5502,28.7241,28.2312,28.2844,74800.0],["2014-01-06",28.5115,28.555,28.0476,28.1249,73500.0],["2014-01-07",28.2699,28.2699,28.0427,28.0572,63500.0],["2014-01-08",29.1349,29.1349,28.323,28.613,118900.0],["2014-01-09",28.9368,28.9368,28.3279,28.5743,84700.0],["2014-01-10",28.7386,28.9802,28.6613,28.8546,70500.0],["2014-01-13",28.9947,29.159,28.8449,28.9029,93000.0],["2014-01-14",28.8933,28.9947,28.642,28.8256,88000.0],["2014-01-15",28.7821,28.7821,28.5502,28.6226,29200.0],["2014-01-16",28.7193,28.7676,28.1297,28.1684,110100.0],["2014-01-17",28.1056,28.5212,28.1056,28.4535,99100.0],["2014-01-21",29.0914,29.2364,28.8643,29.1107,121600.0],["2014-01-22",29.3862,29.7196,29.3523,29.6809,110800.0],["2014-01-23",29.5988,29.5988,28.6565,28.8643,101400.0],["2014-01-24",28.6565,28.7483,28.468,28.5985,137900.0],["2014-01-27",28.5067,28.5067,28.1539,28.2747,85700.0],["2014-01-28",28.3665,28.6178,28.0282,28.3424,142200.0],["2014-01-29",28.2892,28.4825,28.1249,28.265,93300.0],["2014-01-30",28.4197,28.7048,28.4197,28.6275,85700.0],["2014-01-31",28.439,28.9126,28.236,28.7918,59100.0],["2014-02-03",28.5936,28.5936,28.0814,28.0814,131400.0],["2014-02-04",28.1056,28.4777,28.0379,28.2699,86100.0],["2014-02-05",28.1442,28.1926,27.7963,28.0282,81500.0],["2014-02-06",28.1394,28.1974,27.487,28.0331,153500.0],["2014-02-07",28.0427,28.613,28.0427,28.3858,143400.0],["2014-02-10",28.5743,28.6806,28.3955,28.4438,107200.0],["2014-02-11",28.6468,28.9561,28.5405,28.8111,187100.0],["2014-02-12",28.8498,28.9802,28.7869,28.8014,79000.0],["2014-02-13",28.6806,28.7724,28.5163,28.6661,247200.0],["2014-02-14",28.7579,28.8159,28.5212,28.6806,258000.0],["2014-02-18",28.8063,28.8739,28.6565,28.8353,285700.0],["2014-02-19",28.8594,29.0334,28.7338,28.9126,232400.0],["2014-02-20",28.8498,28.9464,28.7193,28.9319,152000.0],["2014-02-21",28.9512,29.1107,28.8836,28.9996,211200.0],["2014-02-24",29.0479,29.1252,28.9609,28.9657,177100.0],["2014-02-25",28.9947,29.0672,28.8498,28.9223,141600.0],["2014-02-26",29.0382,29.0769,28.8159,28.9271,212800.0],["2014-02-27",28.8498,29.0866,28.7483,29.0576,221500.0],["2014-02-28",28.9271,29.2412,28.9271,29.0914,67600.0],["2014-03-03",29.0527,29.0527,28.7676,29.0527,86400.0],["2014-03-04",29.333,29.8211,29.2605,29.7921,106000.0],["2014-03-05",29.6713,30.3623,29.6713,30.343,133800.0],["2014-03-06",30.2898,30.7489,30.2898,30.6039,125000.0],["2014-03-07",30.6619,30.6958,30.3672,30.5411,158800.0],["2014-03-10",30.5653,30.5653,30.2657,30.3285,92400.0],["2014-03-11",30.5218,30.7054,30.3333,30.3913,62400.0],["2014-03-12",30.314,30.3237,30.0337,30.2125,59700.0],["2014-03-13",31.0314,31.0718,30.1591,30.3003,76800.0],["2014-03-14",30.1843,30.2549,29.7557,29.7557,77600.0],["2014-03-17",29.917,30.2599,29.8666,30.1439,105700.0],["2014-03-18",30.0028,30.4213,29.9775,30.3809,65800.0],["2014-03-19",30.2347,30.6078,30.1036,30.4162,139000.0],["2014-03-20",30.2095,30.739,30.2095,30.6633,81800.0],["2014-03-21",30.2851,30.4969,30.1036,30.2599,83700.0],["2014-03-24",30.2851,30.4868,30.2498,30.4566,39700.0],["2014-03-25",30.4112,30.7541,30.275,30.5776,55500.0],["2014-03-26",30.4364,31.0667,30.4364,30.502,112100.0],["2014-03-27",30.5675,30.9356,30.4364,30.8297,135800.0],["2014-03-28",30.8953,31.1625,30.749,30.7843,117900.0],["2014-03-31",30.9558,31.0213,30.6431,30.7692,56500.0],["2014-04-01",30.9054,30.9054,30.6079,30.7087,93100.0],["2014-04-02",30.8701,30.986,30.7894,30.9759,55300.0],["2014-04-03",30.8196,31.571,30.5373,30.7894,76400.0],["2014-04-04",30.9961,31.1877,30.739,30.7944,38200.0],["2014-04-07",30.7743,30.8045,30.5272,30.6835,33200.0],["2014-04-08",30.8448,31.2684,30.8348,31.0415,110800.0],["2014-04-09",31.2079,31.2079,30.628,30.9407,104200.0],["2014-04-10",31.1171,31.3642,31.0465,31.1726,86600.0],["2014-04-11",31.3138,31.3138,30.9104,30.9659,48600.0],["2014-04-14",30.986,31.1877,30.9709,31.1071,20700.0],["2014-04-15",31.2029,31.2029,30.7894,31.0415,42500.0],["2014-04-16",31.4751,32.1761,31.4751,32.0651,52800.0],["2014-04-17",31.8735,32.1458,31.808,32.0349,27800.0],["2014-04-21",32.7408,32.7912,32.3072,32.5089,93400.0],["2014-04-22",32.5492,32.6803,32.4937,32.5341,68100.0],["2014-04-23",32.3273,32.3526,32.0601,32.2164,50700.0],["2014-04-24",31.9693,31.9693,31.5558,31.8281,43200.0],["2014-04-25",31.5357,31.8584,31.5357,31.7323,49600.0],["2014-04-28",31.8584,32.0702,31.7727,32.0702,32500.0],["2014-04-29",32.1156,32.4332,31.9744,32.1307,55900.0],["2014-04-30",32.2214,32.6501,32.2214,32.524,58800.0],["2014-05-01",32.5795,32.7761,32.2819,32.7559,84600.0],["2014-05-02",32.7055,32.8921,32.524,32.6501,58300.0],["2014-05-05",32.5895,32.6601,32.4383,32.5542,49700.0],["2014-05-06",32.7559,32.8265,32.529,32.5996,49400.0],["2014-05-07",32.7862,33.2299,32.7761,33.1543,44000.0],["2014-05-08",32.9677,34.1073,32.9677,34.0266,420500.0],["2014-05-09",34.193,34.3292,34.1073,34.1174,64900.0],["2014-05-12",33.7342,33.951,33.5375,33.7443,79100.0],["2014-05-13",33.7241,33.7241,33.4417,33.5073,48700.0],["2014-05-14",33.7039,34.0569,33.5627,33.7241,79500.0],["2014-05-15",33.5325,33.5325,33.24,33.2904,23900.0],["2014-05-16",33.2854,33.7241,33.2854,33.7241,36200.0],["2014-05-19",33.5375,33.7493,33.4619,33.7191,41600.0],["2014-05-20",33.7039,33.7039,33.4064,33.5829,71000.0],["2014-05-21",33.5022,33.6132,33.4367,33.5779,42100.0],["2014-05-22",33.5728,33.709,33.4921,33.6888,60900.0],["2014-05-23",33.6182,33.8754,33.6031,33.8754,61400.0],["2014-05-27",33.6081,33.8502,33.3358,33.5123,41900.0],["2014-05-28",33.3812,33.7846,33.2451,33.6384,89100.0],["2014-05-29",33.0333,33.2904,32.9929,33.1039,99800.0],["2014-05-30",32.9829,33.1089,32.8013,33.0534,71500.0],["2014-06-02",33.2249,33.4266,33.1846,33.3812,74600.0],["2014-06-03",33.235,33.598,33.235,33.4972,40700.0],["2014-06-04",33.3157,33.6434,33.2198,33.5274,64300.0],["2014-06-05",33.4921,33.5375,33.3106,33.3963,79200.0],["2014-06-06",33.5527,33.5527,33.3812,33.5325,37800.0],["2014-06-09",33.4316,33.4669,33.2955,33.4014,28300.0],["2014-06-10",33.2552,33.4064,33.1594,33.351,24800.0],["2014-06-11",33.0938,33.0938,32.7963,32.8618,50100.0],["2014-06-12",32.9425,33.0837,32.7812,32.9223,40800.0],["2014-06-13",32.9879,33.0887,32.8215,33.0383,27900.0],["2014-06-16",32.9223,32.9223,32.7711,32.8164,23000.0],["2014-06-17",32.6551,32.7257,32.4635,32.519,31300.0],["2014-06-18",32.2265,33.0888,31.5105,32.8417,31000.0],["2014-06-19",33.0081,33.0081,32.64,32.7812,29100.0],["2014-06-20",32.9829,33.119,32.7459,33.0232,57100.0],["2014-06-23",33.1291,33.1291,32.9476,33.0333,34900.0],["2014-06-24",33.0888,33.472,33.0081,33.351,89400.0],["2014-06-25",33.5022,33.6333,33.1089,33.6283,42700.0],["2014-06-26",33.8451,34.1073,33.7544,33.9359,37700.0],["2014-06-27",33.2551,34.2838,33.2551,33.8754,71100.0],["2014-06-30",34.2687,34.309,33.8754,33.9762,48900.0],["2014-07-01",34.193,34.2737,34.0569,34.0972,56900.0],["2014-07-02",34.2183,34.4956,33.9813,34.4956,38100.0],["2014-07-03",34.6721,35.0553,34.546,35.0553,31000.0],["2014-07-07",35.0654,35.2974,34.7376,34.8486,32300.0],["2014-07-08",34.9343,34.9696,34.6519,34.7427,54600.0],["2014-07-09",34.8889,35.0654,34.8334,34.9847,22200.0],["2014-07-10",34.8839,34.8839,34.2889,34.4351,62300.0],["2014-07-11",34.425,34.6923,34.3695,34.6217,27700.0],["2014-07-14",34.6166,34.7578,34.5712,34.6519,30100.0],["2014-07-15",34.5611,34.6469,34.3897,34.5309,30000.0],["2014-07-16",34.6771,34.8788,34.5107,34.8788,60000.0],["2014-07-17",34.9141,35.0452,34.662,34.7376,81600.0],["2014-07-18",34.9847,35.257,34.9293,35.1662,53800.0],["2014-07-21",35.1713,35.2974,33.9813,34.2636,128900.0],["2014-07-22",34.4502,34.9242,34.2334,34.783,102200.0],["2014-07-23",34.904,35.2368,34.8385,35.1662,70100.0],["2014-07-24",35.2621,35.4789,35.1562,35.4385,58300.0],["2014-07-25",35.4688,35.5444,35.2167,35.489,58100.0],["2014-07-28",35.3478,35.7966,35.1763,35.7764,48900.0],["2014-07-29",35.7613,35.8218,35.5747,35.6604,73600.0],["2014-07-30",35.7764,35.7966,35.5747,35.7663,40400.0],["2014-07-31",35.2015,35.5747,35.1007,35.4789,63700.0],["2014-08-01",35.5394,35.7159,35.2621,35.3881,83400.0],["2014-08-04",35.9831,36.21,35.5545,35.9277,105700.0],["2014-08-05",36.0235,36.0336,35.5243,35.6201,97800.0],["2014-08-06",34.2889,34.8284,33.709,34.7477,62700.0],["2014-08-07",34.4805,34.7023,34.43,34.5864,80700.0],["2014-08-08",34.4754,34.4754,34.0519,34.1376,64000.0],["2014-08-11",34.3595,35.0553,34.3595,35.0099,69800.0],["2014-08-12",35.2015,35.4083,35.0099,35.1209,181800.0],["2014-08-13",35.4839,35.5495,35.2822,35.3982,100000.0],["2014-08-14",36.2554,37.5614,36.2554,37.5463,201000.0],["2014-08-15",37.5362,37.5362,36.9916,37.0421,75400.0],["2014-08-18",37.269,37.3143,36.8504,37.0219,55600.0],["2014-08-19",37.3446,37.7682,36.8757,37.5261,111100.0],["2014-08-20",37.7026,37.8337,37.5362,37.7127,91800.0],["2014-08-21",37.8942,37.8942,37.4454,37.7127,141900.0],["2014-08-22",37.5413,38.7817,37.4757,37.7379,90000.0],["2014-08-25",38.3216,38.507,37.8425,38.3834,91000.0],["2014-08-26",39.3003,39.9237,39.2282,39.5631,161000.0],["2014-08-27",39.8052,40.0834,39.6043,40.0525,111000.0],["2014-08-28",39.29,39.7073,39.0222,39.151,278200.0],["2014-08-29",39.6146,39.8464,38.3731,39.0685,337700.0],["2014-09-02",39.5012,39.5012,39.2797,39.4291,163400.0],["2014-09-03",40.1812,40.1812,39.7176,39.8876,240000.0],["2014-09-04",40.104,40.2791,40.0782,40.2791,197400.0],["2014-09-05",40.1761,40.5315,40.0525,40.5315,72000.0],["2014-09-08",40.4337,40.717,40.1658,40.2225,68900.0],["2014-09-09",40.0731,40.2482,39.8,39.9288,63400.0],["2014-09-10",39.6661,39.6661,39.29,39.5528,133200.0],["2014-09-11",38.9603,39.4909,38.95,39.3416,155900.0],["2014-09-12",39.1922,39.1922,38.6976,38.7028,116400.0],["2014-09-15",38.4658,38.8831,38.4658,38.7594,130800.0],["2014-09-16",38.7079,39.0994,38.5225,38.8934,78300.0],["2014-09-17",38.8522,39.1303,38.4297,38.5637,88200.0],["2014-09-18",38.4658,38.9191,38.0537,38.1619,163400.0],["2014-09-19",38.3422,38.4143,37.8631,37.8631,98100.0],["2014-09-22",37.9661,37.9816,37.6725,37.9094,57600.0],["2014-09-23",37.9507,38.1052,37.8425,37.997,58000.0],["2014-09-24",37.997,37.997,37.6107,37.7549,124200.0],["2014-09-25",37.5179,37.5592,36.9152,37.5025,132100.0],["2014-09-26",37.6622,37.7652,36.7607,37.6107,228800.0],["2014-09-29",35.9674,35.9777,35.2874,35.4265,185600.0],["2014-09-30",35.3389,35.7356,35.1225,35.5346,117900.0],["2014-10-01",35.2977,35.3286,34.5919,34.6795,122600.0],["2014-10-02",35.0556,35.0968,34.355,34.8289,86100.0],["2014-10-03",35.2977,35.4059,34.7156,34.7568,58700.0],["2014-10-06",35.0298,35.0298,34.4528,34.5301,100700.0],["2014-10-07",34.5353,34.8392,34.5353,34.6331,48400.0],["2014-10-08",34.7825,35.0298,34.4528,35.0092,52800.0],["2014-10-09",35.1071,35.1071,34.2365,34.5043,61000.0],["2014-10-10",34.5147,34.5147,34.0562,34.1798,55100.0],["2014-10-13",34.1901,34.6537,34.1592,34.3704,147400.0],["2014-10-14",34.391,34.9062,34.2468,34.798,73100.0],["2014-10-15",34.7877,35.3389,34.7825,34.9834,195600.0],["2014-10-16",35.6016,35.7871,34.7259,35.3646,198500.0],["2014-10-17",36.2404,36.6371,36.024,36.4619,156600.0],["2014-10-20",36.3228,37.0131,36.1374,36.8019,117800.0],["2014-10-21",36.9358,37.0183,36.7349,36.8792,56400.0],["2014-10-22",36.8586,36.9049,36.6473,36.7298,51700.0],["2014-10-23",36.9822,36.9822,36.6113,36.6371,54400.0],["2014-10-24",36.8328,36.9152,36.6834,36.8122,53600.0],["2014-10-27",36.431,36.601,36.3486,36.4722,70400.0],["2014-10-28",36.431,36.5649,35.8025,35.818,152800.0],["2014-10-29",36.1992,36.3383,35.8437,35.9725,123600.0],["2014-10-30",35.818,35.8231,35.4986,35.7252,81500.0],["2014-10-31",35.6892,36.2095,35.6892,36.1271,39400.0],["2014-11-03",36.8431,37.2964,36.4774,37.2758,76700.0],["2014-11-04",36.8998,36.9667,34.7001,35.1637,183300.0],["2014-11-05",34.2571,34.2571,33.2423,33.4535,197300.0],["2014-11-06",33.3195,33.3659,32.8044,32.8971,125900.0],["2014-11-07",33.2526,33.4071,32.7529,33.1701,157200.0],["2014-11-10",33.4071,33.6904,33.1701,33.6389,110400.0],["2014-11-11",33.9789,34.1386,33.7162,33.7986,101200.0],["2014-11-12",33.8965,34.1283,33.8604,34.1283,180100.0],["2014-11-13",34.2313,34.2313,34.051,34.0768,60900.0],["2014-11-14",34.1231,34.2571,33.9532,34.2262,42800.0],["2014-11-17",34.0716,34.4683,34.051,34.3807,84300.0],["2014-11-18",34.2107,34.6022,33.9995,34.0459,88700.0],["2014-11-19",34.1386,34.1644,33.7677,33.8347,68500.0],["2014-11-20",33.845,34.1695,33.7213,33.7574,181500.0],["2014-11-21",33.9686,34.185,33.7419,33.8965,174400.0],["2014-11-24",34.0304,34.2983,33.8398,33.8398,209600.0],["2014-11-25",34.0768,34.1025,33.8038,33.8656,78200.0],["2014-11-26",34.0716,34.4271,33.845,34.2725,114000.0],["2014-11-28",34.1644,34.8134,33.845,34.4116,82000.0],["2014-12-01",34.3601,34.3859,33.7625,33.9635,116100.0],["2014-12-02",33.9995,34.2519,33.9222,34.2519,70000.0],["2014-12-03",34.3807,34.3859,33.8707,34.0716,80400.0],["2014-12-04",33.881,33.9171,32.8817,33.0465,179900.0],["2014-12-05",32.7889,33.1135,31.9492,32.0111,177200.0],["2014-12-08",32.2789,32.3717,31.5165,31.5989,147000.0],["2014-12-09",31.9389,32.4953,31.8256,32.4386,179400.0],["2014-12-10",32.2017,32.3871,31.8977,31.908,51400.0],["2014-12-11",32.1038,32.1295,31.8359,32.1038,66500.0],["2014-12-12",32.315,32.6086,31.9647,32.3974,142400.0],["2014-12-15",32.4541,32.7374,32.315,32.6447,120900.0],["2014-12-16",32.6138,33.2062,32.5108,32.8507,124500.0],["2014-12-17",32.2583,32.382,31.6092,32.0729,145100.0],["2014-12-18",32.4129,32.6035,32.1914,32.6035,73100.0],["2014-12-19",32.6601,32.6962,32.1347,32.4026,110200.0],["2014-12-22",32.5107,32.6807,32.4489,32.6138,39500.0],["2014-12-23",33.0104,33.3607,32.6344,32.7786,135200.0],["2014-12-24",32.8095,32.9538,32.7838,32.861,29000.0],["2014-12-26",32.9074,33.268,32.9074,33.165,41600.0],["2014-12-29",33.201,33.3556,32.9589,33.0104,41800.0],["2014-12-30",32.9229,33.0723,32.6859,32.7065,67600.0],["2014-12-31",32.7065,32.7632,32.5829,32.6035,57200.0],["2015-01-02",32.6395,32.9074,32.4644,32.861,120900.0],["2015-01-05",32.6138,32.6447,32.145,32.3613,60300.0],["2015-01-06",32.5365,32.8456,31.8874,32.1192,62400.0],["2015-01-07",32.0007,32.3974,31.9853,32.3613,102400.0],["2015-01-08",32.7786,33.2577,32.7786,33.2474,56300.0],["2015-01-09",33.6595,33.8501,33.4844,33.6544,58400.0],["2015-01-12",33.5822,33.608,33.3762,33.5153,48500.0],["2015-01-13",33.845,34.118,33.711,33.9995,42500.0],["2015-01-14",34.118,34.2622,33.2216,34.1025,65600.0],["2015-01-15",34.1798,34.458,34.1798,34.355,58700.0],["2015-01-16",34.4889,34.4889,34.2159,34.4528,37000.0],["2015-01-20",34.3344,34.3344,33.675,34.1077,82900.0],["2015-01-21",34.1695,34.5816,33.9222,34.4837,56900.0],["2015-01-22",34.4065,34.8598,34.3189,34.8598,44900.0],["2015-01-23",34.5868,34.8341,34.3395,34.7877,69400.0],["2015-01-26",34.6847,34.9062,34.3137,34.5662,71500.0],["2015-01-27",34.2056,34.5147,34.1901,34.4116,34900.0],["2015-01-28",34.5713,34.7053,34.4271,34.4992,49000.0],["2015-01-29",34.4992,34.6847,34.0098,34.3189,69400.0],["2015-01-30",34.1231,34.4322,34.1025,34.3601,93800.0],["2015-02-02",34.5198,34.6074,34.2622,34.5868,46000.0],["2015-02-03",34.6743,35.2462,34.561,35.1637,57300.0],["2015-02-04",35.6222,36.7298,35.6068,36.2868,202800.0],["2015-02-05",36.2249,36.2249,35.5707,35.6377,112500.0],["2015-02-06",35.8592,35.8592,35.2359,35.4162,75400.0],["2015-02-09",35.5449,35.6222,35.2874,35.4471,74100.0],["2015-02-10",35.6943,35.8025,35.4625,35.6531,58000.0],["2015-02-11",35.6943,35.6943,35.4162,35.581,59400.0],["2015-02-12",35.7098,36.4516,35.7098,36.2455,80300.0],["2015-02-13",36.5598,37.0852,36.5598,37.0079,68000.0],["2015-02-17",37.008,37.008,36.5083,36.8174,51400.0],["2015-02-18",36.7761,37.1625,36.7246,37.0904,38300.0],["2015-02-19",36.1271,36.8586,36.1271,36.8328,56100.0],["2015-02-20",36.7555,37.0492,36.7555,36.9667,18000.0],["2015-02-23",36.8689,36.8689,36.5186,36.7401,20700.0],["2015-02-24",36.7298,36.9874,36.3795,36.874,21600.0],["2015-02-25",37.1161,37.5695,37.0749,37.5695,67300.0],["2015-02-26",37.3325,37.5695,36.7401,36.8586,67600.0],["2015-02-27",36.8174,37.0131,36.7143,36.8843,31700.0],["2015-03-02",36.0704,36.1477,35.7871,36.1065,63100.0],["2015-03-03",36.1219,36.1219,35.7768,35.9828,43600.0],["2015-03-04",35.9313,35.9931,35.6943,35.9777,56800.0],["2015-03-05",35.8643,36.1374,35.818,36.1219,49900.0],["2015-03-06",35.8283,35.8283,35.3183,35.5449,43800.0],["2015-03-09",35.7458,35.7716,35.5037,35.5037,27100.0],["2015-03-10",35.6634,35.6634,35.3852,35.5604,70000.0],["2015-03-11",35.6325,35.7871,35.5192,35.5449,35000.0],["2015-03-12",35.9231,35.9231,35.2655,35.4564,104200.0],["2015-03-13",34.7511,34.9738,34.4965,34.6662,103600.0],["2015-03-16",34.6662,34.7299,34.3692,34.47,92300.0],["2015-03-17",34.3215,34.3215,33.6109,33.6905,161000.0],["2015-03-18",33.3511,33.8389,32.5397,33.6905,161800.0],["2015-03-19",33.5897,33.8496,33.3139,33.3192,116300.0],["2015-03-20",33.2238,33.3033,33.1336,33.2503,270400.0],["2015-03-23",33.1442,33.4147,33.0859,33.0859,94900.0],["2015-03-24",33.123,33.3882,33.123,33.2291,139400.0],["2015-03-25",33.4094,33.4465,32.9162,32.9215,110100.0],["2015-03-26",33.0753,33.4041,33.0753,33.1177,279200.0],["2015-03-27",33.1761,33.3298,33.1283,33.1389,120400.0],["2015-03-30",33.5367,33.6321,33.3829,33.4306,177700.0],["2015-03-31",33.473,33.5314,33.0859,33.1389,295400.0],["2015-04-01",33.3139,33.6268,33.2503,33.5048,303000.0],["2015-04-02",33.5844,33.9768,33.5579,33.9132,110700.0],["2015-04-06",34.6238,34.9261,34.5071,34.8412,172700.0],["2015-04-07",34.8943,34.9367,34.6821,34.7882,106900.0],["2015-04-08",34.8147,35.1594,34.8147,34.9473,219900.0],["2015-04-09",35.0374,35.0799,34.942,35.064,115900.0],["2015-04-10",35.1064,35.2124,34.9049,35.048,241700.0],["2015-04-13",34.873,35.0693,34.6874,34.9579,148200.0],["2015-04-14",34.6715,34.8943,34.47,34.7882,72100.0],["2015-04-15",34.7193,34.7246,34.3852,34.4329,97200.0],["2015-04-16",34.523,34.6079,34.3905,34.5177,89700.0],["2015-04-17",34.3746,34.6662,34.3587,34.6132,151000.0],["2015-04-20",34.6715,34.7564,34.6185,34.645,72200.0],["2015-04-21",34.7882,34.8306,34.5761,34.7352,92100.0],["2015-04-22",34.6927,34.6927,34.3003,34.5549,95700.0],["2015-04-23",34.5177,34.8996,34.3852,34.8943,91100.0],["2015-04-24",34.7882,35.0109,34.6291,35.0003,63100.0],["2015-04-27",34.9579,35.1647,34.8571,35.1488,48000.0],["2015-04-28",35.0693,35.2549,35.0162,35.2549,34600.0],["2015-04-29",34.8412,34.8624,34.4859,34.6556,64100.0],["2015-04-30",34.1147,34.1836,33.1761,34.173,229500.0],["2015-05-01",34.4117,34.4223,33.5049,33.6745,53700.0],["2015-05-04",33.8442,34.1253,33.542,34.0405,100400.0],["2015-05-05",34.0352,34.7299,34.0352,34.7299,131500.0],["2015-05-06",34.3162,34.5442,34.2261,34.2897,176000.0],["2015-05-07",33.9344,33.9662,33.4518,33.823,99700.0],["2015-05-08",33.9662,34.2844,33.7912,33.945,55700.0],["2015-05-11",33.8867,33.945,33.4094,33.5101,80300.0],["2015-05-12",33.5155,33.7594,33.4995,33.7117,65000.0],["2015-05-13",33.8973,33.9238,33.4359,33.542,117000.0],["2015-05-14",33.9397,34.1889,33.9397,34.12,67000.0],["2015-05-15",34.1836,34.4276,33.9132,34.3958,52500.0],["2015-05-18",34.523,34.6768,34.2049,34.2473,52900.0],["2015-05-19",34.0776,34.1465,33.7594,33.998,142700.0],["2015-05-20",34.2473,34.5549,34.0882,34.1518,43000.0],["2015-05-21",34.1889,34.3799,34.1094,34.2897,62500.0],["2015-05-22",34.348,34.5549,33.823,33.8708,73500.0],["2015-05-26",33.6905,33.6905,33.1654,33.4942,76100.0],["2015-05-27",33.5897,33.7753,33.0965,33.2026,47500.0],["2015-05-28",33.1495,33.1867,32.4601,32.6298,70100.0],["2015-05-29",32.8473,33.3988,32.842,33.3829,64900.0],["2015-06-01",33.1761,33.5632,33.1018,33.1283,35400.0],["2015-06-02",33.1867,33.4518,33.1389,33.1761,51700.0],["2015-06-03",33.3298,33.4518,33.1495,33.298,42500.0],["2015-06-04",33.2768,33.4412,32.8738,32.9639,24000.0],["2015-06-05",32.8791,33.0117,32.5609,32.667,28900.0],["2015-06-08",32.7041,32.948,32.5927,32.7677,24900.0],["2015-06-09",32.842,32.9374,32.667,32.7412,36700.0],["2015-06-10",32.9056,33.2185,32.9056,33.0382,33400.0],["2015-06-11",33.07,33.3139,33.07,33.0965,30400.0],["2015-06-12",33.2609,33.5048,32.7465,32.8685,70700.0],["2015-06-15",32.8685,33.0541,32.8314,32.9056,80500.0],["2015-06-16",33.367,33.7594,33.3405,33.3564,58100.0],["2015-06-17",33.2927,33.3988,32.8579,33.3511,24900.0],["2015-06-18",33.2715,33.7806,33.0912,33.6745,35000.0],["2015-06-19",33.3829,33.3829,32.8844,32.8844,60600.0],["2015-06-22",33.1283,33.3351,32.9586,32.9692,49600.0],["2015-06-23",33.1124,33.3564,33.1124,33.2503,52700.0],["2015-06-24",33.6109,33.9715,33.5844,33.8177,134400.0],["2015-06-25",33.7382,33.7382,33.4465,33.5791,31700.0],["2015-06-26",33.5897,33.5897,33.2291,33.3511,47700.0],["2015-06-29",33.3935,33.3935,32.6564,32.6617,84800.0],["2015-06-30",32.8367,33.0965,32.8261,33.0382,45000.0],["2015-07-01",33.0806,33.1336,32.8579,33.0488,22400.0],["2015-07-02",33.2079,33.3405,32.9798,33.298,79600.0],["2015-07-06",33.0435,33.0435,32.4548,32.6988,46800.0],["2015-07-07",32.667,32.895,32.3541,32.842,61600.0],["2015-07-08",32.8154,32.8791,32.3276,32.7041,58900.0],["2015-07-09",32.8473,33.0806,32.4336,32.598,32900.0],["2015-07-10",32.9692,33.4995,32.4389,33.4518,30300.0],["2015-07-13",33.4359,33.6745,33.367,33.6745,25100.0],["2015-07-14",33.5579,33.7117,33.298,33.648,33500.0],["2015-07-15",33.6905,33.7594,33.5049,33.6639,49600.0],["2015-07-16",34.0564,34.47,34.0564,34.3586,41600.0],["2015-07-17",34.4011,34.4647,34.2526,34.2685,22800.0],["2015-07-20",34.3799,34.3958,34.2102,34.3215,19900.0],["2015-07-21",34.3162,34.4064,34.1412,34.1624,33400.0],["2015-07-22",34.417,34.4594,34.1465,34.295,56400.0],["2015-07-23",34.4594,34.47,34.1996,34.3321,72400.0],["2015-07-24",34.2738,34.3746,33.7912,33.8496,39400.0],["2015-07-27",33.648,33.8283,33.4942,33.7753,59600.0],["2015-07-28",33.6799,33.9715,33.5844,33.8018,41800.0],["2015-07-29",34.4753,36.0609,33.7859,34.4541,178300.0],["2015-07-30",34.4541,34.4541,33.6799,33.9662,103900.0],["2015-07-31",33.7329,34.2579,33.6215,34.1253,71500.0],["2015-08-03",34.067,34.067,33.473,33.6639,46700.0],["2015-08-04",33.5473,34.0564,33.245,33.4041,64200.0],["2015-08-05",33.2662,33.2662,32.3488,32.4495,71900.0],["2015-08-06",32.3753,33.4306,31.426,31.6435,126400.0],["2015-08-07",31.4473,31.6063,31.0389,31.2616,138900.0],["2015-08-10",31.1238,31.6753,31.1238,31.2776,76000.0],["2015-08-11",31.0495,31.0601,30.3548,30.5033,65500.0],["2015-08-12",30.5563,30.7101,30.2594,30.6094,72800.0],["2015-08-13",30.6253,30.6995,30.3601,30.4821,80100.0],["2015-08-14",30.8268,30.8268,30.3813,30.6783,164000.0],["2015-08-17",30.6253,30.8639,30.4556,30.8533,87400.0],["2015-08-18",30.9169,31.1821,30.9169,30.9647,113500.0],["2015-08-19",31.2404,31.6806,31.1344,31.5003,114800.0],["2015-08-20",31.023,31.2457,30.7791,30.7897,69600.0],["2015-08-21",30.6571,30.8533,29.9412,29.9518,90000.0],["2015-08-24",26.9623,28.132,25.5968,27.675,237500.0],["2015-08-25",28.6053,28.7359,27.4955,27.5662,154700.0],["2015-08-26",28.4747,28.5618,28.1646,28.4747,92400.0],["2015-08-27",29.1602,29.5574,29.084,29.3397,218300.0],["2015-08-28",29.2799,29.3125,28.7903,28.9861,86500.0],["2015-08-31",28.6651,28.7957,28.453,28.6651,87900.0],["2015-09-01",28.0069,28.1864,27.9361,28.0721,87300.0],["2015-09-02",27.9633,28.3061,27.8545,27.9688,69400.0],["2015-09-03",28.0722,28.5019,28.0722,28.2571,149200.0],["2015-09-04",27.9905,28.1211,27.8491,27.9851,104700.0],["2015-09-08",27.7185,28.1755,27.2289,27.3051,117100.0],["2015-09-09",27.4411,27.6097,26.8426,26.9297,80700.0],["2015-09-10",26.3856,26.8372,26.3856,26.8372,84800.0],["2015-09-11",26.9188,27.2343,26.7338,27.1527,56300.0],["2015-09-14",27.1908,27.6152,27.1364,27.4302,98900.0],["2015-09-15",27.1745,27.4139,26.538,26.9841,168600.0],["2015-09-16",27.2071,27.86,27.2071,27.5934,171600.0],["2015-09-17",27.4792,27.9851,27.4792,27.7566,145800.0],["2015-09-18",27.3486,27.3921,26.9514,26.995,195600.0],["2015-09-21",27.0385,27.0385,26.6577,26.8372,66500.0],["2015-09-22",26.4074,26.5271,26.0755,26.1844,70900.0],["2015-09-23",26.168,26.3367,25.809,25.8471,98500.0],["2015-09-24",25.7872,26.0647,25.6131,25.9722,62200.0],["2015-09-25",26.0864,26.2932,25.9667,26.0375,73900.0],["2015-09-28",25.8035,25.8416,25.1561,25.2867,78100.0],["2015-09-29",25.1235,25.1724,24.7318,24.9222,100200.0],["2015-09-30",25.118,25.3629,24.9113,25.1126,104900.0],["2015-10-01",25.1289,25.2432,24.7807,25.0963,85800.0],["2015-10-02",24.6067,25.1072,24.4326,25.0854,85900.0],["2015-10-05",25.7219,26.1028,25.5805,25.945,66300.0],["2015-10-06",26.538,26.9569,26.4074,26.4618,58300.0],["2015-10-07",26.8753,27.6696,26.8753,27.5934,114400.0],["2015-10-08",27.2779,27.3649,26.897,27.1854,52300.0],["2015-10-09",26.9786,27.0548,26.7012,26.7665,39200.0],["2015-10-12",26.8644,27.0603,26.81,26.9623,49600.0],["2015-10-13",26.081,26.6903,25.9831,26.0647,65200.0],["2015-10-14",25.9776,26.0647,25.6621,25.8688,89800.0],["2015-10-15",26.0266,26.2714,25.9831,26.1735,62900.0],["2015-10-16",26.081,26.5325,26.0538,26.4237,95100.0],["2015-10-19",26.266,26.266,25.7654,26.0592,33900.0],["2015-10-20",26.1898,26.3367,25.7274,26.3149,54600.0],["2015-10-21",26.1408,26.2224,25.624,26.1299,44500.0],["2015-10-22",26.44,26.7991,26.3802,26.4564,67700.0],["2015-10-23",27.0385,27.5064,26.9732,27.4737,71900.0],["2015-10-26",27.6859,27.8926,27.4955,27.7022,73500.0],["2015-10-27",27.2398,27.2398,26.5597,26.7447,74900.0],["2015-10-28",26.8535,26.8535,26.2388,26.4183,52600.0],["2015-10-29",26.1626,26.1626,25.8416,25.8688,40800.0],["2015-10-30",26.0755,26.0755,25.7437,25.7981,75500.0],["2015-11-02",25.7491,25.896,25.2813,25.3193,186400.0],["2015-11-03",25.2813,25.9232,25.2813,25.7872,99600.0],["2015-11-04",25.8525,25.8525,24.0028,24.487,178700.0],["2015-11-05",24.487,24.6556,23.3119,23.6709,416400.0],["2015-11-06",23.4315,23.4315,22.7569,22.9256,199000.0],["2015-11-09",22.6536,22.9147,22.1041,22.3054,107900.0],["2015-11-10",22.5774,22.844,22.3652,22.708,159200.0],["2015-11-11",22.7297,23.0126,22.5176,22.6427,88600.0],["2015-11-12",22.3163,22.8385,21.5981,22.5502,157900.0],["2015-11-13",22.3217,22.6373,22.3217,22.5448,66800.0],["2015-11-16",22.5883,23.0344,22.5121,22.98,56300.0],["2015-11-17",22.8549,23.3064,22.7624,23.0725,109400.0],["2015-11-18",22.7624,23.029,22.4523,22.9909,47500.0],["2015-11-19",22.9909,23.1106,22.8385,23.0398,57900.0],["2015-11-20",23.0344,23.2357,22.9038,23.1867,74600.0],["2015-11-23",23.0126,23.1595,22.9691,23.1486,91900.0],["2015-11-24",22.8929,23.4968,22.8929,23.3663,68400.0],["2015-11-25",23.3554,23.709,23.3445,23.6002,75400.0],["2015-11-27",23.7036,23.9538,23.6002,23.796,57100.0],["2015-11-30",23.796,23.9647,23.6872,23.8124,113700.0],["2015-12-01",24.3183,24.8134,24.3183,24.487,224400.0],["2015-12-02",24.5849,24.9004,24.5631,24.8623,89400.0],["2015-12-03",24.8624,24.944,24.623,24.6883,76200.0],["2015-12-04",24.4543,24.9276,24.4543,24.8243,54700.0],["2015-12-07",24.6067,24.8569,24.5523,24.7263,83000.0],["2015-12-08",24.3945,24.5795,24.2258,24.3564,78300.0],["2015-12-09",24.2857,24.5359,23.7743,23.9593,93100.0],["2015-12-10",23.758,23.8776,23.1813,23.3391,90300.0],["2015-12-11",22.9365,22.9365,22.474,22.659,92000.0],["2015-12-14",22.6318,22.8549,22.3598,22.7461,139700.0],["2015-12-15",23.1432,23.6111,22.8005,23.388,158100.0],["2015-12-16",23.524,23.7416,23.2901,23.6492,120800.0],["2015-12-17",23.8396,23.8396,23.3282,23.4424,138100.0],["2015-12-18",23.3935,23.3935,22.8222,22.9637,123800.0],["2015-12-21",23.0453,23.3119,23.0344,23.2411,51500.0],["2015-12-22",23.2901,23.4642,23.1214,23.3445,80100.0],["2015-12-23",23.5567,24.1279,23.5567,24.1007,106000.0],["2015-12-24",23.9865,24.0681,23.7906,23.7906,33300.0],["2015-12-28",23.6981,23.9157,23.437,23.6056,91300.0],["2015-12-29",23.7144,23.9865,23.3445,23.3935,203300.0],["2015-12-30",23.2792,23.3989,22.9854,23.0018,70200.0],["2015-12-31",23.2194,23.3554,22.9147,23.2575,84700.0],["2016-01-04",22.523,22.9419,22.523,22.8657,138000.0],["2016-01-05",23.0398,23.6655,22.8113,23.5567,95500.0],["2016-01-06",23.4642,23.5349,23.0942,23.2846,103700.0],["2016-01-07",22.9746,22.9746,22.1639,22.2564,107700.0],["2016-01-08",22.2782,22.5121,21.9953,22.0279,99200.0],["2016-01-11",22.2347,22.4632,21.9246,22.4632,66800.0],["2016-01-12",22.6046,22.6046,22.1313,22.2075,50000.0],["2016-01-13",22.3544,22.3707,21.8756,21.881,25100.0],["2016-01-14",21.7614,22.0769,21.2228,22.0606,78900.0],["2016-01-15",21.3044,21.4839,21.065,21.4132,41300.0],["2016-01-19",21.5981,21.7015,21.4241,21.6634,77900.0],["2016-01-20",21.5057,21.9899,21.2663,21.843,81800.0],["2016-01-21",21.8865,22.3707,21.794,22.0932,56300.0],["2016-01-22",22.5665,23.2194,22.4958,23.1051,94500.0],["2016-01-25",23.0725,23.4642,23.0725,23.1486,77500.0],["2016-01-26",23.2411,23.4696,23.0834,23.4479,38800.0],["2016-01-27",24.3782,24.6393,24.03,24.1388,89400.0],["2016-01-28",24.7535,24.9929,24.5686,24.9603,101800.0],["2016-01-29",25.1235,25.6077,25.0691,25.5261,127700.0],["2016-02-01",25.5261,25.5261,24.8406,25.2758,112700.0],["2016-02-02",24.6067,24.6611,24.0844,24.0844,90900.0],["2016-02-03",24.0028,24.7372,23.7308,24.5414,163600.0],["2016-02-04",24.6937,25.2867,24.0953,25.1126,165800.0],["2016-02-05",25.1507,25.5261,25.0256,25.4336,170000.0],["2016-02-08",25.1561,25.1561,24.5849,24.9004,69700.0],["2016-02-09",24.6284,24.6284,24.0789,24.5686,64400.0],["2016-02-10",24.623,25.08,24.5468,24.9494,68600.0],["2016-02-11",24.5033,25.0582,24.5033,24.9059,68700.0],["2016-02-12",25.1072,25.2323,24.6665,25.2051,64100.0],["2016-02-16",25.7654,26.4727,25.7654,26.4727,86300.0],["2016-02-17",26.7121,27.4628,26.6957,27.2017,184100.0],["2016-02-18",27.1038,27.1038,26.0755,26.1408,173900.0],["2016-02-19",25.896,25.9341,25.4608,25.6022,93000.0],["2016-02-22",25.8362,25.8362,25.4608,25.5098,41300.0],["2016-02-23",25.352,25.6403,25.031,25.0364,31200.0],["2016-02-24",24.9603,25.6403,24.9494,25.5642,32800.0],["2016-02-25",25.6675,25.9287,25.4281,25.8362,24100.0],["2016-02-26",26.0701,26.0701,25.1888,25.2649,45200.0],["2016-02-29",21.7614,21.7614,20.7984,21.0487,275500.0],["2016-03-01",21.0487,21.0759,19.5852,19.6396,206200.0],["2016-03-02",20.3142,20.7549,20.2979,20.657,143500.0],["2016-03-03",20.6733,21.1412,20.6733,20.9235,116100.0],["2016-03-04",20.8691,20.9235,20.559,20.6243,93800.0],["2016-03-07",20.2979,20.2979,19.7756,19.8681,69900.0],["2016-03-08",20.1401,20.2435,19.9008,20.0205,165500.0],["2016-03-09",20.2111,20.2392,19.9805,20.1886,109300.0],["2016-03-10",20.2448,20.4304,19.9749,20.2673,68000.0],["2016-03-11",20.3798,20.8016,20.3742,20.7847,63500.0],["2016-03-14",22.4605,22.618,21.7913,22.1456,199900.0],["2016-03-15",22.3818,22.8879,22.2131,22.5111,299900.0],["2016-03-16",22.2581,22.6011,21.8588,22.4099,189900.0],["2016-03-17",23.0566,23.3772,22.916,23.2984,171500.0],["2016-03-18",23.5234,23.9564,23.5234,23.7033,362900.0],["2016-03-21",23.7314,23.8214,23.6133,23.6246,56100.0],["2016-03-22",23.2141,23.3547,22.8935,23.2478,56100.0],["2016-03-23",23.4221,23.5571,23.2591,23.4053,75300.0],["2016-03-24",23.2478,23.5852,23.1972,23.5009,64500.0],["2016-03-28",23.6133,23.6527,23.4615,23.6302,49400.0],["2016-03-29",23.4952,24.2657,23.4952,24.1532,60100.0],["2016-03-30",24.1757,24.2882,23.8889,23.9001,46200.0],["2016-03-31",23.9114,24.4119,23.9114,24.3557,145000.0],["2016-04-01",23.6696,23.6696,22.9498,23.4784,114100.0],["2016-04-04",23.2984,23.4503,22.9554,23.3153,98500.0],["2016-04-05",23.4728,23.5009,23.0004,23.006,76600.0],["2016-04-06",23.0285,23.1072,22.6573,22.916,89000.0],["2016-04-07",21.8757,22.095,21.5889,22.0669,269200.0],["2016-04-08",22.3424,22.573,22.3424,22.4943,82900.0],["2016-04-11",22.8767,22.9385,22.4999,22.6798,43700.0],["2016-04-12",22.7698,23.1016,22.7698,22.9104,44500.0],["2016-04-13",22.9385,23.2253,22.7586,22.871,61300.0],["2016-04-14",22.961,23.3659,22.6461,23.304,58700.0],["2016-04-15",23.2141,23.3097,23.1016,23.1016,21800.0],["2016-04-18",22.6798,22.9498,22.6405,22.8935,34300.0],["2016-04-19",22.7754,23.2647,22.7361,23.0566,84300.0],["2016-04-20",22.9329,22.9329,22.3312,22.348,76200.0],["2016-04-21",22.393,22.393,22.0331,22.3199,64400.0],["2016-04-22",22.05,22.2581,21.9881,22.005,63700.0],["2016-04-25",21.8532,22.0219,21.7407,22.0106,83400.0],["2016-04-26",21.8532,21.8982,21.3695,21.5889,161200.0],["2016-04-27",20.9703,21.4033,20.9478,21.2739,585000.0],["2016-04-28",20.8072,21.004,20.6047,20.7397,659300.0],["2016-04-29",20.5822,20.8128,20.5541,20.7509,236700.0],["2016-05-02",20.6272,20.6272,20.3629,20.4754,114600.0],["2016-05-03",20.481,21.0434,20.3685,20.8297,90900.0],["2016-05-04",20.616,20.616,19.9299,20.1042,117000.0],["2016-05-05",20.1886,20.1886,19.5981,19.6319,97000.0],["2016-05-06",19.66,19.7781,19.3676,19.4744,118500.0],["2016-05-09",19.5306,19.7837,19.2663,19.2776,40900.0],["2016-05-10",19.8512,20.2561,19.8231,20.1942,104900.0],["2016-05-11",20.7847,21.0659,20.7285,20.8297,134800.0],["2016-05-12",20.8297,20.9084,20.5035,20.6497,81900.0],["2016-05-13",20.571,20.7791,20.4979,20.5373,68600.0],["2016-05-16",20.7172,21.0265,20.6891,20.8915,62400.0],["2016-05-17",20.7509,20.9253,20.5485,20.5822,74400.0],["2016-05-18",20.5485,20.6947,20.2617,20.3629,59600.0],["2016-05-19",20.2561,20.3517,19.9299,20.1717,49900.0],["2016-05-20",20.2167,20.2167,19.4688,19.6937,196900.0],["2016-05-23",19.5419,19.8512,19.4069,19.4744,90000.0],["2016-05-24",19.5419,19.7949,19.5419,19.7724,66800.0],["2016-05-25",19.9299,19.958,19.7443,19.8174,39300.0],["2016-05-26",19.7443,19.8793,19.7443,19.8568,32900.0],["2016-05-27",20.8634,21.0096,20.5429,20.7678,162400.0],["2016-05-31",23.4784,23.9001,22.5617,23.2759,336500.0],["2016-06-01",23.2928,23.4165,23.0679,23.2534,149200.0],["2016-06-02",23.1522,23.5684,22.8429,23.1072,98700.0],["2016-06-03",23.619,23.8945,23.574,23.8945,62700.0],["2016-06-06",24.1195,24.305,24.0014,24.1082,88800.0],["2016-06-07",24.4231,24.7043,24.4231,24.6537,49500.0],["2016-06-08",25.7616,25.8009,25.3848,25.5816,151300.0],["2016-06-09",25.143,25.306,24.8899,24.9293,103900.0],["2016-06-10",24.5862,24.6143,24.1757,24.2263,136300.0],["2016-06-13",24.2938,24.3781,24.0689,24.097,79000.0],["2016-06-14",23.9508,24.2207,23.8889,23.962,114500.0],["2016-06-15",23.8383,24.6425,23.8383,24.4794,62600.0],["2016-06-16",24.1532,24.6649,24.1138,24.6425,51300.0],["2016-06-17",24.5469,24.7381,24.35,24.3613,46700.0],["2016-06-20",24.5412,24.7099,24.3725,24.4962,113200.0],["2016-06-21",25.2217,25.4354,24.9349,25.0417,250000.0],["2016-06-22",25.1598,25.2835,24.9293,25.0417,90900.0],["2016-06-23",24.9236,24.9911,24.5187,24.8955,48000.0],["2016-06-24",24.395,24.7324,24.1138,24.1363,42500.0],["2016-06-27",24.1307,24.1588,23.7708,23.9676,70800.0],["2016-06-28",24.4063,25.2217,24.4063,25.0024,223600.0],["2016-06-29",25.2835,25.7166,25.2835,25.4916,267600.0],["2016-06-30",25.4129,25.5029,24.918,25.0642,230100.0],["2016-07-01",25.3285,25.4241,24.7324,25.1936,144900.0],["2016-07-05",25.1936,25.3454,24.8224,24.8899,96400.0],["2016-07-06",24.8899,24.9461,24.4681,24.8955,217300.0],["2016-07-07",25.053,25.0642,24.4063,24.7268,325700.0],["2016-07-08",24.8618,25.008,24.4175,24.918,97100.0],["2016-07-11",24.918,24.918,24.5862,24.7943,43700.0],["2016-07-12",24.7381,24.9855,24.5469,24.7999,46400.0],["2016-07-13",24.7999,24.8618,24.53,24.6312,87800.0],["2016-07-14",24.783,25.0867,24.7493,24.8562,31400.0],["2016-07-15",25.5985,25.8403,25.2217,25.2217,116200.0],["2016-07-18",25.1092,25.2667,25.0249,25.1261,117600.0],["2016-07-19",25.1879,25.3735,24.5806,24.6593,228800.0],["2016-07-20",24.7099,24.873,24.5019,24.7156,83800.0],["2016-07-21",24.8843,24.8843,24.4569,24.5356,52100.0],["2016-07-22",24.575,24.7212,24.5412,24.6537,43100.0],["2016-07-25",24.6031,25.2554,24.4681,25.1654,210200.0],["2016-07-26",25.2779,25.2779,24.4231,24.6312,72100.0],["2016-07-27",24.665,25.1936,24.665,25.0755,93400.0],["2016-07-28",25.1486,25.2329,24.7268,24.918,45400.0],["2016-07-29",24.9124,25.4185,24.9124,25.3454,99100.0],["2016-08-01",25.5535,25.9415,25.3454,25.7447,206700.0],["2016-08-02",24.2151,24.2151,21.3695,22.8992,700300.0],["2016-08-03",21.8644,22.8373,21.8644,22.4886,368400.0],["2016-08-04",22.4999,23.0735,22.4999,22.8935,159900.0],["2016-08-05",23.0566,23.4503,22.8204,22.961,98400.0],["2016-08-08",22.961,23.3996,22.871,22.9048,74000.0],["2016-08-09",22.9104,23.3997,22.9104,23.1747,144100.0],["2016-08-10",23.2028,23.3715,22.6742,22.8767,218000.0],["2016-08-11",23.0279,23.0279,22.3584,22.7797,120200.0],["2016-08-12",22.8432,23.3742,22.8374,22.9067,99300.0],["2016-08-15",23.2299,23.3972,22.7393,22.849,100200.0],["2016-08-16",22.9182,23.5184,22.8894,23.2183,102400.0],["2016-08-17",23.1433,23.2472,22.7739,23.0279,52700.0],["2016-08-18",23.1318,23.3337,22.924,23.2934,68600.0],["2016-08-19",23.3684,23.3684,22.8259,22.9702,50900.0],["2016-08-22",22.8951,23.0567,22.6123,22.6874,56900.0],["2016-08-23",22.7104,22.8201,22.5084,22.6239,54100.0],["2016-08-24",22.6412,22.8259,22.2372,22.2949,93900.0],["2016-08-25",22.3122,22.6758,22.266,22.5142,42300.0],["2016-08-26",22.6412,22.9586,22.318,22.4738,66700.0],["2016-08-29",22.5777,22.6816,22.4854,22.5431,33500.0],["2016-08-30",22.7682,22.872,22.3411,22.3699,50700.0],["2016-08-31",22.2834,22.3642,22.1102,22.266,42800.0],["2016-09-01",22.2372,22.7508,22.1622,22.4276,64600.0],["2016-09-02",22.595,23.0279,22.4276,22.7739,66100.0],["2016-09-06",22.7855,22.7855,22.1333,22.2891,149500.0],["2016-09-07",22.3411,22.7451,22.1102,22.5662,121500.0],["2016-09-08",22.7912,22.999,22.6931,22.9759,51600.0],["2016-09-09",22.8201,22.8374,21.6427,21.8216,105500.0],["2016-09-12",21.66,21.8736,21.5735,21.6774,39300.0],["2016-09-13",21.6023,21.6023,21.031,21.1175,114500.0],["2016-09-14",21.1983,21.7351,21.1983,21.2734,70500.0],["2016-09-15",21.1926,21.1926,20.7309,20.8867,135700.0],["2016-09-16",20.6731,20.6731,20.1191,20.2287,107100.0],["2016-09-19",20.3153,20.5462,20.2576,20.425,84900.0],["2016-09-20",20.702,20.979,20.6443,20.9502,78300.0],["2016-09-21",20.9675,21.435,20.8636,21.3888,213600.0],["2016-09-22",21.5966,21.5966,21.2041,21.4119,128700.0],["2016-09-23",21.3022,21.3022,20.829,20.9271,108100.0],["2016-09-26",20.8578,20.8578,20.5289,20.5577,83700.0],["2016-09-27",20.5058,20.5058,20.1826,20.2634,62700.0],["2016-09-28",20.3846,20.4365,19.9921,20.4134,74600.0],["2016-09-29",20.4192,20.7308,20.4192,20.4538,45700.0],["2016-09-30",20.5404,20.7713,20.3846,20.5866,118200.0],["2016-10-03",20.5058,20.8405,20.373,20.8001,123300.0],["2016-10-04",20.3557,20.4654,19.4092,19.5535,221800.0],["2016-10-05",19.6343,19.6978,19.415,19.5939,165500.0],["2016-10-06",19.5131,19.5131,19.0514,19.1495,149200.0],["2016-10-07",19.1149,19.213,18.9706,19.1726,93800.0],["2016-10-10",19.2591,19.3399,19.0745,19.1033,38100.0],["2016-10-11",19.0745,19.2476,18.8667,18.8725,67500.0],["2016-10-12",18.8725,19.3399,18.8725,19.1957,123000.0],["2016-10-13",19.0975,19.3515,19.0571,19.2995,65800.0],["2016-10-14",19.4438,19.6112,19.2938,19.3053,96200.0],["2016-10-17",19.2995,19.3399,18.9879,19.2072,51100.0],["2016-10-18",19.4381,19.7151,19.4381,19.6227,65900.0],["2016-10-19",19.6805,20.1306,19.6805,19.7497,84300.0],["2016-10-20",19.6689,19.7901,19.5419,19.6054,113300.0],["2016-10-21",19.5766,19.5766,19.213,19.4438,61700.0],["2016-10-24",19.49,19.49,19.2072,19.3053,40500.0],["2016-10-25",19.3111,19.3169,19.0975,19.1264,66700.0],["2016-10-26",18.757,18.757,18.4685,18.5262,101800.0],["2016-10-27",18.6243,18.6243,18.1106,18.2895,120100.0],["2016-10-28",18.2492,18.5435,18.2145,18.2492,64800.0],["2016-10-31",18.3357,18.3934,18.203,18.353,52100.0],["2016-11-01",18.5146,18.5146,18.1106,18.2145,109300.0],["2016-11-02",18.2261,18.2261,17.7874,17.799,96000.0],["2016-11-03",17.7874,17.8855,17.6605,17.7528,249900.0],["2016-11-04",17.6143,17.7701,17.3257,17.6489,185200.0],["2016-11-07",17.7759,17.9894,17.6605,17.874,108300.0],["2016-11-08",17.5162,17.5162,17.3373,17.4642,227600.0],["2016-11-09",17.2045,17.8221,17.2045,17.5912,135600.0],["2016-11-10",17.6085,17.6085,16.9275,16.9794,111100.0],["2016-11-11",16.7428,16.7428,16.4542,16.5697,90400.0],["2016-11-14",16.46,16.46,15.5828,15.7328,158800.0],["2016-11-15",15.8309,16.1195,15.5712,15.7213,142700.0],["2016-11-16",15.5943,15.6867,15.4385,15.6347,108500.0],["2016-11-17",15.8425,16.2349,15.7328,15.8367,179300.0],["2016-11-18",15.6405,15.854,15.5828,15.5885,147000.0],["2016-11-21",15.5308,15.7617,15.2538,15.4269,93500.0],["2016-11-22",15.2076,15.5077,15.2076,15.2307,148800.0],["2016-11-23",15.3,15.4673,15.0576,15.3461,198400.0],["2016-11-25",15.2538,15.4616,15.2538,15.4269,54000.0],["2016-11-28",15.5424,15.5424,15.3692,15.3981,113500.0],["2016-11-29",15.2769,15.2942,15.0056,15.2249,237400.0],["2016-11-30",15.1903,15.5481,15.1557,15.2884,269300.0],["2016-12-01",15.2653,15.5135,15.0864,15.1153,150400.0],["2016-12-02",15.0229,15.0345,14.8094,14.8671,89000.0],["2016-12-05",14.8671,14.9479,14.7575,14.8383,105800.0],["2016-12-06",14.8325,15.0345,14.7171,14.9191,253400.0],["2016-12-07",14.9999,15.7444,14.9999,15.4731,191100.0],["2016-12-08",15.6289,16.2869,15.6289,16.1599,181900.0],["2016-12-09",16.1484,16.2927,15.7675,15.8252,65200.0],["2016-12-12",15.7213,15.7963,15.4962,15.502,134300.0],["2016-12-13",15.5193,15.6174,15.4039,15.5424,188600.0],["2016-12-14",15.6751,15.8194,15.4385,15.5308,166500.0],["2016-12-15",15.3577,16.0329,15.3404,15.9233,226500.0],["2016-12-16",15.7617,16.0791,15.577,15.8021,264100.0],["2016-12-19",15.8021,15.8021,15.3577,15.375,171500.0],["2016-12-20",15.3288,15.3923,14.8902,15.2134,194400.0],["2016-12-21",15.3173,15.6463,15.3173,15.4327,81000.0],["2016-12-22",15.4327,15.8367,15.1672,15.3981,81600.0],["2016-12-23",15.248,15.375,15.2134,15.3,36100.0],["2016-12-27",15.2653,15.5712,15.2653,15.4269,59400.0],["2016-12-28",15.502,15.6289,15.4847,15.6232,52700.0],["2016-12-29",15.577,16.0676,15.577,15.8886,76600.0],["2016-12-30",15.8829,16.0503,15.8194,15.9002,60900.0],["2017-01-03",15.9579,16.2003,15.9579,16.1253,128000.0],["2017-01-04",16.3042,16.8409,16.3042,16.7486,165500.0],["2017-01-05",16.9102,17.4758,16.9102,17.2392,157200.0],["2017-01-06",17.2969,17.2969,16.8871,16.9448,114600.0],["2017-01-09",17.32,17.7413,17.32,17.6201,154700.0],["2017-01-10",18.1222,18.4569,17.8682,18.2318,183200.0],["2017-01-11",18.076,18.0876,17.8913,17.9664,100300.0],["2017-01-12",17.874,17.8856,17.4296,17.8278,103800.0],["2017-01-13",17.6489,17.6489,16.9564,16.9852,165300.0],["2017-01-17",16.8294,17.0949,16.6505,17.0429,123800.0],["2017-01-18",17.2853,17.2853,16.7428,16.8582,101000.0],["2017-01-19",17.1006,17.2969,16.939,17.1872,156300.0],["2017-01-20",17.2565,17.3719,16.8005,17.1872,110500.0],["2017-01-23",17.3373,17.7874,17.3373,17.7759,116000.0],["2017-01-24",17.7759,17.8452,17.5393,17.7874,85000.0],["2017-01-25",17.4585,17.47,17.1699,17.4008,164000.0],["2017-01-26",17.1872,17.2045,16.9852,17.0949,107400.0],["2017-01-27",17.118,17.3315,17.118,17.2969,75900.0],["2017-01-30",17.3257,17.5162,17.3084,17.5162,64000.0],["2017-01-31",17.4585,17.5508,17.2045,17.343,59100.0],["2017-02-01",17.2969,17.2969,16.8178,17.1237,94200.0],["2017-02-02",17.2392,17.2392,16.9217,17.0545,100500.0],["2017-02-03",17.3084,17.5797,17.2392,17.2622,113000.0],["2017-02-06",17.3604,17.3604,17.1295,17.2449,64900.0],["2017-02-07",17.2796,17.3315,17.1699,17.2449,67300.0],["2017-02-08",17.1988,17.3257,16.8929,16.9275,153900.0],["2017-02-09",17.0256,17.2969,17.0256,17.2392,251000.0],["2017-02-10",17.2565,17.2911,17.1699,17.1699,136100.0],["2017-02-13",17.0602,17.2218,17.0602,17.1814,202900.0],["2017-02-14",17.0602,17.1584,16.5466,16.7486,100600.0],["2017-02-15",16.7313,17.1872,16.4889,16.6793,75000.0],["2017-02-16",16.7948,17.1122,16.6736,16.9564,77200.0],["2017-02-17",16.8294,16.8294,16.46,16.5928,96400.0],["2017-02-21",16.4542,16.6043,16.4542,16.512,53900.0],["2017-02-22",16.2061,16.3965,16.1426,16.3561,91400.0],["2017-02-23",16.3965,16.3965,16.1657,16.1945,81100.0],["2017-02-24",16.1657,16.1888,15.9464,15.9694,65000.0],["2017-02-27",15.9868,16.0733,15.9291,16.0214,56300.0],["2017-02-28",16.3157,16.3215,16.1599,16.1772,183800.0],["2017-03-01",16.1599,16.3734,15.9925,16.2926,73500.0],["2017-03-02",16.2984,16.6678,16.2926,16.5235,125000.0],["2017-03-03",16.5235,16.8698,16.2753,16.5985,146700.0],["2017-03-06",16.8236,16.9044,16.6389,16.7255,91400.0],["2017-03-07",16.6159,16.6159,16.2465,16.5639,165500.0],["2017-03-08",17.3488,18.0472,17.3373,17.7355,180000.0],["2017-03-09",17.8913,18.2434,17.8913,18.0241,131600.0],["2017-03-10",17.9894,17.9894,17.4238,17.4469,96500.0],["2017-03-13",17.3661,17.7874,16.939,17.724,83800.0],["2017-03-14",17.6028,17.6662,17.3257,17.3546,101600.0],["2017-03-15",17.3142,17.5797,17.1526,17.4758,148100.0],["2017-03-16",17.6498,17.8673,17.6498,17.785,53700.0],["2017-03-17",17.7674,18.1143,17.7204,17.9967,129900.0],["2017-03-20",18.0026,18.0966,17.8673,18.079,89600.0],["2017-03-21",18.2201,18.2377,18.0555,18.0672,34000.0],["2017-03-22",17.9085,18.0672,17.6557,18.032,88500.0],["2017-03-23",18.0202,18.2142,17.9026,18.1672,143000.0],["2017-03-24",18.3083,18.3083,18.0143,18.032,81300.0],["2017-03-27",18.3377,18.761,18.3024,18.6787,85500.0],["2017-03-28",18.808,18.9374,18.6552,18.8551,133300.0],["2017-03-29",18.6846,18.8198,18.3259,18.7199,101100.0],["2017-03-30",18.5435,18.761,18.1672,18.5788,100400.0],["2017-03-31",18.7316,19.1608,18.7316,18.908,85600.0],["2017-04-03",18.7845,19.4254,18.7845,19.3313,157700.0],["2017-04-04",19.3842,19.8075,19.3842,19.7664,87800.0],["2017-04-05",19.931,20.3896,19.931,20.2191,215100.0],["2017-04-06",20.2838,20.566,19.9016,19.9722,158300.0],["2017-04-07",20.0545,20.4837,20.0545,20.3543,74100.0],["2017-04-10",20.4366,20.8247,20.319,20.7247,106000.0],["2017-04-11",20.8129,21.1421,20.8011,21.0598,321200.0],["2017-04-12",20.9305,21.1069,20.8364,21.0187,164600.0],["2017-04-13",21.0069,21.0775,20.6836,20.7306,71500.0],["2017-04-17",20.7776,21.2597,20.76,21.1363,131800.0],["2017-04-18",21.1069,21.1186,20.7247,20.9716,114100.0],["2017-04-19",20.8776,20.8776,20.1485,20.2132,148500.0],["2017-04-20",20.1368,20.1368,19.8781,20.0486,158600.0],["2017-04-21",20.2191,20.2602,19.9839,20.2308,102300.0],["2017-04-24",20.4837,20.5248,20.272,20.3014,93100.0],["2017-04-25",20.3778,20.6659,20.3426,20.5718,128700.0],["2017-04-26",20.6306,21.0481,20.6306,20.6836,128300.0],["2017-04-27",20.6012,20.907,20.5777,20.8129,102600.0],["2017-04-28",20.8599,21.0069,20.7776,20.8776,44400.0],["2017-05-01",20.9305,21.101,20.9246,21.0363,49700.0],["2017-05-02",20.9011,20.9011,20.4425,20.6718,118900.0],["2017-05-03",20.6306,20.6306,20.1309,20.2073,57000.0],["2017-05-04",20.2015,20.2426,19.9898,20.1779,47100.0],["2017-05-05",20.2896,21.1892,20.2896,21.1539,68800.0],["2017-05-08",21.1833,21.1833,20.8423,20.9305,68500.0],["2017-05-09",20.8188,20.9422,20.5483,20.8129,56500.0],["2017-05-10",20.7776,20.8011,20.2544,20.2838,147100.0],["2017-05-11",20.2132,20.2132,19.4548,19.7487,182900.0],["2017-05-12",19.9428,20.4014,19.9428,20.2661,85100.0],["2017-05-15",20.0368,20.1074,19.3842,19.5488,94500.0],["2017-05-16",19.4019,19.4313,18.8786,19.0138,159600.0],["2017-05-17",18.9491,19.1432,18.8316,18.8727,92100.0],["2017-05-18",18.6669,18.861,18.5141,18.7669,113300.0],["2017-05-19",18.9374,19.543,18.9374,19.5136,102200.0],["2017-05-22",19.6018,19.7252,19.1726,19.2137,63200.0],["2017-05-23",19.1549,19.5312,19.0079,19.2255,68300.0],["2017-05-24",19.1549,19.9663,19.0726,19.7605,76300.0],["2017-05-25",19.8898,20.2015,19.8898,20.1544,46200.0],["2017-05-26",20.4895,21.0069,20.4484,20.4543,111100.0],["2017-05-30",20.2367,20.7188,20.2367,20.5542,94900.0],["2017-05-31",20.66,20.7894,20.2838,20.6953,146700.0],["2017-06-01",20.9893,21.6889,20.9893,21.1892,144000.0],["2017-06-02",21.2833,22.1358,21.2833,21.8888,187000.0],["2017-06-05",21.7536,22.1769,21.7536,22.0946,127300.0],["2017-06-06",22.1652,22.2651,21.83,22.1946,178400.0],["2017-06-07",22.3415,22.3709,22.0005,22.1416,283100.0],["2017-06-08",22.0005,22.2533,21.7771,22.1416,127400.0],["2017-06-09",22.0887,22.1064,21.8771,22.0358,98600.0],["2017-06-12",21.9535,21.9535,21.6595,21.8888,52900.0],["2017-06-13",21.8594,21.8888,21.6184,21.7654,93600.0],["2017-06-14",22.0476,22.659,22.0476,22.4944,99100.0],["2017-06-15",22.1064,22.4885,21.7948,22.2827,204600.0],["2017-06-16",22.171,22.171,21.7712,22.077,119300.0],["2017-06-19",22.1652,22.4768,21.9006,22.0652,68000.0],["2017-06-20",21.9888,21.9888,21.4714,21.5184,80000.0],["2017-06-21",21.4126,21.6243,20.9305,21.3538,50200.0],["2017-06-22",21.4596,21.5243,21.1304,21.3126,55200.0],["2017-06-23",21.3303,21.8183,21.1069,21.3714,128200.0],["2017-06-26",21.4067,21.5596,21.2245,21.489,31800.0],["2017-06-27",21.6184,21.9065,21.3185,21.4244,104300.0],["2017-06-28",21.4596,21.7654,21.1598,21.636,25700.0],["2017-06-29",21.4008,21.4008,20.5836,20.5836,87700.0],["2017-06-30",20.6365,20.807,20.5895,20.76,40700.0],["2017-07-03",20.5248,20.6071,20.2426,20.3661,71100.0],["2017-07-05",20.3661,20.4249,19.8781,20.3249,93500.0],["2017-07-06",20.078,20.3426,20.0427,20.1309,69100.0],["2017-07-07",19.9545,20.4484,19.9545,20.225,54600.0],["2017-07-10",20.0956,20.0956,19.7487,20.0486,28500.0],["2017-07-11",20.0427,20.1721,19.7899,19.9486,41600.0],["2017-07-12",20.1721,20.2779,20.0721,20.2191,44000.0],["2017-07-13",20.078,20.5189,19.8722,20.272,103200.0],["2017-07-14",20.4131,20.4131,19.9545,20.225,78400.0],["2017-07-17",20.4778,20.4778,19.4665,19.7899,98100.0],["2017-07-18",19.7311,19.7311,19.3254,19.4842,64900.0],["2017-07-19",19.5488,19.7429,19.4313,19.6018,80600.0],["2017-07-20",19.637,19.7487,19.149,19.7076,153500.0],["2017-07-21",19.7311,19.8663,19.4254,19.5841,83400.0],["2017-07-24",19.543,19.9016,19.543,19.8311,48200.0],["2017-07-25",19.9075,20.1721,19.7664,19.9369,51500.0],["2017-07-26",19.9369,20.1191,19.7546,20.0192,48900.0],["2017-07-27",20.0427,20.4249,19.7429,20.2308,139100.0],["2017-07-28",20.0545,20.0545,19.6429,19.8252,70600.0],["2017-07-31",19.6429,19.6429,18.8668,19.0903,119400.0],["2017-08-01",19.0491,19.5136,18.8551,19.4607,114800.0],["2017-08-02",19.4019,19.4019,18.7375,19.0432,136800.0],["2017-08-03",19.0197,19.2078,18.7316,18.9785,147000.0],["2017-08-04",19.0785,19.3607,18.9374,19.2431,72600.0],["2017-08-07",19.249,19.4959,19.1667,19.3548,85100.0],["2017-08-08",19.3195,19.4195,19.1961,19.3842,44500.0],["2017-08-09",19.202,19.249,18.9433,19.0432,53100.0],["2017-08-10",19.5959,20.0309,19.3313,19.4077,73900.0],["2017-08-11",19.4313,19.8487,19.4313,19.6723,97700.0],["2017-08-14",19.7017,20.0016,19.5959,19.8487,43100.0],["2017-08-15",19.8546,20.1015,19.7899,20.0074,58900.0],["2017-08-16",19.9839,20.2896,19.9839,20.1897,66600.0],["2017-08-17",20.1309,20.2426,19.9545,19.9957,48300.0],["2017-08-18",19.9251,20.0016,19.6076,19.7487,67500.0],["2017-08-21",19.7429,20.1956,19.7429,20.1544,91300.0],["2017-08-22",20.0825,20.4512,20.0522,20.3485,36000.0],["2017-08-23",20.288,20.7656,20.1973,20.6628,41300.0],["2017-08-24",20.7656,20.7656,20.3303,20.4089,34300.0],["2017-08-25",20.4936,20.7656,20.4936,20.554,36800.0],["2017-08-28",20.7414,20.8563,20.5298,20.7958,18800.0],["2017-08-29",20.4391,20.4754,20.2094,20.3062,110200.0],["2017-08-30",20.3424,20.3424,19.7439,19.8225,65800.0],["2017-08-31",19.9313,20.2517,19.9313,20.2215,174600.0],["2017-09-01",20.1913,20.2517,20.1187,20.2155,28600.0],["2017-09-05",20.3001,20.5056,19.8951,19.9374,62100.0],["2017-09-06",19.9072,20.3847,19.8588,20.282,102000.0],["2017-09-07",20.2699,20.4271,20.0885,20.3001,81400.0],["2017-09-08",20.2034,20.2517,19.8225,19.9737,68500.0],["2017-09-11",20.0402,20.0704,19.5384,19.8407,50000.0],["2017-09-12",19.8346,19.9555,19.7318,19.756,48600.0],["2017-09-13",19.7621,19.8648,19.4538,19.4779,40100.0],["2017-09-14",19.4235,19.8044,19.4235,19.7439,77100.0],["2017-09-15",19.7319,19.9978,19.7016,19.9616,84500.0],["2017-09-18",20.0099,20.1369,19.7198,19.9011,70600.0],["2017-09-19",19.7681,20.0402,19.3994,19.4417,107800.0],["2017-09-20",19.4417,19.6049,19.1757,19.3933,44200.0],["2017-09-21",19.5263,19.8951,19.5263,19.5384,51600.0],["2017-09-22",19.6533,19.9616,19.6533,19.8104,40200.0],["2017-09-25",19.6895,19.6895,19.2785,19.5565,36300.0],["2017-09-26",19.5565,19.5565,19.0427,19.085,93500.0],["2017-09-27",19.085,19.085,18.5651,18.7162,78400.0],["2017-09-28",18.6981,18.8613,18.6981,18.7465,119900.0],["2017-09-29",18.7465,19.6291,18.7465,19.2966,230400.0],["2017-10-02",19.0427,19.49,19.0366,19.357,172200.0],["2017-10-03",19.5626,19.6714,19.4235,19.6593,99600.0],["2017-10-04",19.7681,20.0946,19.7681,19.9918,129000.0],["2017-10-05",20.1006,20.1792,19.9555,20.1006,72600.0],["2017-10-06",20.0099,20.0885,19.6956,19.7983,85500.0],["2017-10-09",19.7802,19.7802,19.4659,19.49,40600.0],["2017-10-10",19.7621,20.016,19.7077,19.8467,76800.0],["2017-10-11",19.7863,19.7863,19.5807,19.6533,56200.0],["2017-10-12",19.6472,19.6472,19.224,19.3329,81900.0],["2017-10-13",19.3631,19.3631,19.1394,19.2845,77800.0],["2017-10-16",19.3691,19.4054,19.224,19.3691,45800.0],["2017-10-17",19.7439,20.0341,19.5989,19.9495,166500.0],["2017-10-18",20.1006,20.2155,20.1006,20.1006,78000.0],["2017-10-19",20.5056,20.5056,20.1913,20.2517,63500.0],["2017-10-20",20.2034,20.2034,19.7681,19.8286,114800.0],["2017-10-23",19.8104,19.9072,19.8044,19.8346,42500.0],["2017-10-24",19.9676,20.3364,19.9676,20.1973,67500.0],["2017-10-25",20.1792,20.1792,19.5868,19.6774,67200.0],["2017-10-26",19.6351,19.7318,19.4356,19.5021,55500.0],["2017-10-27",19.4114,19.6109,19.2966,19.5626,79500.0],["2017-10-30",19.7983,20.0462,19.617,19.7439,86600.0],["2017-10-31",19.7258,20.0402,19.6291,19.9858,48500.0],["2017-11-01",20.0462,20.1792,19.8648,19.9858,29000.0],["2017-11-02",20.1127,20.1429,19.9495,20.1006,29500.0],["2017-11-03",19.9193,20.0825,19.7198,19.9495,63800.0],["2017-11-06",19.9918,20.3182,19.7802,20.282,68100.0],["2017-11-07",20.3545,20.3545,19.8528,19.9132,65000.0],["2017-11-08",19.9132,20.2276,19.7742,19.8769,41200.0],["2017-11-09",19.7802,20.1913,19.7802,20.1732,53200.0],["2017-11-10",20.1852,20.7837,20.0946,20.6326,62700.0],["2017-11-13",20.4754,20.4754,19.0125,19.091,120900.0],["2017-11-14",19.224,19.4659,19.0427,19.2724,52200.0],["2017-11-15",19.3691,19.7137,19.351,19.6049,45300.0],["2017-11-16",19.8286,19.8286,19.617,19.75,22600.0],["2017-11-17",19.9193,20.3243,19.9193,20.1671,85900.0],["2017-11-20",19.9797,20.0039,19.6049,19.7016,69900.0],["2017-11-21",19.6351,19.883,19.5868,19.6593,70500.0],["2017-11-22",19.7077,19.756,19.4235,19.6835,86300.0],["2017-11-24",19.4659,19.4659,19.1455,19.3812,81200.0],["2017-11-27",19.484,19.484,18.5893,18.7586,76000.0],["2017-11-28",18.5893,18.5893,18.021,18.1057,90600.0],["2017-11-29",17.9545,18.0513,17.6704,17.9243,89500.0],["2017-11-30",17.9787,17.9787,17.5918,17.6462,54400.0],["2017-12-01",17.6462,17.6462,17.4528,17.5072,109200.0],["2017-12-04",17.4951,17.5072,17.0961,17.1263,86900.0],["2017-12-05",17.2412,17.5979,17.2412,17.4709,87000.0],["2017-12-06",17.622,18.9701,17.622,18.021,156200.0],["2017-12-07",18.0089,18.2145,17.9485,18.0392,80100.0],["2017-12-08",18.0633,18.2266,17.888,18.0815,56100.0],["2017-12-11",17.5072,17.7671,17.2351,17.3379,136500.0],["2017-12-12",17.2049,17.3802,16.9812,17.1082,103500.0],["2017-12-13",17.2835,17.7067,17.2472,17.6099,124400.0],["2017-12-14",18.4382,18.8311,18.0331,18.1117,118400.0],["2017-12-15",18.1419,18.2568,17.9001,18.1359,172100.0],["2017-12-18",18.3958,19.1273,18.3958,18.7827,173100.0],["2017-12-19",18.5832,18.5832,17.6825,17.7067,183600.0],["2017-12-20",17.7067,17.8336,17.6523,17.6523,97600.0],["2017-12-21",17.6946,17.9364,17.6523,17.7853,100800.0],["2017-12-22",17.8639,17.9062,17.622,17.7853,46200.0],["2017-12-26",17.7188,18.0936,17.7188,17.8215,51600.0],["2017-12-27",17.8518,18.1298,17.8034,17.8578,44800.0],["2017-12-28",17.9243,18.2508,17.9243,18.2024,51300.0],["2017-12-29",18.4382,18.4382,17.9424,18.1843,44400.0],["2018-01-02",18.2326,18.4382,18.2205,18.3535,60600.0],["2018-01-03",18.4382,18.4382,18.0029,18.0573,87200.0],["2018-01-04",18.0573,18.3354,17.9424,18.1419,91500.0],["2018-01-05",18.0271,18.0271,17.61,17.7429,149600.0],["2018-01-08",17.5314,17.5314,16.818,16.951,189500.0],["2018-01-09",16.9873,17.2049,16.9631,17.0477,66300.0],["2018-01-10",17.078,17.4649,17.078,17.4225,94900.0],["2018-01-11",17.2291,17.5314,17.1566,17.4165,159200.0],["2018-01-12",17.3379,17.3802,17.0356,17.211,150900.0],["2018-01-16",17.3742,17.3923,17.0054,17.2956,136900.0],["2018-01-17",17.4286,17.5616,17.35,17.3984,171700.0],["2018-01-18",17.5314,17.7188,17.4467,17.5737,68600.0],["2018-01-19",17.5374,17.7671,17.5314,17.5616,61900.0],["2018-01-22",17.7611,17.9908,17.5918,17.7913,107000.0],["2018-01-23",17.9424,18.0513,17.755,17.9848,38100.0],["2018-01-24",18.1298,18.1298,17.5555,17.6825,73100.0],["2018-01-25",17.8034,18.0875,17.7188,17.8155,68200.0],["2018-01-26",19.0427,19.7439,18.7404,19.2664,155700.0],["2018-01-29",19.3329,19.3329,18.4382,18.5047,86700.0],["2018-01-30",18.3656,18.3656,18.1782,18.3354,41000.0],["2018-01-31",18.4442,18.7888,18.287,18.4684,53500.0],["2018-02-01",18.7283,18.7283,18.1419,18.3656,122500.0],["2018-02-02",18.1661,18.1661,17.7248,17.8457,38000.0],["2018-02-05",17.7309,18.015,17.4286,17.5132,66300.0],["2018-02-06",17.2351,18.1057,17.2351,17.755,85200.0],["2018-02-07",17.8336,18.3898,17.8336,18.1178,105100.0],["2018-02-08",18.0694,18.0694,17.35,17.35,80700.0],["2018-02-09",17.5435,17.9545,17.2472,17.8276,99600.0],["2018-02-12",17.9424,17.9424,17.477,17.5979,50400.0],["2018-02-13",17.622,17.6462,17.3802,17.616,78300.0],["2018-02-14",17.5979,17.8397,17.3379,17.7429,172800.0],["2018-02-15",17.7732,17.7732,17.3379,17.7067,55500.0],["2018-02-16",17.7611,17.8518,17.483,17.749,35400.0],["2018-02-20",18.0331,18.6014,17.9485,18.4986,94400.0],["2018-02-21",18.4805,18.6377,18.1903,18.2931,89700.0],["2018-02-22",18.4623,18.4623,18.1601,18.3112,99800.0],["2018-02-23",18.3112,18.3112,17.9001,18.0573,67700.0],["2018-02-26",18.021,18.2568,18.021,18.2205,72000.0],["2018-02-27",18.2387,18.2387,17.6523,17.7429,33400.0],["2018-02-28",17.7732,17.7732,17.3923,17.4709,41200.0],["2018-03-01",17.5374,17.7006,17.4588,17.6825,65100.0],["2018-03-02",17.5495,17.7188,17.4709,17.6462,55200.0],["2018-03-05",17.5676,17.8276,17.5435,17.7369,77300.0],["2018-03-06",17.7974,17.7974,17.4225,17.4951,96400.0],["2018-03-07",17.5737,17.5737,17.2291,17.4105,154200.0],["2018-03-08",17.8276,18.0452,17.4528,17.6281,92100.0],["2018-03-09",18.0633,18.0633,17.749,17.8094,82900.0],["2018-03-12",17.8336,17.8397,17.483,17.8034,39200.0],["2018-03-13",17.882,18.0996,17.6523,17.882,73400.0],["2018-03-14",17.9122,17.9727,17.5374,17.622,46700.0],["2018-03-15",17.6341,17.7429,17.3379,17.5132,88800.0],["2018-03-16",17.4286,17.5435,17.3016,17.4407,100700.0],["2018-03-19",17.4105,17.4467,17.217,17.2714,71300.0],["2018-03-20",17.1505,17.1626,16.3042,16.3828,168800.0],["2018-03-21",16.4553,16.951,16.4311,16.8543,131200.0],["2018-03-22",16.7697,17.2956,16.7697,17.0598,138200.0],["2018-03-23",16.9691,17.0901,16.6911,16.7092,96500.0],["2018-03-26",16.7938,16.8603,16.679,16.7938,87700.0],["2018-03-27",16.8362,16.8362,16.4009,16.4311,147500.0],["2018-03-28",16.5641,17.1505,16.5641,16.9571,154800.0],["2018-03-29",17.217,17.2775,16.8241,17.1505,34800.0],["2018-04-02",17.1324,17.3319,16.7817,16.8845,63700.0],["2018-04-03",16.7757,17.1928,16.7757,17.1566,50900.0],["2018-04-04",16.9571,17.5132,16.9571,17.4588,61400.0],["2018-04-05",17.5072,17.5495,17.2049,17.3198,74000.0],["2018-04-06",17.356,17.5676,17.0175,17.211,41000.0],["2018-04-09",17.2291,17.4467,17.0659,17.1082,45600.0],["2018-04-10",17.1868,17.5737,17.1263,17.5495,83500.0],["2018-04-11",17.3857,17.5951,17.1763,17.3918,62400.0],["2018-04-12",17.5458,17.6813,17.4534,17.552,54700.0],["2018-04-13",17.4534,17.4657,17.2256,17.2748,53000.0],["2018-04-16",17.281,17.3241,16.9854,17.2687,40400.0],["2018-04-17",16.8437,16.9731,16.468,16.8068,231200.0],["2018-04-18",16.9238,16.9238,16.5481,16.5789,77600.0],["2018-04-19",16.4804,16.5173,15.9446,16.1848,82600.0],["2018-04-20",16.2402,16.3818,16.1109,16.1848,28200.0],["2018-04-23",16.271,16.388,16.117,16.3695,64200.0],["2018-04-24",16.4126,16.6898,16.4126,16.6035,52200.0],["2018-04-25",16.6774,16.7021,16.4804,16.6713,51200.0],["2018-04-26",16.739,16.8129,16.5173,16.5851,78900.0],["2018-04-27",16.659,17.0162,16.659,16.9915,64500.0],["2018-04-30",17.0901,17.1578,16.8622,16.9299,78300.0],["2018-05-01",17.0162,17.0162,16.6713,16.8745,62700.0],["2018-05-02",16.8006,16.8006,16.4003,16.5296,59700.0],["2018-05-03",16.3079,16.3079,16.0246,16.2279,68300.0],["2018-05-04",16.2094,16.3449,16.0862,16.2094,79700.0],["2018-05-07",16.2217,16.2833,15.9261,16.0801,63200.0],["2018-05-08",16.1109,16.2279,16.0,16.2094,118600.0],["2018-05-09",16.2217,16.2217,16.0739,16.1293,68800.0],["2018-05-10",16.3079,16.542,16.2279,16.2771,75200.0],["2018-05-11",16.1601,16.1663,15.7167,16.0862,117500.0],["2018-05-14",16.234,16.5666,16.1909,16.5173,78300.0],["2018-05-15",16.4373,16.5666,16.2771,16.3449,96200.0],["2018-05-16",16.0924,16.234,15.7044,16.1909,78700.0],["2018-05-17",16.1355,16.3264,15.9569,16.0185,43500.0],["2018-05-18",16.0431,16.0924,15.8768,16.0554,51000.0],["2018-05-21",16.0185,16.2771,15.9261,16.2463,54500.0],["2018-05-22",16.271,16.542,16.271,16.505,70900.0],["2018-05-23",16.351,16.4742,15.9199,16.1848,58100.0],["2018-05-24",16.2525,16.4065,16.0554,16.1478,64300.0],["2018-05-25",16.0801,16.3634,16.0801,16.2833,35000.0],["2018-05-29",16.0123,16.0123,15.5689,15.7598,90800.0],["2018-05-30",15.5751,15.6982,14.9592,15.0331,224400.0],["2018-05-31",14.9715,15.07,14.8175,14.8791,174300.0],["2018-06-01",15.0023,15.2425,14.8976,15.0208,113900.0],["2018-06-04",15.1193,15.3965,15.0146,15.1994,75700.0],["2018-06-05",15.2671,15.4519,15.2302,15.2425,51900.0],["2018-06-06",15.2856,15.4211,15.1809,15.4149,66200.0],["2018-06-07",15.2302,15.4457,15.1008,15.3903,81200.0],["2018-06-08",15.4396,15.4396,15.2179,15.2487,54600.0],["2018-06-11",15.2425,15.5381,15.1378,15.3226,94700.0],["2018-06-12",15.3226,15.4642,15.2979,15.4272,63800.0],["2018-06-13",15.2856,15.2856,14.8422,14.953,84100.0],["2018-06-14",15.0023,15.0269,14.9099,14.9654,76100.0],["2018-06-15",14.8545,14.9777,14.8483,14.9284,28500.0],["2018-06-18",14.7806,15.1871,14.448,14.6636,133900.0],["2018-06-19",14.4419,14.5589,14.2941,14.4419,71100.0],["2018-06-20",14.602,14.602,14.1894,14.1955,151400.0],["2018-06-21",14.0169,14.0169,13.438,13.5058,269500.0],["2018-06-22",13.438,13.6782,13.321,13.5797,172200.0],["2018-06-25",13.5797,13.5797,13.2902,13.4011,119900.0],["2018-06-26",13.5366,13.826,13.4688,13.6905,87700.0],["2018-06-27",13.8383,14.3002,13.8383,14.0724,222400.0],["2018-06-28",14.1278,14.4357,14.1278,14.2263,68700.0],["2018-06-29",14.4111,14.7005,14.3803,14.3988,149000.0],["2018-07-02",14.3803,14.7683,14.3741,14.719,98500.0],["2018-07-03",14.6266,14.7991,14.6082,14.6451,95600.0],["2018-07-05",14.6574,14.8853,14.5527,14.7806,102300.0],["2018-07-06",14.8483,15.2179,14.8237,14.8422,108800.0],["2018-07-09",14.9099,15.1008,14.8607,14.9715,68100.0],["2018-07-10",15.0577,15.1316,14.9161,15.0824,68300.0],["2018-07-11",15.1686,15.2671,15.0516,15.1624,86400.0],["2018-07-12",15.1563,15.4457,15.1563,15.3903,77000.0],["2018-07-13",15.3841,15.5627,15.3841,15.5196,56600.0],["2018-07-16",15.4704,15.5012,15.2918,15.4396,36800.0],["2018-07-17",15.4272,15.6243,15.3903,15.458,98900.0],["2018-07-18",15.4211,15.612,15.3965,15.5812,64100.0],["2018-07-19",15.5812,15.7352,15.3657,15.6859,91900.0],["2018-07-20",15.649,15.6674,15.4642,15.5751,61500.0],["2018-07-23",15.5381,15.5935,15.3533,15.5381,31900.0],["2018-07-24",15.6859,15.8953,15.5443,15.8214,71500.0],["2018-07-25",15.8399,15.883,15.5504,15.7352,60800.0],["2018-07-26",15.7968,16.1047,15.6182,15.649,94800.0],["2018-07-27",15.7721,15.7721,15.2302,15.4272,93800.0],["2018-07-30",15.4642,15.6797,15.4642,15.6058,54400.0],["2018-07-31",15.5566,15.8645,15.3349,15.3841,63500.0],["2018-08-01",15.5689,15.7229,15.3965,15.5689,89700.0],["2018-08-02",15.5073,15.5073,15.2918,15.3965,47800.0],["2018-08-03",15.3841,15.7413,15.3841,15.6428,88900.0],["2018-08-06",15.4888,15.9076,15.4888,15.846,77800.0],["2018-08-07",15.7721,15.8953,15.6305,15.6798,30000.0],["2018-08-08",15.7968,16.0801,15.5319,15.9938,140900.0],["2018-08-09",15.9446,16.0924,15.7352,16.0185,74900.0],["2018-08-10",16.1663,16.1663,15.3472,15.5751,95100.0],["2018-08-13",15.6428,15.7537,15.495,15.6182,54500.0],["2018-08-14",15.6674,15.846,15.5689,15.7906,42200.0],["2018-08-15",15.5443,15.6613,15.3718,15.6305,53800.0],["2018-08-16",15.6859,15.9877,15.6859,15.8091,33100.0],["2018-08-17",15.7844,16.2279,15.7844,16.2279,39500.0],["2018-08-20",16.2279,16.4619,16.0246,16.3757,43800.0],["2018-08-21",16.3941,16.5789,16.3572,16.4003,44100.0],["2018-08-22",16.4126,16.4373,16.1663,16.388,115300.0],["2018-08-23",16.6159,17.0285,16.4373,16.7821,165500.0],["2018-08-24",16.7206,16.7206,16.1232,16.1848,187100.0],["2018-08-27",16.1663,16.5543,16.0862,16.3141,70900.0],["2018-08-28",16.3202,16.3572,16.0985,16.2587,45700.0],["2018-08-29",16.2032,16.2463,15.8953,16.1786,42200.0],["2018-08-30",16.0985,16.0985,15.7598,16.0369,35800.0],["2018-08-31",16.0185,16.1848,15.7968,16.1478,37900.0],["2018-09-04",16.1848,16.4188,16.0801,16.2463,64800.0],["2018-09-05",16.2648,16.3449,15.883,16.2956,72900.0],["2018-09-06",16.2895,16.2895,15.7968,15.8214,67200.0],["2018-09-07",15.8091,16.0493,15.7844,15.7844,132200.0],["2018-09-10",15.8953,16.0185,15.8337,15.9323,38400.0],["2018-09-11",15.8337,16.1478,15.8337,16.0801,47200.0],["2018-09-12",16.1293,16.3818,15.9199,16.2648,28100.0],["2018-09-13",16.3695,16.542,15.9692,16.2032,314100.0],["2018-09-14",16.2279,16.2463,16.0616,16.1724,30600.0],["2018-09-17",16.2525,16.2956,16.0493,16.2032,141100.0],["2018-09-18",16.2402,16.2587,16.0431,16.0554,52500.0],["2018-09-19",15.9877,16.0431,15.8583,15.9877,34200.0],["2018-09-20",16.0123,16.0123,15.7044,15.8276,97500.0],["2018-09-21",15.8399,16.0616,15.8152,15.8214,148700.0],["2018-09-24",15.7844,16.1724,15.7229,15.8029,107400.0],["2018-09-25",15.7844,15.9076,15.7044,15.7721,87800.0],["2018-09-26",15.7844,15.8584,15.4704,15.5504,53500.0],["2018-09-27",15.3349,15.612,15.0577,15.3903,128700.0],["2018-09-28",15.4457,15.8276,15.4457,15.8276,118900.0],["2018-10-01",15.9938,16.3264,15.8091,15.9138,135500.0],["2018-10-02",15.9199,16.0062,15.8214,15.9384,53000.0],["2018-10-03",15.963,16.1663,15.6366,15.6428,107700.0],["2018-10-04",15.6243,15.9076,15.6243,15.8276,81400.0],["2018-10-05",15.8276,15.9815,15.8029,15.9261,84500.0],["2018-10-08",15.9938,16.5974,15.9323,16.0123,179100.0],["2018-10-09",15.9569,16.0862,15.8276,16.0062,45600.0],["2018-10-10",15.8645,16.0554,15.5751,15.5812,137100.0],["2018-10-11",15.5566,15.8029,15.1809,15.3287,74700.0],["2018-10-12",15.5935,15.883,15.5751,15.7906,61100.0],["2018-10-15",15.5751,15.5874,15.2179,15.5073,63500.0],["2018-10-16",15.4211,15.8214,15.4211,15.8029,72500.0],["2018-10-17",15.8214,16.0246,15.7413,15.9754,68200.0],["2018-10-18",15.8399,16.1663,15.8399,16.0862,72800.0],["2018-10-19",16.1416,16.6282,16.0862,16.2771,65800.0],["2018-10-22",16.3202,16.4003,16.2587,16.3326,31700.0],["2018-10-23",15.9938,16.1478,15.8337,16.0862,50200.0],["2018-10-24",16.1971,16.4373,16.1047,16.1909,68900.0],["2018-10-25",16.0677,16.1416,15.7844,16.0431,90500.0],["2018-10-26",15.8768,15.963,15.6613,15.8214,60600.0],["2018-10-29",16.0123,16.154,15.8276,15.8707,48000.0],["2018-10-30",15.7475,15.8953,15.5319,15.7044,42200.0],["2018-10-31",15.8029,15.8707,15.5504,15.6551,38200.0],["2018-11-01",15.6797,15.9877,15.6797,15.8768,38600.0],["2018-11-02",15.8399,16.0062,15.6182,15.9076,42400.0],["2018-11-05",15.9569,16.3264,15.9323,16.2833,58900.0],["2018-11-06",16.234,16.3572,16.0308,16.1663,29200.0],["2018-11-07",15.1501,15.4334,15.0885,15.1563,82100.0],["2018-11-08",14.9284,15.144,14.756,15.1316,73400.0],["2018-11-09",14.7621,14.7621,14.1401,14.1401,63200.0],["2018-11-12",14.1278,14.1278,13.8753,13.8938,54100.0],["2018-11-13",13.8938,14.0108,13.8137,13.9246,50000.0],["2018-11-14",13.9554,14.0108,13.5366,13.6659,112100.0],["2018-11-15",13.6351,13.8137,13.5427,13.5982,103700.0],["2018-11-16",13.5242,13.7583,13.438,13.709,84700.0],["2018-11-19",13.6351,14.3926,13.6351,14.3372,84900.0],["2018-11-20",14.1894,14.2571,13.7521,13.8691,112100.0],["2018-11-21",13.8999,14.1832,13.7644,13.7829,153100.0],["2018-11-23",13.6289,13.8691,13.5858,13.7644,99100.0],["2018-11-26",13.7952,14.0662,13.7891,13.8507,89200.0],["2018-11-27",13.8568,13.8814,13.6289,13.6659,116400.0],["2018-11-28",13.7336,13.7336,13.4072,13.6536,118600.0],["2018-11-29",13.6474,13.6721,13.4442,13.4442,59600.0],["2018-11-30",13.5058,13.5058,13.2102,13.2902,73800.0],["2018-12-03",13.3456,13.5981,13.3333,13.5119,249000.0],["2018-12-04",13.5489,13.8876,13.5427,13.6905,151400.0],["2018-12-06",13.7275,13.8753,13.4257,13.6043,169900.0],["2018-12-07",13.5181,13.826,13.3703,13.3764,79900.0],["2018-12-10",13.3333,13.4134,13.1363,13.1978,124400.0],["2018-12-11",13.0254,13.2225,12.8406,12.8653,241100.0],["2018-12-12",12.9885,13.0993,12.9761,12.9946,110400.0],["2018-12-13",13.0192,13.3949,12.933,13.3272,189500.0],["2018-12-14",13.2471,13.2471,12.9392,13.0316,91900.0],["2018-12-17",13.0562,13.3949,12.933,12.97,158900.0],["2018-12-18",12.9515,13.1794,12.8714,12.9577,164800.0],["2018-12-19",13.0192,13.3149,12.8714,12.9515,98200.0],["2018-12-20",13.0254,13.3333,12.9392,13.2348,158500.0],["2018-12-21",13.2656,13.3641,12.8653,12.8714,154300.0],["2018-12-24",12.8345,12.8345,12.6189,12.7606,36200.0],["2018-12-26",12.7791,13.0808,12.7791,12.9269,81000.0],["2018-12-27",12.7236,13.0624,12.7236,12.9453,114200.0],["2018-12-28",12.933,13.1794,12.933,13.0624,98300.0],["2018-12-31",13.0562,13.2656,12.8591,13.167,80900.0],["2019-01-02",13.0562,13.3333,13.0254,13.3025,50500.0],["2019-01-03",13.2779,13.4811,13.1671,13.3395,61500.0],["2019-01-04",13.4811,13.8014,13.4811,13.6536,57100.0],["2019-01-07",13.0624,13.5304,12.7975,13.4565,109300.0],["2019-01-08",13.4627,13.6166,13.3149,13.5982,77200.0],["2019-01-09",13.5181,13.9553,13.5181,13.8445,66300.0],["2019-01-10",14.1709,14.6574,14.1216,14.5466,137700.0],["2019-01-11",14.4665,14.719,14.0847,14.6697,166200.0],["2019-01-14",14.6328,14.7313,14.2756,14.5897,169300.0],["2019-01-15",14.602,14.639,14.3495,14.3803,114100.0],["2019-01-16",14.3988,14.6082,14.3988,14.5343,107200.0],["2019-01-17",14.5219,14.756,14.4727,14.6205,221700.0],["2019-01-18",14.6328,14.6697,14.5527,14.6451,231100.0],["2019-01-22",14.639,14.6697,14.4296,14.6328,1956800.0],["2019-01-23",14.6697,15.0454,14.4973,14.7252,199800.0],["2019-01-24",14.7806,15.0947,14.7806,15.0146,130400.0],["2019-01-25",15.2671,15.8276,15.2671,15.7968,411600.0],["2019-01-28",16.0493,16.2155,16.0493,16.1047,192900.0],["2019-01-29",16.1109,16.1355,15.5566,15.6613,372500.0],["2019-01-30",15.5012,15.5012,15.261,15.4396,63500.0],["2019-01-31",15.3349,15.4765,15.1563,15.2794,82900.0],["2019-02-01",15.3102,15.4457,15.1563,15.4211,45700.0],["2019-02-04",15.341,15.4457,15.0085,15.1008,49900.0],["2019-02-05",15.1008,15.1008,14.9407,15.0269,49500.0],["2019-02-06",14.9961,15.0762,14.8299,14.9777,72000.0],["2019-02-07",14.953,14.9592,14.7868,14.8114,57700.0],["2019-02-08",14.7498,14.7498,14.5343,14.719,116200.0],["2019-02-11",14.3495,14.448,14.3002,14.3864,63200.0],["2019-02-12",14.3803,14.4727,14.2448,14.2818,44200.0],["2019-02-13",14.2756,14.2756,13.8014,13.8814,93100.0],["2019-02-14",13.746,13.8014,13.6782,13.6905,45900.0],["2019-02-15",13.6782,13.709,13.4319,13.6166,88000.0],["2019-02-19",13.4011,13.4011,12.8899,13.204,144600.0],["2019-02-20",12.9453,13.05,12.8283,12.8591,186400.0],["2019-02-21",12.8838,12.9392,12.8345,12.9207,76100.0],["2019-02-22",13.0069,13.2225,12.933,13.05,89800.0],["2019-02-25",12.9761,13.0993,12.9761,13.0808,51600.0],["2019-02-26",13.0377,13.0377,12.9084,12.97,85900.0],["2019-02-27",12.8714,12.9145,12.311,12.7544,284100.0],["2019-02-28",12.5512,12.5512,12.2309,12.3233,228900.0],["2019-03-01",12.2309,12.2864,11.923,12.0031,225300.0],["2019-03-04",12.2494,12.3295,12.1386,12.2864,234600.0],["2019-03-05",12.348,12.5881,12.348,12.5574,96900.0],["2019-03-06",12.5266,12.7298,12.5266,12.699,111700.0],["2019-03-07",12.6805,12.7175,12.4342,12.5697,198700.0],["2019-03-08",12.5635,12.6867,12.5635,12.6559,85800.0],["2019-03-11",12.699,12.7852,12.662,12.7791,114900.0],["2019-03-12",12.9022,13.167,12.8838,13.1178,224600.0],["2019-03-13",13.1609,13.2533,12.9885,13.2348,156900.0],["2019-03-14",13.2779,13.3518,13.1732,13.2225,293700.0],["2019-03-15",13.3149,13.475,13.2286,13.4072,241400.0],["2019-03-18",13.3888,13.5366,13.3764,13.4688,142800.0],["2019-03-19",13.3949,13.6105,13.3518,13.4873,146400.0],["2019-03-20",13.5242,13.6351,13.4072,13.5058,97900.0],["2019-03-21",13.5304,13.8322,13.4627,13.7706,105200.0],["2019-03-22",13.6721,13.7829,13.5858,13.6228,68400.0],["2019-03-25",13.4442,13.5058,13.3456,13.3888,73000.0],["2019-03-26",13.5304,13.7152,13.5304,13.6597,72000.0],["2019-03-27",13.5797,13.6721,13.5612,13.6351,55600.0],["2019-03-28",13.2964,13.4503,13.2471,13.4134,153100.0],["2019-03-29",13.475,13.4873,13.241,13.3457,232400.0],["2019-04-01",13.3703,13.592,13.241,13.5489,178500.0],["2019-04-02",13.6264,13.7662,13.4103,13.6201,102700.0],["2019-04-03",13.5819,13.69,13.4802,13.6646,83000.0],["2019-04-04",13.7726,13.995,13.6709,13.9569,111500.0],["2019-04-05",13.9442,14.0141,13.7345,13.7472,56000.0],["2019-04-08",13.9696,14.4463,13.8171,14.2493,390400.0],["2019-04-09",14.1794,14.2938,14.1031,14.1412,79700.0],["2019-04-10",14.2429,14.4082,14.2429,14.3128,41500.0],["2019-04-11",14.3319,14.4654,14.2175,14.4399,62300.0],["2019-04-12",14.5226,14.6115,14.4018,14.5861,60100.0],["2019-04-15",14.3192,14.8086,14.3001,14.6751,174200.0],["2019-04-16",14.7323,14.745,14.637,14.6878,44700.0],["2019-04-17",14.7641,15.031,14.7641,15.0119,78500.0],["2019-04-18",15.0119,15.5267,15.0119,15.3615,71800.0],["2019-04-22",15.3742,15.3742,15.1009,15.2535,100900.0],["2019-04-23",15.2344,15.2344,15.0056,15.1327,58500.0],["2019-04-24",15.0882,15.1073,14.9484,14.9547,58500.0],["2019-04-25",14.9484,15.1136,14.7768,15.0501,82100.0],["2019-04-26",15.1073,15.1073,14.834,14.8467,155900.0],["2019-04-29",14.7768,14.8276,14.6878,14.7641,130900.0],["2019-04-30",14.834,15.0628,14.7514,15.031,44800.0],["2019-05-01",15.0183,15.2471,14.9802,14.9992,50600.0],["2019-05-02",14.9611,15.2217,14.8848,15.2026,70800.0],["2019-05-03",15.2662,15.3424,15.0564,15.0882,56000.0],["2019-05-06",14.9166,15.2916,14.6179,15.2153,43300.0],["2019-05-07",15.209,15.3107,15.031,15.1899,47700.0],["2019-05-08",15.1263,15.2598,14.9547,15.1581,62000.0],["2019-05-09",15.0882,15.317,14.7831,15.2471,68400.0],["2019-05-10",15.2979,15.6094,15.12,15.4632,151200.0],["2019-05-13",15.3234,15.4695,14.9929,15.2407,74100.0],["2019-05-14",15.317,15.3996,15.0183,15.2916,116000.0],["2019-05-15",15.1708,15.2598,14.8594,15.1963,155000.0],["2019-05-16",15.0437,15.1391,14.7768,15.0755,159600.0],["2019-05-17",15.0628,15.5522,15.0564,15.4505,164500.0],["2019-05-20",15.3742,15.6793,15.3107,15.5077,138400.0],["2019-05-21",15.6666,16.0288,15.6666,15.9907,108100.0],["2019-05-22",15.8509,16.1051,15.6411,16.0161,111200.0],["2019-05-23",15.9335,16.2195,15.6856,16.0797,64000.0],["2019-05-24",16.1115,16.3466,15.9716,16.2386,81400.0],["2019-05-28",15.8255,16.0098,15.0564,15.1263,313500.0],["2019-05-29",15.1327,15.4378,14.9103,15.2344,267600.0],["2019-05-30",15.3869,15.8127,15.3742,15.6729,111900.0],["2019-05-31",15.6666,16.3339,15.6666,16.0797,105300.0],["2019-06-03",15.4759,15.6157,15.1136,15.2725,239400.0],["2019-06-04",15.3742,15.3742,14.9675,15.2471,259000.0],["2019-06-05",15.3107,15.3933,15.0056,15.0374,96200.0],["2019-06-06",15.1899,15.406,15.0501,15.0882,72300.0],["2019-06-07",15.12,15.3996,14.745,14.834,81800.0],["2019-06-10",14.8912,15.1073,14.8912,15.0755,113100.0],["2019-06-11",15.209,15.4187,15.0819,15.2979,79400.0],["2019-06-12",15.3043,15.317,14.8467,15.0819,228200.0],["2019-06-13",15.2407,15.4251,14.9738,14.9929,252800.0],["2019-06-14",15.1009,15.1327,14.9357,15.031,88300.0],["2019-06-17",14.9675,14.9675,14.567,14.5988,118000.0],["2019-06-18",14.7514,15.1009,14.4463,14.6687,189100.0],["2019-06-19",14.9865,15.4378,14.8721,15.3742,239800.0],["2019-06-20",15.3806,15.7174,15.3551,15.7047,105400.0],["2019-06-21",15.7492,15.8,15.5712,15.692,66000.0],["2019-06-24",15.6793,15.8763,15.6475,15.6602,71200.0],["2019-06-25",15.8,16.0161,15.7428,15.889,64400.0],["2019-06-26",15.978,16.1687,15.8509,16.0733,59600.0],["2019-06-27",16.086,16.175,15.9144,16.1242,46300.0],["2019-06-28",16.086,16.156,15.7683,15.7746,64500.0],["2019-07-01",15.8636,15.9335,15.6348,15.6983,63600.0],["2019-07-02",15.6729,16.0161,15.6284,15.9017,65700.0],["2019-07-03",15.8763,16.1877,15.8318,16.067,47900.0],["2019-07-05",15.889,16.0797,15.4886,15.9144,57200.0],["2019-07-08",15.7619,15.8255,15.1963,15.2344,169700.0],["2019-07-09",15.0755,15.0755,14.8721,14.8848,137700.0],["2019-07-10",14.9738,15.228,14.9738,15.1708,111800.0],["2019-07-11",15.1772,15.3361,15.0374,15.3234,87700.0],["2019-07-12",15.3234,15.5649,15.2852,15.4187,63800.0],["2019-07-15",15.406,15.4314,15.1772,15.1963,67300.0],["2019-07-16",15.2026,15.2344,14.9992,15.0183,70100.0],["2019-07-17",15.0119,15.0119,14.8022,14.8276,49800.0],["2019-07-18",14.8594,14.8975,14.6815,14.8213,92200.0],["2019-07-19",14.8531,15.0564,14.6815,14.7895,95800.0],["2019-07-22",14.8086,14.8658,14.7387,14.7895,108800.0],["2019-07-23",14.8086,14.8086,14.1857,14.281,188400.0],["2019-07-24",14.2493,14.2493,13.9633,14.0522,145700.0],["2019-07-25",14.1921,14.3573,13.8806,14.0586,85700.0],["2019-07-26",13.9061,14.0586,13.6264,13.9696,103700.0],["2019-07-29",14.0268,14.1921,14.0268,14.1603,45000.0],["2019-07-30",14.1094,14.2048,13.9887,14.0522,166700.0],["2019-07-31",14.3192,14.3192,13.995,14.0141,207300.0],["2019-08-01",13.9823,14.3446,13.8552,13.8997,97500.0],["2019-08-02",13.8806,14.1921,13.8552,14.1349,168400.0],["2019-08-05",13.9887,14.0332,13.7726,13.8298,161600.0],["2019-08-06",13.887,13.9696,13.6201,13.9061,94000.0],["2019-08-07",13.6518,13.709,13.2642,13.315,140400.0],["2019-08-08",14.0395,14.1158,13.8997,13.9633,108100.0],["2019-08-09",14.6179,14.6179,14.2238,14.3001,81300.0],["2019-08-12",14.2938,14.4463,14.1031,14.3382,60900.0],["2019-08-13",14.2175,14.4908,14.1857,14.1984,65800.0],["2019-08-14",14.1285,14.1349,13.7599,13.7662,144700.0],["2019-08-15",13.8425,13.976,13.4421,13.5565,240300.0],["2019-08-16",13.6328,13.779,13.1243,13.1815,304100.0],["2019-08-19",12.9909,13.315,12.9909,13.2387,294400.0],["2019-08-20",13.2387,13.3404,13.1498,13.1688,162100.0],["2019-08-21",13.029,13.3468,13.029,13.1815,247600.0],["2019-08-22",13.4548,13.8934,13.3722,13.8107,150800.0],["2019-08-23",13.9407,13.9407,13.6388,13.6453,149600.0],["2019-08-26",13.6913,13.8488,13.6191,13.8225,92700.0],["2019-08-27",13.8488,13.9473,13.6978,13.8291,104600.0],["2019-08-28",13.8619,14.1113,13.7832,14.0457,77900.0],["2019-08-29",14.131,14.1573,13.8422,13.9866,67000.0],["2019-08-30",14.2098,14.5642,14.1179,14.5642,124100.0],["2019-09-03",14.5576,14.6102,14.2295,14.5445,95800.0],["2019-09-04",14.4526,14.7414,14.3279,14.4658,61700.0],["2019-09-05",14.5577,14.5905,14.4067,14.4855,56800.0],["2019-09-06",14.5051,14.5773,14.4592,14.5248,57300.0],["2019-09-09",14.4986,14.8136,14.3279,14.4855,43400.0],["2019-09-10",14.6298,14.958,14.5117,14.7874,85700.0],["2019-09-11",14.8005,15.1024,14.8005,15.0893,49600.0],["2019-09-12",15.1615,15.2271,14.9186,15.1155,38500.0],["2019-09-13",15.1287,15.3453,15.0302,15.0893,29800.0],["2019-09-16",14.853,14.9843,14.492,14.6495,61100.0],["2019-09-17",14.6233,14.8005,14.5511,14.7611,35400.0],["2019-09-18",14.8858,15.0237,14.6167,14.7217,27500.0],["2019-09-19",14.7874,14.8267,14.5248,14.5905,79100.0],["2019-09-20",14.643,14.643,14.4001,14.4264,51700.0],["2019-09-23",14.177,14.177,13.816,13.9735,69400.0],["2019-09-24",13.9669,14.0391,13.7241,13.7307,49800.0],["2019-09-25",13.8357,14.0588,13.7044,13.9538,143200.0],["2019-09-26",14.0195,14.1507,13.8554,13.9801,46900.0],["2019-09-27",14.0194,14.1835,14.0129,14.072,34500.0],["2019-09-30",14.5839,14.5839,14.2492,14.4395,84300.0],["2019-10-01",14.4789,14.4789,14.236,14.2886,59000.0],["2019-10-02",14.1113,14.2885,13.5731,13.5994,106200.0],["2019-10-03",13.606,13.77,13.606,13.6585,50400.0],["2019-10-04",13.7963,13.9079,13.7438,13.8947,47200.0],["2019-10-07",13.9998,13.9998,13.6716,13.7503,46200.0],["2019-10-08",13.8291,13.8291,13.4944,13.5141,58600.0],["2019-10-09",13.7175,13.7569,13.6125,13.7241,51000.0],["2019-10-10",13.8488,13.9407,13.7372,13.8488,77700.0],["2019-10-11",13.8816,14.2623,13.8816,13.9735,156000.0],["2019-10-14",14.0194,14.177,13.9866,14.1048,65700.0],["2019-10-15",14.282,14.282,13.7569,13.7635,26600.0],["2019-10-16",13.9341,14.0391,13.7307,13.8816,59700.0],["2019-10-17",13.9604,14.0326,13.816,13.9276,39900.0],["2019-10-18",13.9801,14.0982,13.9472,14.0982,56200.0],["2019-10-21",14.2032,14.2886,14.1507,14.2426,60700.0],["2019-10-22",14.2557,14.282,14.0982,14.1179,62000.0],["2019-10-23",14.1113,14.1573,14.0194,14.0785,44500.0],["2019-10-24",14.2032,14.3739,13.9473,14.0195,54500.0],["2019-10-25",13.9079,13.9079,13.7504,13.7569,40000.0],["2019-10-28",13.6388,13.8225,13.6388,13.7832,94500.0],["2019-10-29",13.9341,13.9998,13.6978,13.816,116600.0],["2019-10-30",13.8619,13.9735,13.8488,13.9079,54300.0],["2019-10-31",13.9144,14.0391,13.6322,13.6978,53300.0],["2019-11-01",13.8357,13.8816,13.6191,13.8554,54800.0],["2019-11-04",14.1638,14.3082,13.9341,14.2098,63900.0],["2019-11-05",14.3804,14.5905,14.3607,14.4526,59800.0],["2019-11-06",14.3017,14.3082,14.072,14.2557,36500.0],["2019-11-07",14.2295,14.5117,14.2229,14.3214,35400.0],["2019-11-08",14.2951,14.2951,13.8685,14.1048,40400.0],["2019-11-11",14.1507,14.4526,14.1048,14.3936,43200.0],["2019-11-12",14.2032,14.2951,14.0326,14.0588,33500.0],["2019-11-13",14.0063,14.0457,13.8751,14.0063,29400.0],["2019-11-14",14.072,14.0916,13.9079,14.072,26100.0],["2019-11-15",14.177,14.3082,14.1048,14.2754,88800.0],["2019-11-18",14.2951,14.2951,14.072,14.1638,169400.0],["2019-11-19",14.2098,14.4855,14.2098,14.4658,66100.0],["2019-11-20",14.3148,14.387,14.1901,14.282,23300.0],["2019-11-21",14.3804,14.3804,14.1048,14.2623,40300.0],["2019-11-22",14.3082,14.5248,14.3082,14.492,25800.0],["2019-11-25",14.3739,14.4264,14.2557,14.282,64600.0],["2019-11-26",14.1048,14.4198,14.0851,14.387,137300.0],["2019-11-27",13.9013,14.1638,13.9013,14.072,52600.0],["2019-11-29",14.236,14.3017,14.1638,14.2164,32000.0],["2019-12-02",14.131,14.131,13.5534,13.77,98500.0],["2019-12-03",13.8422,13.9801,13.816,13.9473,79100.0],["2019-12-04",14.0063,14.0457,13.8357,13.9276,106900.0],["2019-12-05",13.9341,14.0785,13.8357,13.8554,134800.0],["2019-12-06",13.8554,13.8554,13.2384,13.3172,232000.0],["2019-12-09",13.455,13.455,13.0809,13.1465,742100.0],["2019-12-10",13.1925,13.1925,12.943,12.9562,1070500.0],["2019-12-11",13.1137,13.1137,12.8643,12.8709,281300.0],["2019-12-12",12.9365,12.9562,12.8249,12.9037,265800.0],["2019-12-13",12.8971,12.8971,12.7461,12.7527,128000.0],["2019-12-16",12.7002,12.779,12.6871,12.6936,89500.0],["2019-12-17",12.6477,12.7658,12.6346,12.6739,118300.0],["2019-12-18",12.7396,13.0152,12.6411,12.9365,191300.0],["2019-12-19",12.9824,13.0809,12.8512,12.8643,260600.0],["2019-12-20",12.6674,12.884,12.6674,12.7987,244600.0],["2019-12-23",12.9299,13.0021,12.8446,12.8577,176100.0],["2019-12-24",12.9299,12.9824,12.9102,12.9102,72000.0],["2019-12-26",12.9627,13.0284,12.884,12.9234,89100.0],["2019-12-27",13.0087,13.0152,12.8971,12.9759,95300.0],["2019-12-30",13.0874,13.3369,13.0612,13.2712,107900.0],["2019-12-31",13.0743,13.2581,13.0743,13.1203,83900.0],["2020-01-02",12.9627,12.9956,12.8577,12.9496,67000.0],["2020-01-03",12.9037,13.0087,12.7987,13.0021,37200.0],["2020-01-06",12.9693,13.094,12.884,12.9299,68300.0],["2020-01-07",13.1203,13.4813,13.1203,13.3565,139200.0],["2020-01-08",13.2318,13.5141,13.2318,13.4616,119300.0],["2020-01-09",13.455,13.7766,13.455,13.7569,114700.0],["2020-01-10",13.9144,14.0326,13.7307,13.7963,105200.0],["2020-01-13",13.7503,14.1245,13.665,13.9735,132800.0],["2020-01-14",13.9735,14.1638,13.9735,14.1113,141600.0],["2020-01-15",14.1835,14.1835,13.7897,13.8816,73000.0],["2020-01-16",13.7569,13.8685,13.665,13.8488,42000.0],["2020-01-17",13.8488,13.9473,13.7897,13.9407,35400.0],["2020-01-21",13.7832,13.7897,13.4747,13.6716,160100.0],["2020-01-22",13.606,13.6322,13.3959,13.4353,92500.0],["2020-01-23",13.4353,13.4812,13.1662,13.4484,110600.0],["2020-01-24",13.4681,13.5731,13.4156,13.4944,54100.0],["2020-01-27",13.1662,13.3303,13.1531,13.2778,75200.0],["2020-01-28",13.2318,13.2581,13.1006,13.2253,82100.0],["2020-01-29",13.14,13.14,12.8446,12.9496,62500.0],["2020-01-30",12.7987,12.9562,12.7199,12.8052,84200.0],["2020-01-31",12.7921,12.7921,12.5296,12.5821,84900.0],["2020-02-03",12.6149,12.9102,12.6149,12.7461,74500.0],["2020-02-04",12.9759,13.094,12.9496,13.0021,99600.0],["2020-02-05",13.4091,13.4484,13.2581,13.3828,123700.0],["2020-02-06",13.8488,13.8554,13.5469,13.6585,159100.0],["2020-02-07",13.5469,13.5863,13.2909,13.3894,114400.0],["2020-02-10",13.2515,13.2515,13.0021,13.0612,61900.0],["2020-02-11",13.1268,13.1531,12.8971,13.0481,109800.0],["2020-02-12",13.0546,13.304,13.0546,13.2384,91100.0],["2020-02-13",13.1925,13.3303,13.1925,13.2187,51300.0],["2020-02-14",13.1596,13.1596,12.9037,12.9759,45500.0],["2020-02-18",13.0284,13.3894,13.0284,13.3237,63000.0],["2020-02-19",13.4091,13.4681,13.1465,13.3631,56500.0],["2020-02-20",13.3434,13.3565,13.0415,13.1925,53500.0],["2020-02-21",13.1531,13.1859,12.989,13.0546,59800.0],["2020-02-24",13.0415,13.0415,12.7987,12.9759,58600.0],["2020-02-25",13.0546,13.0546,12.5361,12.5886,97700.0],["2020-02-26",12.628,12.733,12.5755,12.6871,60500.0],["2020-02-27",12.5033,12.6936,12.4639,12.4902,64700.0],["2020-02-28",12.2408,12.4705,12.1686,12.4705,90700.0],["2020-03-02",12.3917,12.8052,12.313,12.7724,102100.0],["2020-03-03",12.6543,12.9365,12.6149,12.838,161300.0],["2020-03-04",13.0087,13.245,12.9627,13.2384,67200.0],["2020-03-05",13.0874,13.6256,13.0874,13.5141,99500.0],["2020-03-06",13.2909,13.4944,13.0809,13.2581,96900.0],["2020-03-09",12.733,12.8905,12.4245,12.6214,125300.0],["2020-03-10",12.9496,13.0284,12.5821,12.9299,109400.0],["2020-03-11",12.7987,13.1137,12.7987,12.8709,167200.0],["2020-03-12",12.5755,12.7396,11.6501,11.8666,127900.0],["2020-03-13",12.1948,12.6936,12.1423,12.6083,244600.0],["2020-03-16",12.7396,12.8118,11.9126,12.7724,210700.0],["2020-03-17",13.0731,13.2234,12.4034,13.2029,281700.0],["2020-03-18",12.8681,13.0389,10.8726,10.9341,210800.0],["2020-03-19",11.1186,12.212,10.9751,12.007,134800.0],["2020-03-20",11.9797,11.9797,11.3373,11.5833,153700.0],["2020-03-23",11.925,12.5674,11.7952,12.1164,221300.0],["2020-03-24",12.458,13.1756,12.458,13.0116,124300.0],["2020-03-25",13.2439,13.3874,12.8817,13.0389,56500.0],["2020-03-26",13.2439,14.2758,13.2439,13.9273,140000.0],["2020-03-27",13.6676,14.0093,13.4694,13.5515,120300.0],["2020-03-30",13.7496,13.9888,13.5993,13.7838,148400.0],["2020-03-31",14.1665,14.3373,13.8043,14.0503,162000.0],["2020-04-01",14.351,15.0344,14.0503,14.0777,430600.0],["2020-04-02",14.2348,14.7405,14.2348,14.6312,233300.0],["2020-04-03",14.6927,15.0344,14.5082,14.7474,136400.0],["2020-04-06",15.3077,15.8339,15.2462,15.7998,208100.0],["2020-04-07",15.8134,15.9775,14.9456,15.0412,119100.0],["2020-04-08",15.0481,15.4786,14.4945,14.5629,87100.0],["2020-04-09",14.6585,15.1027,14.597,14.679,70100.0],["2020-04-13",15.0481,15.3351,14.7064,15.1984,115700.0],["2020-04-14",15.7178,15.7998,15.4649,15.5879,116700.0],["2020-04-15",15.2121,15.6563,15.1847,15.3419,68600.0],["2020-04-16",15.1506,15.2736,14.9251,15.2257,106000.0],["2020-04-17",15.5469,15.7724,15.1916,15.6221,92600.0],["2020-04-20",15.8476,15.9911,15.5606,15.8476,199200.0],["2020-04-21",15.6973,16.1961,15.4308,15.6494,235200.0],["2020-04-22",16.0116,16.7018,16.0116,16.449,237600.0],["2020-04-23",16.4763,16.6882,15.9911,16.4012,300200.0],["2020-04-24",16.7907,17.146,16.5037,16.982,293200.0],["2020-04-27",16.982,17.3374,16.8249,17.1392,344200.0],["2020-04-28",17.0845,17.228,16.8317,16.9137,379000.0],["2020-04-29",16.8249,17.9593,16.8249,17.4946,1518500.0],["2020-04-30",17.5219,17.6107,16.9137,16.9137,87700.0],["2020-05-01",16.5515,16.7839,16.3738,16.5037,144200.0],["2020-05-04",16.449,16.7565,16.2987,16.6813,100300.0],["2020-05-05",16.9,17.0709,16.531,16.777,108500.0],["2020-05-06",16.941,17.2622,16.9342,17.0845,109100.0],["2020-05-07",17.1665,17.1665,16.654,16.9684,69800.0],["2020-05-08",16.7223,16.7223,16.0116,16.5447,96100.0],["2020-05-11",16.1961,16.3602,15.793,15.8066,211800.0],["2020-05-12",16.0595,16.4148,16.0595,16.326,110000.0],["2020-05-13",16.6335,16.6335,15.9023,16.0321,172300.0],["2020-05-14",16.0185,16.367,15.998,16.367,127100.0],["2020-05-15",16.3602,16.4285,16.0868,16.1688,83300.0],["2020-05-18",16.4763,16.4763,16.1141,16.1961,61100.0],["2020-05-19",16.4148,16.4148,16.1415,16.3123,104800.0],["2020-05-20",16.4422,16.5105,16.1141,16.2645,107200.0],["2020-05-21",16.4353,16.4353,16.1483,16.1893,46600.0],["2020-05-22",16.2781,16.49,16.1825,16.3738,78300.0],["2020-05-26",16.5583,16.5583,16.1005,16.2235,78300.0],["2020-05-27",16.449,16.449,16.1346,16.2645,47700.0],["2020-05-28",16.3328,16.4148,16.1141,16.1688,79100.0],["2020-05-29",16.4558,16.7839,16.4148,16.7018,118300.0],["2020-06-01",16.7018,16.9069,16.7018,16.8044,80900.0],["2020-06-02",16.6813,16.9069,16.5788,16.7565,80300.0],["2020-06-03",16.6745,16.8795,16.4832,16.6335,132800.0],["2020-06-04",16.5925,16.6335,16.326,16.5583,49600.0],["2020-06-05",16.4695,16.6267,16.2645,16.2713,68000.0],["2020-06-08",16.1005,16.1005,15.5538,15.9775,101300.0],["2020-06-09",16.121,16.6267,15.9296,16.5173,105200.0],["2020-06-10",16.7702,16.9342,16.4627,16.9069,53200.0],["2020-06-11",16.3807,16.4763,16.1005,16.1756,71900.0],["2020-06-12",16.3397,16.6198,16.326,16.5993,73000.0],["2020-06-15",16.2166,16.3465,16.0048,16.3465,116000.0],["2020-06-16",16.572,16.9,16.5515,16.7292,53300.0],["2020-06-17",16.7155,16.7155,16.49,16.5993,75200.0],["2020-06-18",16.6335,16.941,16.6335,16.7702,81800.0],["2020-06-19",16.7292,16.7292,16.0595,16.3807,504300.0],["2020-06-22",16.613,16.8727,16.572,16.859,114700.0],["2020-06-23",16.8044,17.0025,16.8044,16.9752,61200.0],["2020-06-24",16.7497,16.7497,16.203,16.4285,58000.0],["2020-06-25",16.3397,16.4422,16.0458,16.1893,43500.0],["2020-06-26",16.3465,16.6335,16.2987,16.4422,60800.0],["2020-06-29",16.531,16.8249,16.531,16.695,77200.0],["2020-06-30",16.8454,16.9752,16.4968,16.6813,74700.0],["2020-07-01",16.8044,17.0777,16.7702,16.9547,55300.0],["2020-07-02",17.0845,17.5971,17.0845,17.5902,143700.0],["2020-07-06",17.7748,18.0344,17.6791,17.6859,130300.0],["2020-07-07",17.6859,17.8978,17.5082,17.7816,116400.0],["2020-07-08",18.301,18.7998,18.2941,18.7862,189500.0],["2020-07-09",18.9297,19.5105,18.793,19.1757,153000.0],["2020-07-10",19.1962,19.7702,18.6837,18.916,634200.0],["2020-07-13",19.162,19.3739,18.6563,18.7862,152700.0],["2020-07-14",18.6358,18.8818,18.5538,18.8613,52800.0],["2020-07-15",18.957,19.0527,18.6221,18.7042,115400.0],["2020-07-16",18.8887,18.8887,18.5538,18.7588,64800.0],["2020-07-17",18.6563,18.7793,18.3966,18.3966,61300.0],["2020-07-20",18.3898,18.5743,18.3898,18.5538,53200.0],["2020-07-21",18.6837,18.7178,18.4581,18.5265,40600.0],["2020-07-22",18.5128,18.5265,18.3215,18.424,52100.0],["2020-07-23",18.3556,18.4103,17.9046,18.0071,76000.0],["2020-07-24",17.9798,18.3488,17.8704,18.1164,200000.0],["2020-07-27",18.219,18.2941,17.9524,18.0139,153100.0],["2020-07-28",17.9046,18.2463,17.9046,18.1574,100400.0],["2020-07-29",18.2258,18.2258,18.0139,18.1164,58800.0],["2020-07-30",17.9729,18.3078,17.9729,18.2736,74200.0],["2020-07-31",17.9729,18.3625,17.9729,18.2053,110800.0],["2020-08-03",18.3625,18.3625,17.9251,18.0413,132400.0],["2020-08-04",18.219,18.506,18.2121,18.3625,73800.0],["2020-08-05",18.3625,18.7588,18.3625,18.6085,119200.0],["2020-08-06",18.629,19.0868,18.629,18.9843,48200.0],["2020-08-07",19.162,19.5105,19.1552,19.4217,49000.0],["2020-08-10",19.4422,19.5447,19.0322,19.1894,70800.0],["2020-08-11",19.162,19.3055,19.162,19.1689,43800.0],["2020-08-12",19.2714,19.3807,18.9297,19.2577,65400.0],["2020-08-13",19.2099,19.5174,19.1347,19.326,59300.0],["2020-08-14",19.2919,19.3192,19.1552,19.2167,44800.0],["2020-08-17",19.3397,19.4285,19.1757,19.326,136500.0],["2020-08-18",19.6029,19.8207,19.5748,19.7715,78300.0],["2020-08-19",19.6801,20.2282,19.5115,20.1509,124100.0],["2020-08-20",19.912,19.9542,19.5607,19.6801,56100.0],["2020-08-21",19.7012,20.1087,19.5115,19.9752,42800.0],["2020-08-24",20.1087,20.3125,20.0315,20.1087,50500.0],["2020-08-25",20.4109,21.4859,20.4109,20.9167,134800.0],["2020-08-26",21.1416,21.1416,20.6006,20.8605,76600.0],["2020-08-27",21.0783,21.1275,20.727,20.8254,64700.0],["2020-08-28",21.0643,21.0643,20.7622,20.8746,46700.0],["2020-08-31",20.8254,20.8816,20.5935,20.7903,35400.0],["2020-09-01",20.7973,20.987,20.6638,20.7973,61400.0],["2020-09-02",20.8535,20.9167,20.1579,20.3828,118300.0],["2020-09-03",20.3757,20.6497,20.1931,20.2282,71800.0],["2020-09-04",20.1649,20.2914,19.6239,19.9542,119900.0],["2020-09-08",19.8699,20.46,19.8699,20.3757,81900.0],["2020-09-09",20.7762,20.9238,20.713,20.7762,57400.0],["2020-09-10",20.8184,20.9167,20.5935,20.6989,45500.0],["2020-09-11",20.8114,21.0011,20.6849,20.9167,115000.0],["2020-09-14",20.4179,20.6076,19.4202,19.652,388100.0],["2020-09-15",19.8347,19.905,19.5748,19.8839,234800.0],["2020-09-16",19.8488,19.9331,19.5185,19.8136,247300.0],["2020-09-17",19.6029,19.9401,19.5396,19.9401,174000.0],["2020-09-18",19.9752,19.9823,19.6239,19.7434,1188100.0],["2020-09-21",19.7153,19.8558,19.4272,19.7645,146400.0],["2020-09-22",19.7364,19.8558,19.6239,19.7293,97700.0],["2020-09-23",19.7082,19.8207,19.3921,19.5677,176400.0],["2020-09-24",19.5818,19.7645,19.3991,19.5045,143600.0],["2020-09-25",19.3218,19.5326,19.0829,19.4975,194300.0],["2020-09-28",19.5396,19.5958,19.1883,19.2797,228700.0],["2020-09-29",19.2235,19.4483,19.09,19.2516,137200.0],["2020-09-30",19.2094,19.2235,18.837,19.0056,190700.0],["2020-10-01",18.9916,19.1602,18.8721,19.09,123000.0],["2020-10-02",18.8932,19.4483,18.8721,19.2726,151100.0],["2020-10-05",19.3851,19.6591,19.3359,19.5748,99100.0],["2020-10-06",19.645,19.645,18.8862,19.0056,85400.0],["2020-10-07",18.9354,18.9354,18.3873,18.6262,133700.0],["2020-10-08",18.7035,18.7668,18.4436,18.4927,120200.0],["2020-10-09",18.57,18.83,18.4717,18.7949,136400.0],["2020-10-12",18.844,18.9494,18.6543,18.7316,65700.0],["2020-10-13",18.7176,18.9284,18.6333,18.8721,73600.0],["2020-10-14",18.8721,18.8721,18.289,18.4225,39600.0],["2020-10-15",18.2468,18.3101,17.9517,18.2749,92300.0],["2020-10-16",18.2679,18.2679,18.0922,18.2047,116300.0],["2020-10-19",18.4365,18.5981,18.3733,18.4365,111700.0],["2020-10-20",18.4717,18.823,18.4717,18.7668,82300.0],["2020-10-21",18.9705,19.385,18.9705,19.3288,131300.0],["2020-10-22",19.3921,19.3921,18.8651,19.0829,73600.0],["2020-10-23",19.09,19.1813,18.8862,19.0478,96500.0],["2020-10-26",19.09,19.4694,19.09,19.2937,136100.0],["2020-10-27",19.3569,19.638,19.3288,19.5467,95100.0],["2020-10-28",19.3148,19.5748,19.1953,19.2656,53700.0],["2020-10-29",19.2024,19.2024,18.844,18.9635,26000.0],["2020-10-30",18.8932,19.1532,18.8511,18.9354,68400.0],["2020-11-02",18.556,18.9775,18.1766,18.9705,84100.0],["2020-11-03",19.0127,19.3921,19.0127,19.3288,40500.0],["2020-11-04",19.4553,19.638,19.364,19.5256,19900.0],["2020-11-05",19.7293,19.7926,19.3218,19.7223,41300.0],["2020-11-06",20.0033,20.2633,20.0033,20.1649,57800.0],["2020-11-09",20.2703,20.6849,20.0596,20.5584,62300.0],["2020-11-10",20.4811,21.261,20.4811,21.2118,49200.0],["2020-11-11",21.2189,21.2189,20.6006,21.0783,58500.0],["2020-11-12",21.1486,21.1486,20.7341,20.7551,61600.0],["2020-11-13",20.6146,20.6497,20.3265,20.5303,48200.0],["2020-11-16",20.6568,20.6708,20.1298,20.2071,50300.0],["2020-11-17",20.2844,20.4038,20.0033,20.1649,26300.0],["2020-11-18",20.0385,20.2212,20.0385,20.0947,24200.0],["2020-11-19",20.0033,20.2914,19.8558,20.0385,26400.0],["2020-11-20",20.0104,20.1649,19.8769,20.0104,33000.0],["2020-11-23",20.1298,20.3265,19.9612,20.2212,28300.0],["2020-11-24",20.2844,20.2844,19.6661,20.0455,43000.0],["2020-11-25",20.0455,20.0525,19.3499,19.4272,29300.0],["2020-11-27",19.3991,19.4483,19.0127,19.378,35000.0],["2020-11-30",19.631,19.631,19.3359,19.364,34500.0],["2020-12-01",20.0455,20.2844,19.8909,19.9471,50500.0],["2020-12-02",19.8769,20.2352,19.8207,20.2352,53300.0],["2020-12-03",20.1298,20.1649,19.8347,20.0525,28300.0],["2020-12-04",20.0244,20.0244,19.6872,19.7645,27900.0],["2020-12-07",19.7083,19.7364,19.364,19.4764,22500.0],["2020-12-08",19.3288,19.645,19.3288,19.4342,54400.0],["2020-12-09",19.3569,19.6801,19.3007,19.6239,38200.0],["2020-12-10",19.5888,19.9542,19.4202,19.9401,90300.0],["2020-12-11",20.0315,20.0315,19.5748,19.638,97300.0],["2020-12-14",19.7364,20.1017,19.7012,19.7855,19600.0],["2020-12-15",19.8277,20.1509,19.8277,20.1368,21700.0],["2020-12-16",20.0244,20.0244,19.4764,19.5396,44100.0],["2020-12-17",19.7293,19.8628,19.2234,19.3078,64000.0],["2020-12-18",19.631,20.1509,19.5326,20.0736,65200.0],["2020-12-21",19.7996,19.905,19.638,19.7083,15900.0],["2020-12-22",19.8909,19.8909,19.2516,19.2797,63300.0],["2020-12-23",19.4483,19.8839,19.4483,19.5888,55000.0],["2020-12-24",19.6099,19.7715,19.5396,19.645,6700.0],["2020-12-28",19.6942,19.8277,19.4694,19.6801,27100.0],["2020-12-29",19.7926,19.8699,19.5326,19.7434,34100.0],["2020-12-30",19.7082,19.9542,19.6731,19.6731,18100.0],["2020-12-31",19.919,19.9542,19.5115,19.6099,25000.0],["2021-01-04",19.9893,20.2493,19.9542,20.2352,109300.0],["2021-01-05",19.9963,20.2071,19.8277,20.0666,38300.0],["2021-01-06",20.179,20.3125,19.9542,20.1158,35700.0],["2021-01-07",20.0877,20.186,19.7293,19.9893,27800.0],["2021-01-08",20.7622,20.9589,20.5303,20.9589,33300.0],["2021-01-11",21.0783,21.4156,20.9519,21.4156,35300.0],["2021-01-12",21.0783,21.3383,20.987,21.3172,64900.0],["2021-01-13",21.4648,21.4648,21.0994,21.1205,75400.0],["2021-01-14",21.3664,21.7107,21.3664,21.6264,33600.0],["2021-01-15",21.6053,21.6615,21.4788,21.5912,13300.0],["2021-01-19",21.3383,21.4648,20.8184,20.9167,43500.0],["2021-01-20",20.973,21.3875,20.9167,21.3524,33100.0],["2021-01-21",21.4296,21.4296,20.9448,21.1275,30200.0],["2021-01-22",20.6989,20.8535,20.3125,20.6216,32600.0],["2021-01-25",20.6216,20.9308,20.5725,20.7973,45500.0],["2021-01-26",20.6849,20.6849,20.4249,20.4952,22500.0],["2021-01-27",20.5163,20.727,20.3336,20.3336,16200.0],["2021-01-28",20.0315,20.2141,19.9823,20.0877,86300.0],["2021-01-29",23.1862,24.9357,20.9378,20.973,817600.0],["2021-02-01",21.6685,21.7037,20.9308,21.0292,697100.0],["2021-02-02",21.3594,21.514,21.0924,21.1837,351200.0],["2021-02-03",20.7622,20.8324,20.5163,20.5584,453900.0],["2021-02-04",20.453,20.5584,20.1017,20.1649,205400.0],["2021-02-05",20.2844,20.2844,20.0033,20.1087,127800.0],["2021-02-08",20.2703,20.4671,20.0244,20.2984,143900.0],["2021-02-09",20.3055,20.3898,20.0244,20.2212,134300.0],["2021-02-10",20.3757,20.6006,19.9752,20.2493,109700.0],["2021-02-11",20.1509,20.1649,19.8558,20.0385,76900.0],["2021-02-12",20.2352,20.2352,20.0244,20.0244,46800.0],["2021-02-16",20.453,20.453,20.0947,20.2703,95700.0],["2021-02-17",20.3055,20.4179,19.4061,19.6029,275100.0],["2021-02-18",19.4623,19.6872,19.371,19.6099,84100.0],["2021-02-19",19.6731,19.7153,19.2867,19.3499,75800.0],["2021-02-22",19.3007,19.3218,18.6543,18.7035,110600.0],["2021-02-23",18.6122,18.9213,18.3944,18.8159,95900.0],["2021-02-24",18.9213,18.9213,18.4225,18.6333,80000.0],["2021-02-25",18.5279,18.7527,18.4435,18.6543,60800.0],["2021-02-26",18.7949,18.8159,18.3733,18.5208,56100.0],["2021-03-01",18.7878,18.9002,18.6192,18.7457,48800.0],["2021-03-02",19.0337,19.4061,18.9705,19.09,130800.0],["2021-03-03",19.2234,19.2234,18.7176,18.7386,88600.0],["2021-03-04",18.7597,18.7668,17.9377,18.1133,134600.0],["2021-03-05",18.4365,18.9494,18.2257,18.8862,108300.0],["2021-03-08",18.8932,18.9213,18.5208,18.7668,70800.0],["2021-03-09",18.837,18.9354,18.6614,18.8511,74400.0],["2021-03-10",18.9565,19.5818,18.9424,19.4834,122600.0],["2021-03-11",19.4904,19.4904,19.0759,19.1181,87100.0],["2021-03-12",19.1251,19.2235,19.0127,19.1953,56900.0],["2021-03-15",19.3218,20.0033,19.0689,19.2937,301000.0],["2021-03-16",19.1959,19.7175,19.1959,19.6305,251800.0],["2021-03-17",19.7972,19.9131,19.3625,19.7972,175000.0],["2021-03-18",19.6088,19.6088,19.2756,19.3698,135400.0],["2021-03-19",18.8844,19.1959,18.544,18.6237,538600.0],["2021-03-22",18.573,18.573,17.9717,18.2687,151300.0],["2021-03-23",18.3991,18.5367,18.1601,18.3339,47400.0],["2021-03-24",18.6019,18.6382,18.2615,18.2832,79700.0],["2021-03-25",18.3701,18.6092,18.276,18.5657,67000.0],["2021-03-26",18.6454,18.8192,18.4788,18.812,43800.0],["2021-03-29",18.812,18.9859,18.8048,18.9496,66400.0],["2021-03-30",19.0655,19.08,18.9134,19.08,62400.0],["2021-03-31",18.8337,19.0003,18.6671,18.9496,85100.0],["2021-04-01",19.0583,19.0655,18.8482,18.9786,96900.0],["2021-04-05",18.9786,19.1887,18.8699,19.1814,96900.0],["2021-04-06",19.0366,19.1452,18.7251,18.8192,135700.0],["2021-04-07",18.9931,18.9931,18.7251,18.9569,60700.0],["2021-04-08",19.0003,19.0003,18.6454,18.8627,50500.0],["2021-04-09",18.841,18.9134,18.7178,18.841,41800.0],["2021-04-12",18.7033,18.7033,18.515,18.5802,44500.0],["2021-04-13",18.6526,18.6744,18.4715,18.5802,95700.0],["2021-04-14",18.6454,18.6526,18.4208,18.5295,59400.0],["2021-04-15",18.4281,18.6454,18.3991,18.5802,57400.0],["2021-04-16",18.4643,18.8337,18.4643,18.8048,50200.0],["2021-04-19",18.8844,18.8989,18.7251,18.8555,30700.0],["2021-04-20",18.9569,19.051,18.6526,18.8627,109500.0],["2021-04-21",18.9279,19.3553,18.9062,19.3408,59800.0],["2021-04-22",19.348,19.406,19.2394,19.3263,56800.0],["2021-04-23",19.348,19.4495,19.1742,19.3263,69100.0],["2021-04-26",19.1959,19.1959,19.0438,19.0438,47200.0],["2021-04-27",19.08,19.3915,19.051,19.2321,48200.0],["2021-04-28",19.2828,19.2828,19.0076,19.08,25000.0],["2021-04-29",19.1959,19.3625,19.1669,19.2611,43600.0],["2021-04-30",19.1742,19.1887,18.9424,18.9786,30400.0],["2021-05-03",19.0148,19.1235,18.8555,18.9062,68400.0],["2021-05-04",18.9496,19.051,18.6454,18.6454,102300.0],["2021-05-05",18.7613,18.9641,18.6889,18.9279,20900.0],["2021-05-06",18.8337,19.2684,18.783,19.2611,60600.0],["2021-05-07",19.2684,19.3191,19.0366,19.1307,39100.0],["2021-05-10",19.2539,19.4132,18.9424,19.2901,149300.0],["2021-05-11",19.2032,19.7972,19.2032,19.6233,265600.0],["2021-05-12",19.5146,19.5146,18.9496,19.051,160100.0],["2021-05-13",19.1669,19.1669,18.9496,19.0076,40500.0],["2021-05-14",19.0873,19.348,19.0873,19.3263,47900.0],["2021-05-17",19.3263,19.971,19.1597,19.6813,162500.0],["2021-05-18",19.6233,19.7537,19.2249,19.3118,121800.0],["2021-05-19",19.1887,19.5219,19.1597,19.3118,52400.0],["2021-05-20",19.3915,19.5219,19.2901,19.5002,23700.0],["2021-05-21",19.5726,19.5726,19.348,19.348,28100.0],["2021-05-24",19.406,19.4132,19.08,19.1959,51900.0],["2021-05-25",19.3046,19.4784,18.9569,19.377,111000.0],["2021-05-26",19.3625,19.5654,19.3118,19.3698,41700.0],["2021-05-27",19.377,19.5002,19.2321,19.3698,54300.0],["2021-05-28",19.7247,20.0579,19.7247,19.971,41300.0],["2021-06-01",20.0797,20.1086,19.703,19.7537,35400.0],["2021-06-02",19.8116,19.8986,19.6668,19.8116,25200.0],["2021-06-03",19.7175,19.8551,19.6378,19.8116,34100.0],["2021-06-04",19.8841,20.3404,19.8189,20.2463,48100.0],["2021-06-07",20.2825,20.3839,20.0724,20.3042,26600.0],["2021-06-08",20.2752,20.3115,20.1159,20.1956,45800.0],["2021-06-09",20.1811,20.1883,20.0,20.1231,23300.0],["2021-06-10",20.1086,20.1956,19.8116,20.1521,53500.0],["2021-06-11",20.1449,20.1449,19.9493,20.0217,28100.0],["2021-06-14",20.0289,20.1448,19.2321,19.5002,123800.0],["2021-06-15",19.5798,19.6305,19.2973,19.5581,94400.0],["2021-06-16",19.5581,19.6378,19.2901,19.3046,88700.0],["2021-06-17",19.2901,19.5146,19.1018,19.3915,59100.0],["2021-06-18",19.2466,19.2611,18.6164,19.2321,562300.0],["2021-06-21",19.3046,19.3046,18.6889,18.841,92500.0],["2021-06-22",18.9569,19.1669,18.9062,19.1235,70000.0],["2021-06-23",18.9859,19.138,18.7468,18.8627,52000.0],["2021-06-24",18.9134,19.0148,18.841,18.9714,39600.0],["2021-06-25",19.051,19.3336,18.9714,19.0583,71300.0],["2021-06-28",19.0583,19.1959,18.9569,19.0076,60700.0],["2021-06-29",19.0438,19.0873,18.9207,19.0293,58600.0],["2021-06-30",19.0366,19.1235,18.9424,19.0366,44000.0],["2021-07-01",19.1162,19.3191,19.1162,19.2539,61600.0],["2021-07-02",19.4132,19.4132,19.1887,19.3698,51600.0],["2021-07-06",19.4639,19.4639,18.9858,19.1452,74700.0],["2021-07-07",19.1525,19.1525,18.5947,18.7106,69300.0],["2021-07-08",18.7396,18.7396,18.3629,18.5657,98400.0],["2021-07-09",18.4933,18.5367,18.2905,18.5223,126200.0],["2021-07-12",18.5657,18.5657,18.2977,18.4426,55800.0],["2021-07-13",18.4715,18.5367,18.3701,18.4208,54100.0],["2021-07-14",18.4571,18.4571,18.2397,18.3267,66700.0],["2021-07-15",18.3194,18.4571,18.218,18.3556,49500.0],["2021-07-16",18.4353,18.4933,18.3267,18.4715,26200.0],["2021-07-19",18.3194,18.3774,18.1311,18.2832,46600.0],["2021-07-20",18.3339,18.3339,17.979,18.3122,105800.0],["2021-07-21",18.189,18.4353,18.1528,18.2253,47400.0],["2021-07-22",18.1311,18.3267,18.1311,18.189,99300.0],["2021-07-23",18.1311,18.1746,18.0007,18.0369,50700.0],["2021-07-26",18.0514,18.1673,17.8486,17.9283,56600.0],["2021-07-27",17.9283,18.0804,17.7327,17.7979,42700.0],["2021-07-28",17.7037,17.7906,17.5588,17.6747,55100.0],["2021-07-29",17.6602,17.9572,17.6602,17.8341,41700.0],["2021-07-30",17.8413,17.8631,17.7254,17.7327,45800.0],["2021-08-02",17.7617,17.9283,17.7327,17.8051,58400.0],["2021-08-03",17.8124,17.8486,17.6747,17.7472,46700.0],["2021-08-04",17.7472,17.9283,17.6602,17.7761,69100.0],["2021-08-05",17.8558,17.9283,17.7254,17.7834,56500.0],["2021-08-06",17.7979,18.2905,17.7979,18.1383,90400.0],["2021-08-09",18.1456,18.1673,17.5661,17.7327,127600.0],["2021-08-10",17.7399,17.8631,17.3415,17.5588,263300.0],["2021-08-11",17.6385,17.6385,17.3922,17.6023,207000.0],["2021-08-12",17.6458,17.7399,17.5299,17.7182,138500.0],["2021-08-13",18.0442,18.276,17.8196,18.1528,73300.0],["2021-08-16",18.2108,18.2108,18.0731,18.1021,53400.0],["2021-08-17",18.1726,18.3525,18.1126,18.3225,53400.0],["2021-08-18",18.2925,18.6674,18.2925,18.4875,68700.0],["2021-08-19",18.5025,18.6149,17.7752,18.1726,180600.0],["2021-08-20",18.1651,18.6524,18.1651,18.5549,78200.0],["2021-08-23",18.5999,18.5999,18.345,18.48,41100.0],["2021-08-24",18.48,18.6524,18.48,18.5249,40900.0],["2021-08-25",18.8923,19.9044,18.8923,19.7844,101100.0],["2021-08-26",20.7066,21.4712,20.2267,21.4562,203900.0],["2021-08-27",21.3513,21.7336,21.0814,21.5987,80900.0],["2021-08-30",21.7411,21.7411,21.5762,21.6887,50700.0],["2021-08-31",21.7411,21.9361,21.6587,21.7786,67500.0],["2021-09-01",21.8911,21.996,21.8386,21.9286,50100.0],["2021-09-02",22.041,22.8507,21.936,22.8507,102500.0],["2021-09-03",22.7382,22.7382,21.8086,21.9061,45500.0],["2021-09-07",22.0035,22.116,22.0035,22.011,34600.0],["2021-09-08",22.011,22.011,21.7486,21.8086,52400.0],["2021-09-09",21.7636,21.7711,21.5162,21.5987,34800.0],["2021-09-10",21.6137,21.6287,21.2163,21.3513,64500.0],["2021-09-13",21.4263,21.8911,21.4263,21.7036,84400.0],["2021-09-14",21.7186,22.2584,21.7186,22.1685,112000.0],["2021-09-15",22.146,22.146,21.7786,22.086,40200.0],["2021-09-16",22.116,22.5808,22.116,22.5433,71200.0],["2021-09-17",22.4009,22.4009,21.8311,21.9286,131700.0],["2021-09-20",21.7336,22.3259,21.6961,22.1235,115400.0],["2021-09-21",22.4833,24.0277,22.4833,23.9302,145400.0],["2021-09-22",24.2826,24.9948,24.2826,24.9498,113600.0],["2021-09-23",24.9648,25.1822,24.53,24.8224,97100.0],["2021-09-24",25.0248,25.1522,24.8149,25.1297,83600.0],["2021-09-27",25.1297,25.1597,24.395,24.5225,39400.0],["2021-09-28",24.5225,24.5225,23.9827,24.2301,29300.0],["2021-09-29",24.1252,24.1252,23.6678,23.9452,113300.0],["2021-09-30",24.2826,24.62,24.1626,24.4175,85700.0],["2021-10-01",24.575,24.575,23.9677,24.2226,34200.0],["2021-10-04",24.395,24.7324,24.395,24.6274,42800.0],["2021-10-05",24.7399,24.8898,24.53,24.7924,68300.0],["2021-10-06",24.7024,25.1972,24.4925,25.0473,138300.0],["2021-10-07",24.9348,25.0548,24.395,24.485,98200.0],["2021-10-08",24.8449,25.1822,24.53,24.7849,91000.0],["2021-10-11",24.59,24.7099,24.3576,24.395,47300.0],["2021-10-12",24.395,24.395,23.9602,24.0577,39800.0],["2021-10-13",24.2376,24.2376,23.7728,23.9302,29000.0],["2021-10-14",24.1177,24.1626,23.8178,24.0052,27800.0],["2021-10-15",24.0952,24.485,24.0952,24.2976,31700.0],["2021-10-18",24.2226,24.2226,23.7803,23.8778,28800.0],["2021-10-19",23.9152,24.0802,23.7203,23.9752,37100.0],["2021-10-20",24.0052,24.4475,24.0052,24.3201,47000.0],["2021-10-21",24.2676,24.2676,23.7278,23.7653,45000.0],["2021-10-22",23.8853,23.8853,23.398,23.5104,32800.0],["2021-10-25",23.6978,23.8253,23.6079,23.7428,32000.0],["2021-10-26",23.9452,24.395,23.9302,24.2751,47600.0],["2021-10-27",24.2151,24.5075,23.9902,24.1776,37300.0],["2021-10-28",24.41,24.8149,24.41,24.7849,44600.0],["2021-10-29",24.7399,24.7699,24.3875,24.605,31000.0],["2021-11-01",24.7174,24.9198,24.4775,24.7174,23300.0],["2021-11-02",24.575,24.575,24.2076,24.4775,23800.0],["2021-11-03",24.3576,24.5,24.2451,24.4025,27800.0],["2021-11-04",24.4175,24.5825,24.1177,24.53,36200.0],["2021-11-05",24.6649,25.0473,24.575,24.8299,40300.0],["2021-11-08",24.8524,24.9423,24.5675,24.605,27400.0],["2021-11-09",24.7099,24.9048,24.3726,24.8074,32300.0],["2021-11-10",24.9273,25.7745,24.9123,25.692,29600.0],["2021-11-11",25.782,25.8495,25.2272,25.6545,27700.0],["2021-11-12",25.722,25.722,25.4371,25.617,20600.0],["2021-11-15",25.4971,25.737,25.3247,25.5496,22100.0],["2021-11-16",25.692,26.0219,25.6845,25.9844,28100.0],["2021-11-17",25.7895,25.8045,25.3322,25.6245,32100.0],["2021-11-18",25.5271,25.5271,25.0023,25.3172,22100.0],["2021-11-19",25.3172,25.3172,24.9498,25.0698,20900.0],["2021-11-22",25.1297,25.1297,24.6275,24.7999,23100.0],["2021-11-23",24.8449,25.3771,24.8449,25.1597,31500.0],["2021-11-24",25.4896,25.9394,25.3996,25.7895,42300.0],["2021-11-26",25.4221,25.4221,24.6949,24.9198,12700.0],["2021-11-29",24.8149,25.1222,24.3051,25.0698,28800.0],["2021-11-30",25.1747,25.2797,24.7549,24.9573,37000.0],["2021-12-01",24.9123,24.9123,23.8928,23.9377,37500.0],["2021-12-02",23.9377,24.2601,23.8253,24.2076,25100.0],["2021-12-03",24.1476,24.4175,24.0277,24.41,18600.0],["2021-12-06",24.9048,25.1148,24.8898,25.0848,32700.0],["2021-12-07",25.3547,25.3547,24.9498,25.0848,16300.0],["2021-12-08",25.2272,25.7295,25.1597,25.677,23600.0],["2021-12-09",25.9694,25.9694,25.5871,25.7445,25300.0],["2021-12-10",25.752,25.9394,25.6096,25.9319,13200.0],["2021-12-13",26.2093,26.2093,25.3846,25.4446,33100.0],["2021-12-14",25.4146,25.5046,25.0773,25.3846,23100.0],["2021-12-15",25.3022,25.7895,25.2647,25.4896,107400.0],["2021-12-16",26.1568,26.7791,25.9769,26.6141,37100.0],["2021-12-17",27.7162,28.271,27.2064,27.8511,225000.0],["2021-12-20",27.6112,27.9036,27.5063,27.8286,24700.0],["2021-12-21",27.7612,27.8736,27.4688,27.6712,26600.0],["2021-12-22",27.5438,27.8511,27.4013,27.6637,19200.0],["2021-12-23",27.6487,27.7987,27.4163,27.7537,21300.0],["2021-12-27",27.7537,27.7687,27.4838,27.6862,21000.0],["2021-12-28",27.6187,27.7612,27.4688,27.4763,31500.0],["2021-12-29",27.5887,27.6562,27.3638,27.4613,35700.0],["2021-12-30",27.4613,27.7912,27.4613,27.6187,33400.0],["2021-12-31",27.2589,27.3638,26.6891,26.7791,127000.0],["2022-01-03",26.6141,26.7941,26.5092,26.6216,19600.0],["2022-01-04",26.7641,26.944,26.5542,26.899,21500.0],["2022-01-05",27.1089,27.5213,27.1089,27.2364,21600.0],["2022-01-06",27.1764,27.4913,26.9815,27.019,24700.0],["2022-01-07",26.974,26.974,26.7866,26.9215,22900.0],["2022-01-10",26.8465,27.4238,26.7416,27.2589,44600.0],["2022-01-11",27.3713,27.5288,26.8915,27.5138,25700.0],["2022-01-12",27.6487,27.8136,27.5513,27.7462,20000.0],["2022-01-13",27.8586,28.5259,27.7537,28.3309,52000.0],["2022-01-14",28.2485,28.3909,27.9111,28.091,18700.0],["2022-01-18",27.6112,28.091,27.1764,27.1914,26500.0],["2022-01-19",27.3413,27.5063,27.1914,27.5063,21500.0],["2022-01-20",27.6562,27.6862,27.1839,27.2589,29400.0],["2022-01-21",27.3863,27.4388,27.2289,27.3563,32100.0],["2022-01-24",27.3563,27.4088,26.5092,27.1689,38500.0],["2022-01-25",27.1689,27.5513,27.1314,27.5288,25300.0],["2022-01-26",27.4463,27.5588,26.854,27.0565,22200.0],["2022-01-27",26.8915,27.2289,26.8915,26.9665,22100.0],["2022-01-28",26.7716,27.4763,26.7716,27.4613,28600.0],["2022-01-31",27.3638,27.4238,27.0115,27.4238,18800.0],["2022-02-01",27.5438,27.5438,26.9665,27.1314,30300.0],["2022-02-02",27.2664,27.4988,27.1614,27.2214,24700.0],["2022-02-03",27.2214,27.4163,27.004,27.0715,19500.0],["2022-02-04",27.2589,27.8736,27.0864,27.7387,51300.0],["2022-02-07",27.8661,27.8661,27.5138,27.6112,12200.0],["2022-02-08",27.5513,27.6937,27.3563,27.5213,18700.0],["2022-02-09",27.6712,29.0057,27.6712,28.9457,45200.0],["2022-02-10",28.6383,28.6383,27.8661,28.0161,29600.0],["2022-02-11",27.4013,27.6562,26.3592,26.5467,33700.0],["2022-02-14",26.4342,26.4942,26.0969,26.3293,18700.0],["2022-02-15",26.0894,26.1643,25.6695,26.1043,26600.0],["2022-02-16",26.2393,26.6141,25.9019,26.2693,40600.0],["2022-02-17",26.2318,26.2693,25.9619,26.2543,24500.0],["2022-02-18",26.0894,26.0894,25.6545,25.842,34000.0],["2022-02-22",26.1718,26.2093,25.6995,26.0069,31000.0],["2022-02-23",26.1568,26.3368,25.8719,26.1643,32100.0],["2022-02-24",26.0069,26.1568,25.2722,25.857,33700.0],["2022-02-25",25.9394,26.5317,25.9094,26.5317,22700.0],["2022-02-28",26.4492,26.4492,25.9394,26.3817,23000.0],["2022-03-01",26.2093,26.3293,25.8495,26.1193,29200.0],["2022-03-02",26.0144,26.0969,25.677,25.9169,31700.0],["2022-03-03",26.2393,26.2393,25.9619,26.1718,16400.0],["2022-03-04",26.2393,26.4192,25.9844,26.3892,27900.0],["2022-03-07",26.2468,26.3892,26.1268,26.2768,33800.0],["2022-03-08",26.4042,26.869,26.2543,26.6741,35200.0],["2022-03-09",26.6141,27.0115,26.4342,26.6066,31800.0],["2022-03-10",26.5916,26.5916,25.9319,26.0294,19200.0],["2022-03-11",25.8644,26.0444,25.6095,25.8944,22100.0],["2022-03-14",25.3771,25.9019,25.1222,25.3247,59700.0],["2022-03-15",25.6258,25.91,25.2417,25.8025,61600.0],["2022-03-16",25.7641,25.8486,25.3877,25.6949,31500.0],["2022-03-17",25.4798,25.8793,25.3032,25.7026,66600.0],["2022-03-18",25.0266,25.5413,24.7194,25.403,108700.0],["2022-03-21",25.6104,25.6949,25.2571,25.4568,45700.0],["2022-03-22",25.6565,26.0483,25.4261,25.7564,50300.0],["2022-03-23",25.8486,26.1097,25.7103,25.9407,24000.0],["2022-03-24",26.1404,27.4463,26.1404,27.3695,37500.0],["2022-03-25",27.3618,28.7368,27.3541,27.4233,49600.0],["2022-03-28",27.4233,27.9226,27.2927,27.9072,28100.0],["2022-03-29",27.8227,27.8688,27.1237,27.5385,46100.0],["2022-03-30",27.431,27.6076,27.3081,27.4156,29200.0],["2022-03-31",27.4847,27.4847,26.8472,26.9931,48600.0],["2022-04-01",26.8241,26.8241,26.5322,26.778,30500.0],["2022-04-04",26.5322,27.1467,26.5322,27.1314,51200.0],["2022-04-05",27.0776,27.3465,26.9777,27.1391,19200.0],["2022-04-06",27.2543,27.769,27.2543,27.7075,50100.0],["2022-04-07",27.5001,27.5001,26.8472,27.2159,44900.0],["2022-04-08",27.3772,27.5692,26.9086,27.5308,27900.0],["2022-04-11",27.3311,27.431,27.0315,27.0776,23000.0],["2022-04-12",27.2005,27.2543,26.8702,27.0392,30500.0],["2022-04-13",27.1928,27.5001,27.0699,27.5001,19300.0],["2022-04-14",27.5231,27.6998,27.3541,27.477,22800.0],["2022-04-18",27.7305,28.1223,27.7305,27.7766,22600.0],["2022-04-19",27.7613,28.0148,27.1698,27.9533,29400.0],["2022-04-20",28.0916,28.6216,27.961,28.5755,29400.0],["2022-04-21",28.5525,28.5525,27.5385,27.6998,39800.0],["2022-04-22",27.7843,27.7843,27.3465,27.454,12800.0],["2022-04-25",27.5462,27.7459,27.262,27.7382,37000.0],["2022-04-26",27.5308,28.1223,27.5308,27.9303,20300.0],["2022-04-27",28.0916,28.3758,27.7229,27.8074,21100.0],["2022-04-28",28.0839,28.8597,28.0839,28.6523,31000.0],["2022-04-29",28.3374,28.3374,27.2466,27.3157,15700.0],["2022-05-02",27.4079,27.4079,26.7089,26.9547,29000.0],["2022-05-03",26.8011,27.4924,26.755,27.431,39900.0],["2022-05-04",27.6,28.0455,27.431,28.0224,35900.0],["2022-05-05",27.7689,28.6831,27.7689,28.6139,101700.0],["2022-05-06",28.4219,28.4219,27.9994,28.3067,84600.0],["2022-05-09",28.0993,28.2683,27.7152,27.9687,69000.0],["2022-05-10",27.9456,27.9456,27.0162,27.2466,102600.0],["2022-05-11",27.4847,28.1146,27.4847,27.769,21500.0],["2022-05-12",27.8381,28.153,27.7689,27.984,22300.0],["2022-05-13",28.0301,28.4372,27.9994,28.3374,22900.0],["2022-05-16",28.3988,29.9582,28.3988,29.4589,113000.0],["2022-05-17",29.336,29.336,28.5448,28.7061,44300.0],["2022-05-18",28.6062,28.806,28.4142,28.7983,22200.0],["2022-05-19",28.5909,29.1439,28.5909,28.7983,14300.0],["2022-05-20",29.4128,29.6663,29.1209,29.5972,33300.0],["2022-05-23",29.5204,29.6202,29.1593,29.3206,30800.0],["2022-05-24",29.1593,29.1593,28.3528,28.6754,38800.0],["2022-05-25",28.9212,28.9596,28.6062,28.6677,91500.0],["2022-05-26",28.5217,29.4051,28.5217,29.0518,30100.0],["2022-05-27",29.2899,29.3514,28.806,28.9442,24100.0],["2022-05-31",28.3527,28.468,28.0378,28.4142,33600.0],["2022-06-01",28.1684,28.3604,27.7382,28.2606,33100.0],["2022-06-02",28.2068,28.2068,27.6384,27.8381,36700.0],["2022-06-03",27.9379,28.1223,27.2773,27.7075,67600.0],["2022-06-06",27.6076,27.6307,27.2389,27.4386,26000.0],["2022-06-07",27.4386,28.6139,27.4386,28.4219,47200.0],["2022-06-08",28.1069,28.1069,27.6153,27.8842,32000.0],["2022-06-09",27.769,27.9226,27.4156,27.7997,15300.0],["2022-06-10",27.3311,27.3311,26.6628,27.0853,28500.0],["2022-06-13",26.6935,26.6935,25.6335,25.9868,73200.0],["2022-06-14",26.248,26.4938,25.7333,26.0175,41600.0],["2022-06-15",26.0175,26.1865,24.9652,25.549,140500.0],["2022-06-16",25.1342,25.1342,24.2815,24.6502,63500.0],["2022-06-17",24.896,26.079,24.896,25.5643,363700.0],["2022-06-21",26.2096,26.2096,25.0497,25.4798,59100.0],["2022-06-22",25.2571,25.5336,24.9652,25.3877,51300.0],["2022-06-23",25.065,25.065,23.5594,23.6977,85400.0],["2022-06-24",23.8897,24.028,23.5518,23.7054,68000.0],["2022-06-27",24.0127,24.1125,23.6209,24.0203,65800.0],["2022-06-28",24.5504,24.9037,23.9973,24.3737,85000.0],["2022-06-29",24.2815,24.4428,23.8897,24.1202,170300.0],["2022-06-30",23.5594,23.8129,23.183,23.3674,246200.0],["2022-07-01",22.9987,23.4365,22.6607,23.3444,260500.0],["2022-07-05",23.7054,24.1279,23.6593,24.0818,107800.0],["2022-07-06",21.8925,23.329,21.1935,23.1984,248500.0],["2022-07-07",23.1907,23.1907,22.6223,22.7529,144800.0],["2022-07-08",22.5608,23.2675,22.5608,22.9756,159900.0],["2022-07-11",22.9756,23.2829,22.7606,22.8297,103400.0],["2022-07-12",22.7221,23.1523,22.7221,22.9065,81900.0],["2022-07-13",22.991,23.0294,22.7606,22.9449,54400.0],["2022-07-14",22.8911,22.9295,22.3381,22.6223,91300.0],["2022-07-15",22.653,22.8604,22.3842,22.8527,96900.0],["2022-07-18",22.7375,22.9065,22.6146,22.7759,70200.0],["2022-07-19",22.5224,22.6069,21.9847,22.3995,122200.0],["2022-07-20",22.5916,22.7298,22.4456,22.5224,67700.0],["2022-07-21",22.6453,22.6453,22.2536,22.63,73600.0],["2022-07-22",22.6146,23.0755,22.6146,22.8066,56900.0],["2022-07-25",22.3842,22.3842,22.0078,22.1844,90200.0],["2022-07-26",22.3381,22.484,22.0999,22.3842,87700.0],["2022-07-27",22.5608,23.2138,22.4226,23.1446,50200.0],["2022-07-28",23.2138,23.6747,22.9142,23.5594,63500.0],["2022-07-29",23.2983,23.6593,23.1139,23.5287,43800.0],["2022-08-01",23.1754,23.4749,23.0294,23.2445,69800.0],["2022-08-02",23.521,23.836,23.3444,23.5057,77900.0],["2022-08-03",23.69,23.7054,23.3828,23.6209,41900.0],["2022-08-04",23.9742,24.197,23.7899,23.8129,53200.0],["2022-08-05",23.4749,23.8513,23.4442,23.8437,48400.0],["2022-08-08",23.9051,24.1586,23.7361,24.1356,74900.0],["2022-08-09",23.9819,24.2201,23.7438,23.9819,56200.0],["2022-08-10",24.1816,24.3737,24.0434,24.0434,61500.0],["2022-08-11",24.2201,24.7117,24.2201,24.3506,60900.0],["2022-08-12",24.3506,24.6656,24.3506,24.4428,51000.0],["2022-08-15",24.6502,24.7885,24.3506,24.3967,64800.0],["2022-08-16",24.2756,24.6526,24.1312,24.3398,107200.0],["2022-08-17",24.075,24.2916,23.9948,24.1232,51200.0],["2022-08-18",24.3959,24.4842,24.1472,24.404,69300.0],["2022-08-19",24.4762,24.6687,24.3719,24.4441,56800.0],["2022-08-22",24.404,24.6286,24.3077,24.5644,72600.0],["2022-08-23",24.3879,24.7088,24.2756,24.5323,59300.0],["2022-08-24",24.5724,24.789,24.404,24.5484,65300.0],["2022-08-25",24.404,24.404,23.8263,23.8665,38000.0],["2022-08-26",23.9788,24.2355,23.69,23.8665,57100.0],["2022-08-29",23.6819,24.0109,23.6338,23.8665,56800.0],["2022-08-30",23.9387,23.9387,23.4814,23.7541,72400.0],["2022-08-31",23.5937,23.714,23.2808,23.329,67900.0],["2022-09-01",23.0722,23.0722,22.6471,23.0,92400.0],["2022-09-02",23.3209,23.4894,23.0241,23.0642,65700.0],["2022-09-06",23.5215,23.8023,23.4252,23.714,105600.0],["2022-09-07",23.2728,23.5295,22.984,23.2086,100100.0],["2022-09-08",22.8236,22.9439,22.5668,22.7594,77000.0],["2022-09-09",22.7754,23.4172,22.7754,23.1364,69000.0],["2022-09-12",23.3129,23.7943,23.1124,23.6499,56800.0],["2022-09-13",23.3931,23.7622,22.8236,22.9038,92400.0],["2022-09-14",22.7594,23.2327,22.6631,22.8316,84600.0],["2022-09-15",22.6631,22.7674,22.3262,22.4946,74800.0],["2022-09-16",22.9278,23.5215,22.8155,23.2487,160300.0],["2022-09-19",22.7433,22.968,22.3823,22.7353,92700.0],["2022-09-20",22.5428,22.7594,22.3262,22.4385,99700.0],["2022-09-21",22.5347,22.5347,21.9973,22.0374,57700.0],["2022-09-22",22.1657,22.4465,21.917,22.2139,76200.0],["2022-09-23",22.0213,22.0213,21.2351,21.3715,62500.0],["2022-09-26",21.1549,21.2191,20.6976,20.9704,104500.0],["2022-09-27",20.826,20.9303,20.465,20.5853,128000.0],["2022-09-28",20.3286,20.7217,20.2885,20.6415,89200.0],["2022-09-29",20.7779,20.7779,19.7831,19.9355,88600.0],["2022-09-30",20.104,20.4169,20.0238,20.2965,87100.0],["2022-10-03",20.1762,20.6254,20.0478,20.5292,65800.0],["2022-10-04",20.7538,20.842,20.4489,20.7377,125700.0],["2022-10-05",20.465,20.5693,19.9114,20.0799,91300.0],["2022-10-06",20.2965,20.5693,20.2404,20.3687,126000.0],["2022-10-07",20.2564,20.2564,19.759,19.9516,81800.0],["2022-10-10",19.7911,19.7911,19.3098,19.5183,65900.0],["2022-10-11",19.3579,19.6467,19.1814,19.2536,101800.0],["2022-10-12",19.406,19.406,19.0611,19.2857,97400.0],["2022-10-13",19.1894,19.7189,19.1333,19.5905,79000.0],["2022-10-14",19.5023,19.6387,19.3178,19.3338,50800.0],["2022-10-17",19.6066,20.2323,19.4141,20.0478,78800.0],["2022-10-18",20.2002,20.2002,19.8312,20.1842,65300.0],["2022-10-19",20.6736,21.0185,20.6655,20.9383,107900.0],["2022-10-20",20.8019,20.9864,20.0719,20.3045,87800.0],["2022-10-21",20.2644,20.489,20.0719,20.3126,68600.0],["2022-10-24",20.5773,20.842,20.3366,20.4008,87300.0],["2022-10-25",20.5693,21.0586,20.5693,20.9624,70600.0],["2022-10-26",21.1389,21.6523,21.1389,21.3795,62600.0],["2022-10-27",21.3635,22.0213,21.3635,21.9411,109100.0],["2022-10-28",22.1015,22.4385,22.1015,22.1818,68400.0],["2022-10-31",21.9652,22.1737,21.8528,22.0775,41300.0],["2022-11-01",22.254,22.254,21.8849,22.0213,72400.0],["2022-11-02",22.1417,22.5107,21.9732,22.0454,53800.0],["2022-11-03",21.7967,22.0293,21.4437,21.6202,38400.0],["2022-11-04",22.0614,22.0614,21.7165,21.901,50800.0],["2022-11-07",21.9732,22.3181,21.7806,22.2058,65800.0],["2022-11-08",22.0775,22.7193,22.0614,22.4706,53600.0],["2022-11-09",21.9331,22.0534,21.0506,21.1228,73500.0],["2022-11-10",21.6683,22.2459,21.6362,21.9812,45300.0],["2022-11-11",21.8208,21.8208,21.4036,21.7486,46000.0],["2022-11-14",21.8127,22.1898,21.7405,22.0213,48800.0],["2022-11-15",22.0454,22.1336,21.7566,21.8609,49700.0],["2022-11-16",21.7084,21.9411,21.4999,21.564,27200.0],["2022-11-17",21.5801,21.8448,21.4116,21.8288,42400.0],["2022-11-18",21.9491,22.4545,21.909,22.2219,29800.0],["2022-11-21",22.0534,22.2861,21.917,22.254,30500.0],["2022-11-22",22.3903,22.3903,21.8849,22.2219,34700.0],["2022-11-23",22.4625,22.7594,21.9892,22.278,38500.0],["2022-11-25",22.7353,23.1765,22.7193,23.1765,51700.0],["2022-11-28",23.1846,23.6739,23.1765,23.4734,90100.0],["2022-11-29",23.8665,24.2515,23.2568,23.3851,120200.0],["2022-11-30",23.3691,24.059,23.3691,23.9387,61800.0],["2022-12-01",24.1312,24.1553,23.6579,24.1312,42600.0],["2022-12-02",23.1444,23.6258,23.1043,23.4734,38100.0],["2022-12-05",23.3851,23.4653,23.0803,23.1846,34300.0],["2022-12-06",23.2407,23.6258,23.2407,23.6017,44300.0],["2022-12-07",23.9066,24.3558,23.9066,23.9868,48400.0],["2022-12-08",23.8905,24.1071,23.7301,23.9627,37500.0],["2022-12-09",23.9868,24.5804,23.9868,24.2114,54800.0],["2022-12-12",24.1553,24.1633,23.6579,23.7943,31300.0],["2022-12-13",23.8424,24.1472,23.4573,23.5375,44300.0],["2022-12-14",23.2648,23.2969,22.7513,23.0,32300.0],["2022-12-15",22.6069,22.6631,22.0133,22.0454,44500.0],["2022-12-16",21.7004,21.7004,21.187,21.5079,77000.0],["2022-12-19",17.1999,17.8738,16.2051,16.4137,218800.0],["2022-12-20",16.7346,17.4165,16.4939,16.6463,222400.0],["2022-12-21",17.9139,18.2508,17.4887,18.1786,204600.0],["2022-12-22",17.9781,17.9781,17.4325,17.8176,126200.0],["2022-12-23",17.6732,18.3952,17.6732,18.1706,102400.0],["2022-12-27",18.2669,18.2669,17.7935,17.8096,52600.0],["2022-12-28",17.6732,18.0823,17.4406,17.8256,112100.0],["2022-12-29",18.0904,18.3551,17.8657,18.1866,81500.0],["2022-12-30",18.0583,18.3952,17.8738,18.2909,99700.0],["2023-01-03",18.8445,19.0691,18.5557,19.021,139400.0],["2023-01-04",20.128,20.2644,19.751,20.1441,179000.0],["2023-01-05",20.1361,20.473,19.5745,19.7831,182200.0],["2023-01-06",19.7109,19.8553,19.4301,19.7029,130300.0],["2023-01-09",19.9917,20.2644,19.6868,19.8072,134900.0],["2023-01-10",19.8152,20.8019,19.8152,20.465,170500.0],["2023-01-11",20.4971,20.7458,20.3527,20.4971,100000.0],["2023-01-12",20.465,20.4971,20.0719,20.3286,99300.0],["2023-01-13",20.457,20.826,20.457,20.5693,56600.0],["2023-01-17",20.6736,20.9062,20.5773,20.7377,70800.0],["2023-01-18",20.9864,21.1469,20.5693,20.842,192800.0],["2023-01-19",21.1629,21.6122,20.9062,21.3715,148300.0],["2023-01-20",21.3795,21.532,21.2191,21.4517,53200.0],["2023-01-23",21.7726,22.1256,21.7486,21.9411,43600.0],["2023-01-24",21.8127,21.9491,21.6042,21.8448,35600.0],["2023-01-25",22.1417,22.4465,22.1417,22.2139,63700.0],["2023-01-26",22.1256,22.1256,21.4678,21.6603,45500.0],["2023-01-27",21.6603,21.6603,20.9062,21.1469,90800.0],["2023-01-30",20.818,21.0105,20.5372,20.7698,93600.0],["2023-01-31",20.2724,20.6415,19.767,20.5372,82000.0],["2023-02-01",20.6976,20.9383,20.5613,20.8581,52200.0],["2023-02-02",21.0506,21.5721,21.0506,21.4598,41900.0],["2023-02-03",21.4437,21.6362,21.2111,21.2271,49200.0],["2023-02-06",20.7458,21.0426,20.4329,20.5372,62200.0],["2023-02-07",20.2323,20.4008,19.9917,20.128,61100.0],["2023-02-08",20.0558,20.5131,20.0558,20.3447,51400.0],["2023-02-09",20.481,20.481,19.9516,20.0318,62700.0],["2023-02-10",19.9195,20.2724,19.5183,19.8152,247100.0],["2023-02-13",19.2777,20.2644,19.2777,20.0558,99000.0],["2023-02-14",20.0478,20.0478,19.5183,19.8072,55800.0],["2023-02-15",19.6226,19.6226,19.1333,19.5424,89200.0],["2023-02-16",19.3499,19.735,19.2055,19.5264,43900.0],["2023-02-17",19.4863,19.8072,19.4702,19.7911,50000.0],["2023-02-21",19.6307,19.8633,19.4301,19.6066,73500.0],["2023-02-22",19.398,19.8874,19.3659,19.6788,65100.0],["2023-02-23",19.6226,19.9114,19.382,19.4622,38500.0],["2023-02-24",19.3098,19.5585,18.9889,19.037,58500.0],["2023-02-27",19.0771,19.1253,18.7001,19.0932,63000.0],["2023-02-28",19.1253,19.1253,18.676,18.8124,99300.0],["2023-03-01",18.8926,19.1253,18.8364,19.037,63100.0],["2023-03-02",18.9889,19.3098,18.9167,19.2055,75600.0],["2023-03-03",19.2536,19.6547,19.2456,19.5424,57000.0],["2023-03-06",19.5344,19.743,19.2857,19.4461,60600.0],["2023-03-07",19.2777,19.2777,18.9488,18.9889,37300.0],["2023-03-08",19.1333,19.4221,19.0531,19.3258,57200.0],["2023-03-09",18.9969,18.9969,18.5396,18.5476,60900.0],["2023-03-10",18.8525,19.1734,18.6198,18.6279,53700.0],["2023-03-13",18.4514,18.6198,18.1545,18.2107,74800.0],["2023-03-14",18.3792,18.66,18.315,18.6519,55400.0],["2023-03-15",18.3471,18.7723,18.331,18.6519,45300.0],["2023-03-16",18.4594,18.684,18.2909,18.5316,77400.0],["2023-03-17",18.9969,19.1172,18.6038,18.6198,154300.0],["2023-03-20",18.5156,19.3338,18.4032,19.3017,63800.0],["2023-03-21",19.5183,19.6547,19.3579,19.6146,39600.0],["2023-03-22",19.8473,20.1922,19.8473,19.9275,64700.0],["2023-03-23",19.767,19.7751,19.0771,19.3659,89100.0],["2023-03-24",19.0611,19.5264,19.0611,19.4381,81900.0],["2023-03-27",19.382,19.6708,19.3258,19.5344,39700.0],["2023-03-28",19.5103,19.8312,19.5103,19.735,89900.0],["2023-03-29",19.8713,20.2323,19.7109,19.8874,91800.0],["2023-03-30",19.8152,20.112,19.8152,19.9676,65900.0],["2023-03-31",20.1922,20.5693,20.112,20.2564,93200.0],["2023-04-03",20.2083,20.2083,19.6868,19.759,78200.0],["2023-04-04",19.7269,19.8072,19.0129,19.1253,94300.0],["2023-04-05",19.1172,19.6948,19.1172,19.4782,147200.0],["2023-04-06",19.6311,19.8494,19.4967,19.5807,97400.0],["2023-04-10",19.5471,19.8662,19.5471,19.7906,63200.0],["2023-04-11",19.7318,19.7318,19.2112,19.2196,51500.0],["2023-04-12",19.3456,19.354,18.8754,18.8754,60500.0],["2023-04-13",19.0685,19.6143,19.0685,19.4967,55600.0],["2023-04-14",19.4295,19.6646,18.8166,19.1357,94900.0],["2023-04-17",19.228,19.3036,19.0265,19.1189,52500.0],["2023-04-18",18.9006,18.9341,18.6571,18.6822,71300.0],["2023-04-19",18.6235,18.699,18.4807,18.6906,69900.0],["2023-04-20",18.5563,18.7746,18.3464,18.4723,80500.0],["2023-04-21",18.5563,18.6822,18.2876,18.4975,61100.0],["2023-04-24",18.3968,18.3968,18.0945,18.1701,89300.0],["2023-04-25",18.0273,18.1952,17.9937,18.0441,72300.0],["2023-04-26",17.9601,18.2288,17.8678,17.9601,108600.0],["2023-04-27",18.0525,18.1197,17.6747,17.9434,103600.0],["2023-04-28",17.8594,18.1701,17.8594,18.1449,104400.0],["2023-05-01",18.1365,18.3212,17.9014,17.9937,70400.0],["2023-05-02",17.9266,18.0357,17.9182,18.0105,91500.0],["2023-05-03",18.1365,18.422,18.0441,18.1869,74600.0],["2023-05-04",18.4891,18.8922,18.4891,18.741,65400.0],["2023-05-05",19.0265,19.0685,18.825,18.9257,32400.0],["2023-05-08",18.1785,18.6738,18.1785,18.3296,120300.0],["2023-05-09",18.2624,18.2624,17.7754,17.9601,67300.0],["2023-05-10",18.1281,18.3716,18.0945,18.3548,28900.0],["2023-05-11",18.338,18.4975,17.9601,18.1197,47600.0],["2023-05-12",18.3296,18.3968,18.2372,18.338,41000.0],["2023-05-15",18.2456,18.3632,18.0861,18.338,51500.0],["2023-05-16",18.1869,18.254,17.9601,17.9769,52800.0],["2023-05-17",18.1701,18.5143,18.1701,18.38,65400.0],["2023-05-18",18.6822,18.9845,18.6403,18.9509,43200.0],["2023-05-19",19.0769,19.3204,19.0517,19.228,47000.0],["2023-05-22",19.1608,19.186,19.0097,19.186,45600.0],["2023-05-23",19.0181,19.0517,18.783,18.9509,57600.0],["2023-05-24",18.8418,18.867,18.6822,18.7326,23500.0],["2023-05-25",18.6151,18.6151,18.3044,18.5143,45800.0],["2023-05-26",18.4052,18.6067,18.2876,18.5899,49900.0],["2023-05-30",18.4975,18.4975,17.9769,18.0441,72000.0],["2023-05-31",17.8762,17.8762,17.5487,17.7502,71800.0],["2023-06-01",17.7502,18.4052,17.7502,18.2792,60700.0],["2023-06-02",18.5647,18.9341,18.5647,18.8082,51200.0],["2023-06-05",18.6738,18.8418,18.5479,18.5815,38600.0],["2023-06-06",18.4723,18.8922,18.4723,18.7074,58300.0],["2023-06-07",18.8166,19.0349,18.8166,18.9425,25100.0],["2023-06-08",19.0181,19.1357,18.8754,19.1021,46800.0],["2023-06-09",19.3036,19.4043,19.0601,19.1441,40600.0],["2023-06-12",19.1692,19.2868,19.0349,19.1357,15200.0],["2023-06-13",19.0601,19.2868,19.0601,19.2532,25700.0],["2023-06-14",18.9929,18.9929,18.7158,18.7578,31300.0],["2023-06-15",18.8754,19.4967,18.8754,19.4547,27900.0],["2023-06-16",19.1776,19.186,18.9425,19.0937,29500.0],["2023-06-20",19.6394,20.1348,19.6394,19.9837,65700.0],["2023-06-21",20.0593,20.3364,19.8158,19.9333,39500.0],["2023-06-22",20.1097,20.2692,19.9921,20.1432,55700.0],["2023-06-23",19.8829,19.9585,19.6143,19.7822,61000.0],["2023-06-26",19.5891,19.9165,19.5555,19.7486,45300.0],["2023-06-27",19.8494,20.1768,19.7654,20.118,27500.0],["2023-06-28",19.8829,20.0425,19.757,20.0005,36300.0],["2023-06-29",19.5891,19.8074,19.3288,19.715,38500.0],["2023-06-30",19.799,19.8158,19.5975,19.6227,26500.0],["2023-07-03",19.8326,19.9417,19.7402,19.9417,13000.0],["2023-07-05",19.8829,19.8997,19.6814,19.8662,45800.0],["2023-07-06",19.5555,19.5555,19.228,19.3876,35600.0],["2023-07-07",19.2196,19.5891,19.2196,19.3288,39200.0],["2023-07-10",19.2868,19.4379,19.1189,19.1608,33900.0],["2023-07-11",19.2868,19.5051,19.2364,19.4799,49200.0],["2023-07-12",19.3876,19.8158,19.3876,19.6478,34200.0],["2023-07-13",19.9165,20.0005,19.6814,19.9921,37600.0],["2023-07-14",19.757,19.9081,19.6478,19.757,45000.0],["2023-07-17",19.5807,19.6478,19.4127,19.5891,65900.0],["2023-07-18",19.4799,19.6982,19.4799,19.5891,35400.0],["2023-07-19",19.6478,19.8326,19.6059,19.7906,41800.0],["2023-07-20",19.6311,19.8578,19.5807,19.7066,23100.0],["2023-07-21",19.7822,19.799,19.5639,19.6227,27900.0],["2023-07-24",19.7402,19.8578,19.6646,19.7654,18400.0],["2023-07-25",19.9417,20.3532,19.9417,20.286,43700.0],["2023-07-26",20.3615,20.3615,20.0761,20.1936,45600.0],["2023-07-27",20.3615,20.4035,20.0845,20.1516,32200.0],["2023-07-28",20.1013,20.1684,19.6982,19.9501,48200.0],["2023-07-31",19.8242,19.8242,19.5303,19.6227,31400.0],["2023-08-01",19.6478,19.9333,19.6478,19.8745,29500.0],["2023-08-02",19.6143,19.6143,19.3372,19.4883,26600.0],["2023-08-03",19.5555,19.715,19.1944,19.4211,39000.0],["2023-08-04",19.1021,19.3036,19.0517,19.2196,22000.0],["2023-08-07",19.5219,19.5219,19.2616,19.2784,35300.0],["2023-08-08",18.9425,19.1608,18.9425,19.1357,23200.0],["2023-08-09",19.354,19.3792,19.2028,19.3624,18900.0],["2023-08-10",19.5219,19.5891,19.312,19.3876,34000.0],["2023-08-11",19.2448,19.4715,19.186,19.312,25200.0],["2023-08-14",19.312,19.312,18.8922,18.9425,52300.0],["2023-08-15",19.2038,19.4921,19.064,19.1601,60800.0],["2023-08-16",19.1339,19.1339,18.7844,18.8019,50300.0],["2023-08-17",18.7232,18.8456,18.4174,18.5136,59800.0],["2023-08-18",18.3476,18.6708,18.3476,18.5572,51400.0],["2023-08-21",18.5747,18.8368,18.4174,18.5136,38400.0],["2023-08-22",18.4349,18.6533,18.4349,18.4611,39400.0],["2023-08-23",18.4262,18.6097,18.3912,18.3912,37900.0],["2023-08-24",18.5223,18.6184,18.3912,18.4611,36200.0],["2023-08-25",18.4524,18.4611,18.199,18.2165,41800.0],["2023-08-28",18.1728,18.1816,17.8845,18.1553,58400.0],["2023-08-29",18.0068,18.3213,18.0068,18.234,37700.0],["2023-08-30",18.3126,18.531,18.3126,18.5048,30400.0],["2023-08-31",18.1903,18.2777,17.6661,17.8321,46400.0],["2023-09-01",18.033,18.0854,17.736,17.9282,33200.0],["2023-09-05",17.9806,18.1553,17.9282,18.1291,65700.0],["2023-09-06",18.0068,18.2689,18.0068,18.2078,40000.0],["2023-09-07",18.0418,18.3738,18.0418,18.1641,73400.0],["2023-09-08",18.0854,18.3126,18.0505,18.2602,60300.0],["2023-09-11",18.2427,18.5223,17.9457,18.1204,50500.0],["2023-09-12",17.9631,17.9631,17.6311,17.7797,66100.0],["2023-09-13",17.736,17.736,17.203,17.404,67000.0],["2023-09-14",17.5525,17.5525,17.2554,17.5088,54900.0],["2023-09-15",17.369,17.4651,17.037,17.1331,42400.0],["2023-09-18",17.0021,17.0021,16.6176,16.7749,92100.0],["2023-09-19",16.9409,16.9933,16.6351,16.7487,101600.0],["2023-09-20",16.9496,17.4564,16.9496,17.2729,75500.0],["2023-09-21",17.2904,17.4389,17.238,17.3079,77300.0],["2023-09-22",17.2991,17.4302,17.1593,17.2729,93300.0],["2023-09-25",17.369,17.8408,17.369,17.7884,63100.0],["2023-09-26",17.7709,17.9457,17.6486,17.736,100300.0],["2023-09-27",17.7272,18.0505,17.7272,17.9107,103100.0],["2023-09-28",18.1117,18.5136,18.1117,18.4349,132000.0],["2023-09-29",18.1379,18.4262,17.7797,18.0505,62600.0],["2023-10-02",17.9107,17.9893,17.7797,17.9282,48300.0],["2023-10-03",17.8495,18.0243,17.7098,17.9107,40300.0],["2023-10-04",18.0243,18.6184,18.0243,18.5048,60500.0],["2023-10-05",18.3476,18.6359,18.0854,18.5223,71200.0],["2023-10-06",18.5048,18.7407,18.4349,18.7058,86700.0],["2023-10-09",18.5922,18.9766,18.5922,18.8805,36500.0],["2023-10-10",18.9591,19.2038,18.8106,18.9679,67600.0],["2023-10-11",19.064,19.3174,19.064,19.2387,48000.0],["2023-10-12",19.195,19.195,18.8805,18.898,48800.0],["2023-10-13",18.8368,19.0028,18.7145,18.8456,30700.0],["2023-10-16",18.9242,19.0902,18.8543,19.0552,73200.0],["2023-10-17",19.1077,19.3086,19.0116,19.1688,74100.0],["2023-10-18",18.9766,18.9766,18.6446,18.8368,67000.0],["2023-10-19",18.7669,19.0465,18.6446,18.8193,57700.0],["2023-10-20",18.898,18.9766,18.7407,18.8019,72200.0],["2023-10-23",18.7145,18.9329,18.6533,18.8019,59400.0],["2023-10-24",18.863,19.195,18.8456,18.9766,91100.0],["2023-10-25",19.1601,19.195,18.9504,19.1251,54100.0],["2023-10-26",18.9941,19.2212,18.9067,19.1688,50400.0],["2023-10-27",19.029,19.029,18.7495,18.8805,33600.0],["2023-10-30",18.9067,19.0028,18.6883,18.8892,25700.0],["2023-10-31",18.7407,19.1251,18.7145,19.064,83800.0],["2023-11-01",18.9679,19.4921,18.9679,19.4222,57400.0],["2023-11-02",19.4135,19.4834,19.2649,19.3872,69700.0],["2023-11-03",19.6057,19.9202,19.6057,19.7979,71800.0],["2023-11-06",19.9202,19.9202,19.6057,19.7018,37500.0],["2023-11-07",19.4659,19.9202,19.4659,19.6581,76300.0],["2023-11-08",19.5358,19.5358,19.1688,19.3086,34400.0],["2023-11-09",19.2911,19.6231,19.2911,19.4309,35900.0],["2023-11-10",19.6231,19.7891,19.5532,19.6319,34400.0],["2023-11-13",19.5008,19.6144,19.23,19.3086,131000.0],["2023-11-14",19.4834,19.9551,19.4834,19.8678,50700.0],["2023-11-15",19.7717,19.7717,19.4659,19.5882,60100.0],["2023-11-16",19.4746,19.5008,19.2911,19.4309,33900.0],["2023-11-17",19.6494,19.7891,19.6494,19.6668,23600.0],["2023-11-20",19.7717,19.9377,19.7193,19.8328,33400.0],["2023-11-21",19.894,20.0687,19.7979,19.9027,20100.0],["2023-11-22",19.859,20.0949,19.859,19.9639,19700.0],["2023-11-24",20.0775,20.3221,20.0338,20.2085,31000.0],["2023-11-27",20.1823,20.2784,20.1037,20.1736,23400.0],["2023-11-28",20.1823,20.1823,19.9551,20.0687,32100.0],["2023-11-29",19.8765,20.0338,19.8416,19.8416,27400.0],["2023-11-30",19.9115,20.2522,19.9115,20.2085,29400.0],["2023-12-01",19.7629,20.2784,19.7629,20.1736,40300.0],["2023-12-04",20.0949,20.2609,19.8328,19.9726,38700.0],["2023-12-05",20.0338,20.1736,20.0338,20.0775,12400.0],["2023-12-06",19.8678,20.06,19.8678,19.8678,27700.0],["2023-12-07",19.7629,19.9202,19.7105,19.7979,28800.0],["2023-12-08",19.7018,19.8328,19.6494,19.7105,23900.0],["2023-12-11",19.7367,19.8853,19.693,19.728,26800.0],["2023-12-12",19.7018,20.06,19.7018,19.9988,21800.0],["2023-12-13",19.7891,20.2697,19.7542,20.1474,63200.0],["2023-12-14",20.1823,20.2609,19.9202,20.1998,56200.0],["2023-12-15",20.2085,20.2085,19.8853,19.9377,25000.0],["2023-12-18",20.0949,20.3833,20.0949,20.2959,41400.0],["2023-12-19",20.357,20.4619,20.191,20.3308,26700.0],["2023-12-20",20.4182,20.9424,20.4182,20.7502,47800.0],["2023-12-21",20.7677,20.7852,20.3221,20.4619,48600.0],["2023-12-22",20.5842,20.5842,20.2173,20.3745,23400.0],["2023-12-26",20.3221,20.4881,20.2697,20.4881,15000.0],["2023-12-27",20.3658,20.4706,20.0163,20.3833,50700.0],["2023-12-28",20.3833,20.3833,20.2609,20.2609,15100.0],["2023-12-29",20.2347,20.5318,20.226,20.4706,22300.0],["2024-01-02",20.4968,20.5842,20.3396,20.4706,27100.0],["2024-01-03",20.1212,20.392,20.1212,20.357,32600.0],["2024-01-04",20.2872,20.523,20.2872,20.5056,17400.0],["2024-01-05",20.4444,20.5755,20.3396,20.4619,36500.0],["2024-01-08",20.4007,20.6017,20.191,20.6017,53100.0],["2024-01-09",20.4444,20.4444,20.2609,20.3745,27000.0],["2024-01-10",20.3134,20.3134,19.9814,20.2347,17600.0],["2024-01-11",20.3046,20.3046,19.8853,20.0425,30200.0],["2024-01-12",20.025,20.2872,19.9552,20.1124,22800.0],["2024-01-16",20.1561,20.1561,19.7018,19.7542,39000.0],["2024-01-17",19.8328,19.9726,19.7891,19.894,26800.0],["2024-01-18",19.9988,19.9988,19.5882,19.9814,44000.0],["2024-01-19",20.0425,20.0425,19.8154,19.8853,16500.0],["2024-01-22",19.9377,20.0687,19.894,20.06,18900.0],["2024-01-23",20.0775,20.0775,19.6843,19.7804,39600.0],["2024-01-24",19.7542,19.9551,19.2824,19.4047,32000.0],["2024-01-25",19.562,19.7804,19.4222,19.7717,30600.0],["2024-01-26",19.8678,19.9988,19.8154,19.8241,28600.0],["2024-01-29",19.7193,19.9901,19.6406,19.8765,23700.0],["2024-01-30",19.7717,19.9027,19.6319,19.7804,14300.0],["2024-01-31",19.6756,19.8328,19.4047,19.527,20800.0],["2024-02-01",19.4659,19.5183,19.4135,19.5008,16900.0],["2024-02-02",19.6057,19.7542,19.5532,19.7367,33900.0],["2024-02-05",19.5969,19.5969,19.3698,19.5358,15800.0],["2024-02-06",19.6231,20.5143,19.6231,20.3833,54300.0],["2024-02-07",20.3221,20.5056,20.1212,20.4007,23100.0],["2024-02-08",20.3046,20.3046,20.1386,20.226,12800.0],["2024-02-09",20.1736,20.4269,20.1124,20.4269,25400.0],["2024-02-12",20.3046,20.3046,20.0775,20.2697,21000.0],["2024-02-13",19.9814,19.9814,19.8066,19.894,12400.0],["2024-02-14",20.0513,20.1998,19.9464,20.0949,12700.0],["2024-02-15",20.1998,20.3308,20.1037,20.1474,8700.0],["2024-02-16",20.025,20.2347,20.025,20.1386,9400.0],["2024-02-20",20.0949,20.1037,19.8066,19.9289,16000.0],["2024-02-21",19.9988,20.2522,19.9901,20.0338,10600.0],["2024-02-22",19.9726,20.2959,19.9726,20.1124,14100.0],["2024-02-23",20.0425,20.2609,20.0425,20.1386,8400.0],["2024-02-26",20.0513,20.1648,19.4222,19.5183,39000.0],["2024-02-27",19.5183,20.0775,19.5183,20.0775,30900.0],["2024-02-28",20.0775,20.3396,19.8853,20.2435,17000.0],["2024-02-29",20.2173,20.2347,19.7979,20.1299,28000.0],["2024-03-01",20.025,20.0862,19.8765,20.0687,14900.0],["2024-03-04",19.9639,20.0775,19.9202,20.025,9500.0],["2024-03-05",19.894,20.0775,19.8416,19.9115,22100.0],["2024-03-06",20.0425,20.0775,19.8765,20.025,14200.0],["2024-03-07",19.7367,20.0425,19.7367,20.0425,17500.0],["2024-03-08",20.0949,20.3134,20.0949,20.1998,13700.0],["2024-03-11",21.6239,26.5515,21.4317,23.581,1046000.0],["2024-03-12",22.6723,22.7073,21.6938,22.4801,554700.0],["2024-03-13",22.3928,23.0131,22.1831,22.4364,372600.0],["2024-03-14",22.3491,22.419,21.8074,22.2704,342800.0],["2024-03-15",21.8423,22.0083,21.2045,21.7375,2062700.0],["2024-03-18",21.3618,22.1743,21.3618,21.8685,169000.0],["2024-03-19",21.985,22.1204,21.7773,21.8044,85100.0],["2024-03-20",21.9308,22.1746,21.6148,22.0211,88200.0],["2024-03-21",22.1475,22.2017,21.8135,22.0572,35300.0],["2024-03-22",22.0572,22.0572,21.4072,21.4072,50800.0],["2024-03-25",21.5516,21.5516,21.3079,21.4794,30600.0],["2024-03-26",21.7864,22.0121,21.7412,21.7773,40100.0],["2024-03-27",21.7683,22.0753,21.7683,22.0482,21400.0],["2024-03-28",22.1204,22.2649,21.9669,22.2649,43800.0],["2024-04-01",22.3462,22.3462,21.9037,22.1024,45900.0],["2024-04-02",21.8405,22.1024,21.4794,21.678,32400.0],["2024-04-03",21.5336,21.9037,21.5336,21.7322,44900.0],["2024-04-04",21.9579,21.9579,21.4523,21.4975,28200.0],["2024-04-05",21.5516,21.6148,21.2627,21.4884,28800.0],["2024-04-08",21.7864,22.1385,21.7864,21.9579,40000.0],["2024-04-09",22.0753,22.2198,21.8857,22.1024,24000.0],["2024-04-10",22.0934,22.1024,21.7141,21.8676,21000.0],["2024-04-11",21.7864,21.7864,21.4523,21.6419,28900.0],["2024-04-12",21.6871,21.6871,21.2627,21.4884,30700.0],["2024-04-15",21.6961,21.6961,21.362,21.6148,36500.0],["2024-04-16",20.721,21.2176,20.5946,20.712,80700.0],["2024-04-17",20.8835,20.9467,20.6578,20.6668,43000.0],["2024-04-18",20.6126,20.6488,20.3689,20.5404,26300.0],["2024-04-19",20.6307,21.0009,20.4591,20.9106,48600.0],["2024-04-22",20.9467,20.9467,20.5494,20.7571,42900.0],["2024-04-23",20.9557,21.4523,20.9557,21.4072,39500.0],["2024-04-24",21.3349,21.353,20.9828,21.055,37400.0],["2024-04-25",20.8745,21.3169,20.8745,21.037,29200.0],["2024-04-26",21.1544,21.5065,21.1544,21.4794,30600.0],["2024-04-29",21.6058,21.8135,21.5787,21.7322,34000.0],["2024-04-30",21.5697,21.5697,21.1273,21.4433,48400.0],["2024-05-01",21.3169,21.6239,21.3169,21.3801,18300.0],["2024-05-02",21.1363,21.6148,21.037,21.2808,38400.0],["2024-05-03",21.5787,21.5787,21.1634,21.5607,35900.0],["2024-05-06",21.7322,21.7322,21.344,21.6148,41000.0],["2024-05-07",21.7412,21.7503,21.3801,21.6329,34000.0],["2024-05-08",21.7141,21.7593,21.6058,21.7593,17500.0],["2024-05-09",21.8315,22.0934,21.3981,21.994,41600.0],["2024-05-10",22.1204,22.5809,22.1204,22.4274,43500.0],["2024-05-13",22.5899,23.0233,22.5899,22.9059,41900.0],["2024-05-14",22.933,23.0143,22.7886,22.924,27800.0],["2024-05-15",23.0955,23.3483,22.7886,23.2942,23100.0],["2024-05-16",23.4296,23.4748,23.2219,23.4657,21000.0],["2024-05-17",23.3032,23.3032,22.7615,23.1407,34200.0],["2024-05-20",23.231,23.231,22.6892,22.7073,19300.0],["2024-05-21",22.626,22.626,21.8405,22.0211,31400.0],["2024-05-22",21.9218,21.9218,21.6239,21.7412,183600.0],["2024-05-23",21.6509,21.8676,21.5787,21.6961,25900.0],["2024-05-24",21.8947,21.9218,21.6419,21.8044,25400.0],["2024-05-28",21.6509,21.7773,21.4884,21.5516,28000.0],["2024-05-29",21.4704,21.6148,21.2988,21.6058,18400.0],["2024-05-30",21.5516,21.6961,21.1634,21.678,37900.0],["2024-05-31",21.6509,22.7976,21.6509,22.7976,49700.0],["2024-06-03",22.6983,22.6983,22.0572,22.2559,44100.0],["2024-06-04",22.301,22.3281,21.8044,22.1475,33500.0],["2024-06-05",22.0934,22.5087,21.985,22.4726,27400.0],["2024-06-06",22.5628,22.5628,22.0663,22.2378,16400.0],["2024-06-07",22.5267,22.7344,22.3462,22.7163,26100.0],["2024-06-10",22.8789,22.8789,22.2559,22.4094,16200.0],["2024-06-11",22.1475,22.1475,21.8135,21.9579,25600.0],["2024-06-12",22.0121,22.0482,21.7954,21.9308,14900.0],["2024-06-13",22.0031,22.0392,21.7503,21.9579,14400.0],["2024-06-14",21.8767,21.9489,21.6148,21.7683,27100.0],["2024-06-17",21.7051,21.8135,21.6058,21.6961,27200.0],["2024-06-18",21.5607,21.6329,21.2266,21.5065,30000.0],["2024-06-20",21.5697,21.8496,21.5336,21.8315,20100.0],["2024-06-21",21.3981,21.3981,20.9557,21.1273,176600.0],["2024-06-24",21.1363,21.1634,20.7842,20.9016,34900.0],["2024-06-25",21.0189,21.1995,20.9196,21.1634,30300.0],["2024-06-26",21.3169,21.4613,21.1814,21.3259,29600.0],["2024-06-27",21.5516,21.8767,21.5516,21.8676,26900.0],["2024-06-28",22.0753,22.3371,22.0753,22.1746,23300.0],["2024-07-01",22.3191,22.3191,22.1114,22.301,24900.0],["2024-07-02",22.1656,22.292,21.9579,22.292,18800.0],["2024-07-03",22.4003,22.5267,21.9308,22.5267,8400.0],["2024-07-05",22.5719,22.5719,22.2198,22.3732,43000.0],["2024-07-08",22.915,22.9872,22.4816,22.8789,30600.0],["2024-07-09",22.7525,22.8066,22.6351,22.7254,10600.0],["2024-07-10",22.7795,23.1949,22.7525,23.1136,16200.0],["2024-07-11",23.2129,23.7005,23.1226,23.3754,39800.0],["2024-07-12",23.7005,24.0255,23.6282,24.0165,29300.0],["2024-07-15",24.0074,24.0074,23.6824,23.7817,15000.0],["2024-07-16",23.1949,23.881,23.1949,23.6734,45700.0],["2024-07-17",23.4477,23.6553,23.249,23.3845,36400.0],["2024-07-18",23.4928,23.6012,23.2039,23.2761,18600.0],["2024-07-19",23.1768,23.2039,22.8969,23.1226,9000.0],["2024-07-22",22.9782,22.9782,22.6531,22.8789,9700.0],["2024-07-23",23.0594,23.0594,22.6802,22.8789,13600.0],["2024-07-24",22.8157,23.0955,22.7705,22.9691,15600.0],["2024-07-25",23.0143,23.4477,22.8879,23.1136,22000.0],["2024-07-26",23.1046,23.5018,23.0323,23.3122,16400.0],["2024-07-29",22.8247,23.5199,22.8247,23.24,17300.0],["2024-07-30",23.3574,23.4748,22.915,23.3303,23400.0],["2024-07-31",23.4477,24.0165,23.4477,23.9172,14000.0],["2024-08-01",23.9442,24.1068,23.8269,24.0255,13800.0],["2024-08-02",24.0165,24.1338,23.5741,23.7185,24700.0],["2024-08-05",23.4567,23.6824,23.1678,23.565,32600.0],["2024-08-06",23.565,24.1429,23.4928,23.9713,32500.0],["2024-08-07",24.2693,24.4679,24.17,24.4589,19100.0],["2024-08-08",24.6485,25.2895,24.3867,24.9916,24200.0],["2024-08-09",25.0096,25.4882,24.9284,25.3076,24800.0],["2024-08-12",25.4972,25.4972,25.118,25.2715,32400.0],["2024-08-13",25.434,26.1382,25.3618,25.9577,39600.0],["2024-08-14",25.6958,25.6958,25.118,25.2534,38500.0],["2024-08-15",25.5243,25.5243,24.802,25.1902,20400.0],["2024-08-16",24.8291,25.425,24.8291,25.3347,23700.0],["2024-08-19",25.5965,25.8132,25.5604,25.6236,12200.0],["2024-08-20",25.7319,25.8764,25.5062,25.7951,17400.0],["2024-08-21",25.7951,26.0841,25.7771,25.9396,19300.0],["2024-08-22",26.0209,26.0389,25.6958,25.8945,13300.0],["2024-08-23",25.9757,26.2285,25.8674,26.1292,37900.0],["2024-08-26",26.0025,26.3006,25.9093,26.0863,19500.0],["2024-08-27",25.9559,25.9652,25.6951,25.7975,18100.0],["2024-08-28",25.6298,25.6298,24.987,25.1081,22000.0],["2024-08-29",25.0149,25.3131,24.987,25.1826,16600.0],["2024-08-30",25.0429,25.1826,24.8659,25.1081,13100.0],["2024-09-03",24.5864,24.5864,24.0088,24.1858,30500.0],["2024-09-04",23.9808,24.223,23.8317,24.1392,33900.0],["2024-09-05",24.4094,24.8007,24.4094,24.6423,20200.0],["2024-09-06",24.5398,24.605,24.2417,24.4653,25900.0],["2024-09-09",24.6423,24.6423,24.2324,24.4187,18300.0],["2024-09-10",24.4094,24.4094,24.074,24.1485,22900.0],["2024-09-11",24.1485,24.4559,24.1299,24.3442,22200.0],["2024-09-12",24.1951,24.7261,24.1951,24.6236,24100.0],["2024-09-13",24.7913,24.7913,24.3721,24.5025,17200.0],["2024-09-16",24.5491,24.8286,24.3628,24.7448,16600.0],["2024-09-17",24.7913,25.192,24.428,24.7354,32700.0],["2024-09-18",24.5864,24.6609,24.251,24.4653,29300.0],["2024-09-19",24.4187,24.5678,24.223,24.4466,23800.0],["2024-09-20",24.456,25.2106,24.2696,24.8938,74800.0],["2024-09-23",24.9031,25.3503,24.9031,25.1826,13400.0],["2024-09-24",25.2013,25.5833,25.2013,25.4156,28900.0],["2024-09-25",25.4715,25.4715,24.8938,25.192,34600.0],["2024-09-26",25.2385,26.0211,25.2385,25.7696,27700.0],["2024-09-27",25.6392,25.7416,25.4435,25.5833,28000.0],["2024-09-30",25.4342,25.4342,24.8566,25.0429,28500.0],["2024-10-01",25.2292,25.518,24.959,25.4715,16600.0],["2024-10-02",25.5553,25.751,25.3503,25.5739,16600.0],["2024-10-03",25.6485,25.6485,25.3224,25.4435,21900.0],["2024-10-04",25.4435,25.6951,25.4435,25.6951,16900.0],["2024-10-07",25.8348,25.8348,25.3783,25.4342,13000.0],["2024-10-08",25.2851,25.518,25.2665,25.4342,11000.0],["2024-10-09",25.0336,25.5087,24.8659,25.0708,24600.0],["2024-10-10",25.1174,25.1174,24.6236,24.8379,30300.0],["2024-10-11",24.8659,24.9684,23.7199,24.9311,67600.0],["2024-10-14",24.8938,24.8938,24.2603,24.3721,20500.0],["2024-10-15",24.2603,24.5025,24.2417,24.3535,27500.0],["2024-10-16",24.2044,24.5212,24.2044,24.4653,18500.0],["2024-10-17",24.3535,24.5771,24.223,24.3535,38300.0],["2024-10-18",24.5118,24.5677,24.2883,24.5025,30800.0],["2024-10-21",24.5771,24.5771,23.9063,23.9249,25400.0],["2024-10-22",23.7852,24.1392,23.7852,24.074,14400.0],["2024-10-23",23.8876,23.8876,23.515,23.692,21300.0],["2024-10-24",23.338,23.5243,22.779,23.4498,102800.0],["2024-10-25",23.6268,23.6268,23.1889,23.2262,12600.0],["2024-10-28",23.0957,23.3286,22.7044,22.8908,43800.0],["2024-10-29",22.6765,22.8815,22.4156,22.6951,74300.0],["2024-10-30",22.8162,23.2634,22.7044,22.9839,63400.0],["2024-10-31",22.8721,22.9187,22.22,22.3784,65500.0],["2024-11-01",22.3784,22.7324,22.3784,22.4715,22500.0],["2024-11-04",22.2293,22.2852,21.9125,22.0523,46600.0],["2024-11-05",22.3318,22.5274,21.9871,22.192,58700.0],["2024-11-06",22.0802,22.2666,21.8939,21.9218,42100.0],["2024-11-07",22.1734,22.4995,21.9125,21.9871,123800.0],["2024-11-08",21.9871,21.9964,21.633,21.7169,42300.0],["2024-11-11",21.6703,21.8007,21.1672,21.3349,86800.0],["2024-11-12",20.8598,20.9529,20.2542,20.5244,105100.0],["2024-11-13",20.5896,20.8132,20.3101,20.5337,133700.0],["2024-11-14",20.3567,20.6827,20.0492,20.0865,142600.0],["2024-11-15",20.7759,20.8598,20.3753,20.7759,177600.0],["2024-11-18",20.6921,21.0275,20.6362,20.6734,111600.0],["2024-11-19",20.5337,20.9622,20.5244,20.8411,130800.0],["2024-11-20",20.9436,21.1952,20.9436,21.074,77200.0],["2024-11-21",21.1672,21.2883,21.0927,21.1113,55200.0],["2024-11-22",21.0554,21.4281,21.0554,21.1299,38500.0],["2024-11-25",21.1206,21.1206,20.4685,20.4685,83200.0],["2024-11-26",20.5057,20.5523,20.3194,20.5337,46200.0],["2024-11-27",20.4312,20.7945,20.4312,20.5616,59300.0],["2024-11-29",20.5803,20.7945,20.5709,20.6734,19500.0],["2024-12-02",20.7945,21.1393,20.7759,20.9902,69800.0],["2024-12-03",20.9902,21.5958,20.9902,21.5026,88100.0],["2024-12-04",21.5212,21.5212,21.2976,21.3535,51600.0],["2024-12-05",21.3815,21.3815,21.1299,21.2883,47600.0],["2024-12-06",21.4188,21.5399,21.3256,21.3629,39800.0],["2024-12-09",21.6237,21.661,21.3163,21.4374,41800.0],["2024-12-10",21.4467,21.6051,21.0647,21.2883,68200.0],["2024-12-11",21.1299,21.1299,20.748,20.8411,47500.0],["2024-12-12",20.6641,20.8411,20.5244,20.5896,59900.0],["2024-12-13",20.5896,20.7386,20.2728,20.5523,67900.0],["2024-12-16",20.6175,20.7014,20.1703,20.5803,108800.0],["2024-12-17",20.4685,20.6268,19.984,20.189,183100.0],["2024-12-18",20.0492,20.2169,19.5648,19.6207,121000.0],["2024-12-19",19.63,19.9747,19.5741,19.779,80200.0],["2024-12-20",19.6579,20.3473,19.5834,19.8908,369600.0],["2024-12-23",19.7604,20.012,19.6113,19.9654,143800.0],["2024-12-24",19.9374,20.4405,19.9374,20.4405,34700.0],["2024-12-26",20.4964,20.7014,20.3101,20.5337,56400.0],["2024-12-27",20.4871,20.6362,20.4032,20.5616,40100.0],["2024-12-30",20.5337,20.7573,20.4032,20.748,53100.0],["2024-12-31",20.7573,20.8691,20.5616,20.6362,47800.0],["2025-01-02",20.6362,20.7759,20.5896,20.7573,28200.0],["2025-01-03",20.8598,21.1765,20.7014,21.0275,51500.0],["2025-01-06",21.074,21.1672,20.8877,21.0088,41300.0],["2025-01-07",21.1113,21.4933,20.9902,21.2604,58600.0],["2025-01-08",21.1299,21.1393,20.9436,21.1113,49300.0],["2025-01-10",20.8784,20.9622,20.5616,20.8411,53000.0],["2025-01-13",20.7666,21.2883,20.2449,21.0088,60600.0],["2025-01-14",21.1206,21.1579,20.7293,20.9063,70700.0],["2025-01-15",21.0834,21.2231,20.7852,21.0834,95900.0],["2025-01-16",21.0927,21.4747,20.9157,21.3349,55400.0],["2025-01-17",21.2138,21.2883,20.7573,20.9157,66400.0],["2025-01-21",20.8504,21.0368,20.6734,20.9157,43300.0],["2025-01-22",20.7945,21.2417,20.7945,20.9716,56500.0],["2025-01-23",20.8598,21.1858,20.6921,21.074,64600.0],["2025-01-24",21.0554,21.1952,20.8318,21.074,51700.0],["2025-01-27",21.0834,21.1672,20.8132,21.0275,59000.0],["2025-01-28",21.0088,21.3722,20.8691,21.1672,65200.0],["2025-01-29",21.074,21.279,20.8411,21.0088,47600.0],["2025-01-30",21.1765,21.3815,21.074,21.2697,40700.0],["2025-01-31",21.456,21.4747,21.0461,21.1393,36500.0],["2025-02-03",21.1393,21.1952,20.9622,21.0461,49400.0],["2025-02-04",21.2883,21.5026,21.0181,21.4094,69900.0],["2025-02-05",21.4374,21.7542,21.1579,21.5026,153000.0],["2025-02-06",21.7076,21.8007,21.4281,21.7169,66400.0],["2025-02-07",21.6703,21.6703,21.1765,21.4281,49400.0],["2025-02-10",21.6796,21.6796,21.1765,21.4188,49900.0],["2025-02-11",21.4747,21.4747,20.9809,21.2045,60000.0],["2025-02-12",21.2045,21.5026,21.2045,21.3815,60200.0],["2025-02-13",21.2604,21.7076,21.1765,21.5492,58500.0],["2025-02-14",21.7076,21.8939,21.5865,21.8007,35400.0],["2025-02-18",21.8473,22.22,21.7355,22.043,75500.0],["2025-02-19",21.8939,22.4529,21.8939,22.3318,50400.0],["2025-02-20",22.3597,22.4343,22.0802,22.2759,43100.0],["2025-02-21",22.397,22.4156,22.0802,22.2666,38300.0],["2025-02-24",22.192,22.3597,22.0616,22.2945,46200.0],["2025-02-25",22.3411,22.3411,21.9964,22.0523,42400.0],["2025-02-26",22.1454,22.3411,21.7448,21.9871,46500.0],["2025-02-27",21.8846,21.9498,21.6424,21.7542,43400.0],["2025-02-28",21.6424,21.6796,21.1858,21.2417,49800.0],["2025-03-03",21.2511,21.5492,21.1952,21.3722,38300.0],["2025-03-04",21.5678,22.0895,21.2976,21.9218,62000.0],["2025-03-05",22.0336,22.8256,22.0336,22.751,59100.0],["2025-03-06",22.574,23.105,22.5554,22.928,110100.0],["2025-03-07",23.0957,23.1516,22.5274,23.0492,90900.0],["2025-03-10",23.0212,23.3566,23.0212,23.1889,92000.0],["2025-03-11",23.133,23.4032,23.0026,23.3007,98700.0],["2025-03-12",23.3498,23.3498,22.8008,22.9452,93700.0],["2025-03-13",23.1186,23.3017,22.4829,22.637,70600.0],["2025-03-14",22.6466,23.0223,22.4925,22.9164,57100.0],["2025-03-17",22.9452,23.4654,22.9452,23.3306,60500.0],["2025-03-18",23.1283,23.1475,22.7333,23.0705,77800.0],["2025-03-19",23.1668,23.3113,22.8875,22.9741,91400.0],["2025-03-20",22.7141,22.8297,22.4443,22.5214,55600.0],["2025-03-21",22.3095,22.4732,21.8375,21.982,141000.0],["2025-03-24",21.9627,22.1072,21.2113,21.3751,129200.0],["2025-03-25",21.3847,21.4522,21.1632,21.3847,57200.0],["2025-03-26",21.2788,21.3655,21.115,21.3558,33700.0],["2025-03-27",21.2884,22.0109,21.2884,21.5292,64300.0],["2025-03-28",21.6063,21.8086,21.0765,21.3173,95500.0],["2025-03-31",21.3077,21.3751,20.9031,21.0669,78300.0],["2025-04-01",20.9127,22.2999,20.7297,21.6352,273700.0],["2025-04-02",21.3751,21.5581,20.8453,21.1632,67800.0],["2025-04-03",21.1536,21.693,20.8549,21.3077,84500.0],["2025-04-04",21.1054,21.5485,20.354,20.4889,112100.0],["2025-04-07",20.0169,20.5178,19.5449,19.9784,115800.0],["2025-04-08",20.643,20.8068,20.1614,20.3348,183200.0],["2025-04-09",20.3251,21.7701,20.2577,21.4233,147000.0],["2025-04-10",21.2691,21.3944,20.6141,21.1728,70800.0],["2025-04-11",21.2402,22.1746,20.8357,21.6641,98600.0],["2025-04-14",21.5967,22.0109,21.3847,21.5581,57400.0],["2025-04-15",21.4811,22.0879,21.4811,21.9049,63200.0],["2025-04-16",21.9242,22.8489,21.8953,22.165,151400.0],["2025-04-17",22.165,22.5021,21.9723,22.1939,62100.0],["2025-04-21",22.2517,22.3962,21.6834,22.0301,63800.0],["2025-04-22",22.0783,22.2806,21.8278,22.2517,68400.0],["2025-04-23",22.3191,22.7141,21.9434,22.1554,49200.0],["2025-04-24",22.3095,22.6466,22.2421,22.5503,65200.0],["2025-04-25",22.531,22.5407,22.2228,22.4925,62100.0],["2025-04-28",22.2902,22.7237,22.1457,22.5118,87700.0],["2025-04-29",22.5985,22.637,22.2132,22.3384,61700.0],["2025-04-30",22.0205,22.7719,22.0205,22.6081,39600.0],["2025-05-01",22.637,22.7141,22.2806,22.5214,36700.0],["2025-05-02",22.6659,22.8971,22.5888,22.743,37700.0],["2025-05-05",22.82,22.8489,22.2613,22.5696,28500.0],["2025-05-06",22.4443,22.9452,22.4347,22.9067,48300.0],["2025-05-07",22.7044,22.9645,22.5599,22.7719,61200.0],["2025-05-08",22.6948,22.8393,22.4058,22.6755,59900.0],["2025-05-09",22.7333,22.9549,22.6659,22.8586,51100.0],["2025-05-12",23.0127,23.2053,22.8682,22.9838,34700.0],["2025-05-13",22.8778,22.8778,22.2613,22.4732,84600.0],["2025-05-14",22.454,22.7044,22.059,22.4443,65700.0],["2025-05-15",22.926,22.926,22.4154,22.6466,59400.0],["2025-05-16",22.2613,22.6466,22.165,22.3865,67700.0],["2025-05-19",22.4154,22.5985,22.0976,22.5118,57700.0],["2025-05-20",22.3576,22.4925,22.1746,22.2902,58800.0],["2025-05-21",22.1554,22.2902,21.6545,21.7893,66600.0],["2025-05-22",21.5581,21.6641,21.1632,21.5485,82400.0],["2025-05-23",21.3751,21.8086,21.1921,21.6545,46100.0],["2025-05-27",21.7989,22.3288,21.7989,22.0976,63500.0],["2025-05-28",21.9531,22.2228,21.8086,21.9916,32300.0],["2025-05-29",22.059,22.1554,21.8664,22.1072,43700.0],["2025-05-30",21.6448,21.7412,21.221,21.5967,102300.0],["2025-06-02",21.5967,21.8664,21.4233,21.6063,72800.0],["2025-06-03",21.5967,21.7508,21.2691,21.5967,42700.0],["2025-06-04",21.6159,21.6737,21.3269,21.5292,47900.0],["2025-06-05",21.5485,22.1843,21.5485,22.0109,72400.0],["2025-06-06",22.1361,22.1843,21.9916,22.0205,43400.0],["2025-06-09",21.7604,21.7604,21.4136,21.5967,70800.0],["2025-06-10",21.5389,21.5774,21.404,21.51,41600.0],["2025-06-11",21.51,21.5967,21.2595,21.3558,60000.0],["2025-06-12",21.4425,21.4425,20.9994,21.0861,43300.0],["2025-06-13",20.9802,20.9802,20.6912,20.6912,73500.0],["2025-06-16",20.8935,21.1825,20.8935,20.9416,60200.0],["2025-06-17",20.9127,21.2788,20.8838,21.0958,69100.0],["2025-06-18",20.9898,21.0861,20.8164,20.8742,95800.0],["2025-06-20",20.8164,21.0091,20.6912,20.8357,195900.0],["2025-06-23",20.8164,20.8164,20.2866,20.5082,100800.0],["2025-06-24",20.566,20.8646,20.4793,20.5467,76600.0],["2025-06-25",20.6045,20.6238,20.2481,20.3155,67300.0],["2025-06-26",20.3155,20.6334,20.2673,20.5274,107800.0],["2025-06-27",20.4215,20.6815,20.3637,20.5852,75700.0],["2025-06-30",20.5178,20.9609,20.5178,20.9609,54400.0],["2025-07-01",20.8935,21.3847,20.8935,21.2595,105600.0],["2025-07-02",21.3269,21.8471,21.3077,21.7315,97400.0],["2025-07-03",21.7412,21.8471,21.5774,21.7989,29000.0],["2025-07-07",21.7315,21.7989,21.1439,21.2884,93500.0],["2025-07-08",21.3462,21.3847,21.0091,21.3077,83700.0],["2025-07-09",21.3751,21.5774,21.0476,21.2017,65100.0],["2025-07-10",21.2017,21.3944,20.9224,21.0187,73600.0],["2025-07-11",21.0187,21.0765,20.8068,20.8646,57300.0],["2025-07-14",20.826,20.932,20.7201,20.7201,55900.0],["2025-07-15",20.7393,20.9609,20.7297,20.8453,61800.0],["2025-07-16",20.8935,21.0958,20.7875,21.0958,78000.0],["2025-07-17",21.1632,21.2884,21.1054,21.2788,50000.0],["2025-07-18",21.3173,21.3462,20.9994,21.2017,52900.0],["2025-07-21",21.3944,21.7219,21.1921,21.6448,52500.0],["2025-07-22",21.7412,22.0494,21.7026,22.0012,51300.0],["2025-07-23",22.0012,22.3384,21.8375,22.3095,46500.0],["2025-07-24",22.2132,22.3962,21.9434,22.2324,37800.0],["2025-07-25",22.2324,22.2999,21.9434,22.2324,38200.0],["2025-07-28",22.271,22.271,21.9723,22.1168,50300.0],["2025-07-29",22.165,22.165,21.8375,22.1457,41300.0],["2025-07-30",22.2132,22.5696,22.1072,22.3576,100600.0],["2025-07-31",22.2517,22.4347,22.165,22.2324,100300.0],["2025-08-01",22.348,22.348,21.9531,22.1361,127100.0],["2025-08-04",22.1554,22.5214,22.1554,22.5021,69600.0],["2025-08-05",22.5985,22.5985,22.2517,22.3769,58000.0],["2025-08-06",22.3865,22.3865,21.9049,21.9627,61000.0],["2025-08-07",21.9723,22.3769,21.9627,22.348,57300.0],["2025-08-08",22.4443,22.5696,22.348,22.531,62400.0],["2025-08-11",22.2902,22.3769,22.0301,22.0783,58700.0],["2025-08-12",22.3095,22.3095,21.982,22.0976,66600.0],["2025-08-13",21.9531,22.2517,21.9531,22.2035,33100.0],["2025-08-14",22.1072,22.1072,21.7219,21.8086,52800.0],["2025-08-15",21.7219,22.0012,21.7219,21.982,41400.0],["2025-08-18",21.9145,22.0783,21.8471,21.9723,55100.0],["2025-08-19",21.9338,21.9434,21.6737,21.7026,76800.0],["2025-08-20",21.7893,21.8182,21.587,21.7412,43200.0],["2025-08-21",21.7219,21.8182,21.6737,21.8086,23800.0],["2025-08-22",21.9338,22.2228,21.8182,22.2035,64300.0],["2025-08-25",22.2228,22.4443,22.059,22.1939,106200.0],["2025-08-26",22.1072,22.4251,21.4714,21.6834,219500.0],["2025-08-27",20.6815,20.7104,19.4775,19.4871,238600.0],["2025-08-28",20.0362,20.1999,19.6508,19.9687,225600.0],["2025-08-29",19.9013,19.9013,19.5834,19.7279,103400.0],["2025-09-02",19.6412,19.6412,18.8128,18.8321,254100.0],["2025-09-03",19.0054,19.0054,18.5142,18.5816,164300.0],["2025-09-04",18.8321,19.0536,18.8321,18.9284,159700.0],["2025-09-05",18.9573,19.044,18.7646,18.7743,129300.0],["2025-09-08",18.7165,18.8128,18.6394,18.6683,157800.0],["2025-09-09",18.7454,18.9862,18.7357,18.755,178700.0],["2025-09-10",18.7357,18.938,18.649,18.6587,144900.0],["2025-09-11",18.7357,18.9862,18.7357,18.8995,117700.0],["2025-09-12",18.9091,18.9091,18.7165,18.7935,135500.0],["2025-09-15",18.9476,19.0632,18.7454,18.7935,134600.0],["2025-09-16",19.0247,19.0247,18.8513,18.938,126200.0],["2025-09-17",18.8995,19.2174,18.8995,19.0921,102500.0],["2025-09-18",19.1018,19.1981,18.8032,18.8128,132100.0],["2025-09-19",18.8128,18.9573,18.7839,18.7935,324800.0],["2025-09-22",18.9477,18.9477,18.6201,18.6972,118600.0],["2025-09-23",18.7743,18.9958,18.7454,18.9765,89700.0],["2025-09-24",18.9765,19.044,18.5431,18.5431,118900.0],["2025-09-25",18.4949,18.5238,18.1674,18.1674,148800.0],["2025-09-26",18.1867,18.5527,18.1867,18.3408,134500.0],["2025-09-29",18.3504,18.3601,18.0614,18.0614,112500.0],["2025-09-30",18.1,18.1578,17.9266,18.0133,107800.0],["2025-10-01",18.1096,18.3312,17.994,18.1192,168400.0],["2025-10-02",18.177,18.3408,17.9747,17.994,122700.0],["2025-10-03",18.1578,18.3793,18.1578,18.3023,110100.0],["2025-10-06",18.3215,18.3215,18.0036,18.177,135100.0],["2025-10-07",18.3023,18.5334,18.1192,18.3215,102800.0],["2025-10-08",18.3312,18.3793,18.2252,18.2734,96200.0],["2025-10-09",18.2637,18.3023,18.0614,18.0614,87900.0],["2025-10-10",18.0518,18.3023,18.0229,18.2926,93400.0],["2025-10-13",18.3023,18.4275,18.1481,18.3408,134600.0],["2025-10-14",18.3023,18.4178,18.1578,18.2926,125300.0],["2025-10-15",18.3119,18.4178,18.1385,18.1867,102600.0],["2025-10-16",18.2541,18.2926,17.9747,18.2637,131400.0],["2025-10-17",18.2059,18.3697,18.1963,18.2637,125600.0],["2025-10-20",18.3504,18.3504,18.1192,18.2637,98500.0],["2025-10-21",18.2059,18.7839,18.1096,18.4564,116200.0],["2025-10-22",18.3889,18.6201,18.2541,18.4564,92200.0],["2025-10-23",18.466,18.466,18.2156,18.3504,77000.0],["2025-10-24",18.3601,18.4371,18.177,18.3408,73600.0],["2025-10-27",18.3793,18.5142,18.1963,18.4853,115500.0],["2025-10-28",18.5334,18.7357,18.3697,18.649,132700.0],["2025-10-29",18.4467,18.4467,17.9844,18.0903,130900.0],["2025-10-30",18.0614,18.4082,18.0614,18.3312,174300.0],["2025-10-31",18.2637,18.7357,18.2059,18.6683,134900.0],["2025-11-03",18.6298,18.6298,18.2252,18.5045,110000.0],["2025-11-04",18.5431,18.8513,18.4853,18.6876,175600.0],["2025-11-05",18.7839,18.9669,18.649,18.8321,133800.0],["2025-11-06",18.7165,18.7165,18.3215,18.6009,170800.0],["2025-11-07",18.4467,18.6394,18.3504,18.5527,100800.0],["2025-11-10",18.5431,18.6683,18.4082,18.5527,107600.0],["2025-11-11",18.9765,19.6797,18.7935,19.5256,153700.0],["2025-11-12",19.6894,20.1325,19.6701,19.8724,108400.0],["2025-11-13",20.1228,20.3926,20.0073,20.3348,150700.0],["2025-11-14",20.3637,20.3637,20.0362,20.1036,72400.0],["2025-11-17",20.2288,20.9127,20.2288,20.9031,117400.0],["2025-11-18",20.932,21.1728,20.7586,21.115,83100.0],["2025-11-19",21.1343,21.2306,20.8838,21.1728,85000.0],["2025-11-20",21.1247,21.1921,21.0091,21.1632,63700.0],["2025-11-21",21.0958,21.7604,21.0958,21.6256,85000.0],["2025-11-24",21.5581,21.7604,21.404,21.6159,100400.0],["2025-11-25",21.5678,21.7604,21.3847,21.6063,96300.0],["2025-11-26",21.5292,21.6448,21.3558,21.5678,86200.0],["2025-11-28",21.6256,21.6256,21.2595,21.5196,44400.0],["2025-12-01",21.2884,21.3944,21.1632,21.1921,100800.0],["2025-12-02",21.2306,21.3366,20.9994,21.221,57900.0],["2025-12-03",21.2788,21.3077,20.9802,21.0958,51500.0],["2025-12-04",21.0283,21.1536,20.9994,21.0283,59500.0],["2025-12-05",20.9994,21.1921,20.9224,21.0187,38600.0],["2025-12-08",21.0476,21.1439,20.8838,20.9994,29200.0],["2025-12-09",21.115,21.1728,20.932,20.9994,42100.0],["2025-12-10",21.0669,21.3847,20.8838,21.2402,45400.0],["2025-12-11",20.826,21.038,20.7201,20.8935,56600.0],["2025-12-12",20.9705,21.1632,20.8742,20.9898,42100.0],["2025-12-15",20.9898,21.3173,20.9898,21.1439,35300.0],["2025-12-16",21.1343,21.3462,21.0476,21.1439,40500.0],["2025-12-17",21.0476,21.2788,20.9224,21.0861,58800.0],["2025-12-18",21.0572,21.1825,20.6719,20.749,59600.0],["2025-12-19",20.5949,20.7779,20.2673,20.3251,160600.0],["2025-12-22",20.3348,20.566,20.3348,20.5371,50500.0],["2025-12-23",20.5178,20.8742,20.5178,20.6045,46600.0],["2025-12-24",20.6238,20.9513,20.6238,20.8838,20400.0],["2025-12-26",20.8742,20.9705,20.6527,20.8646,42700.0],["2025-12-29",20.8068,20.9802,20.7682,20.8164,41300.0],["2025-12-30",20.8164,21.038,20.7104,20.9416,42800.0],["2025-12-31",20.826,21.0476,20.826,20.9416,46900.0],["2026-01-02",20.9802,21.1439,20.9224,21.0572,46700.0],["2026-01-05",21.0476,21.0476,20.8646,20.9031,47300.0],["2026-01-06",20.9609,21.0669,20.46,20.5082,52300.0],["2026-01-07",20.6334,20.6623,20.354,20.5563,43600.0],["2026-01-08",20.6334,20.9994,20.6334,20.9224,30900.0],["2026-01-09",20.9609,21.2788,20.9513,21.1439,41000.0],["2026-01-12",21.2884,21.5581,21.2884,21.4425,44600.0],["2026-01-13",21.4425,21.6737,21.221,21.4425,48500.0],["2026-01-14",21.6256,21.9242,21.5485,21.7797,75800.0],["2026-01-15",21.6545,21.6834,21.3558,21.4136,41500.0],["2026-01-16",21.4811,21.5389,21.2306,21.51,50800.0],["2026-01-20",21.51,21.5581,21.2306,21.3944,47300.0],["2026-01-21",21.5774,21.7701,21.2499,21.3462,86800.0],["2026-01-22",21.5292,22.2999,21.5292,22.1554,76600.0],["2026-01-23",22.1361,22.2613,21.9434,22.1457,39700.0],["2026-01-26",22.1457,22.1554,21.8856,22.0879,36700.0],["2026-01-27",22.165,22.348,21.9627,22.1168,40700.0],["2026-01-28",22.1072,22.271,21.7508,21.7989,43200.0],["2026-01-29",21.8567,21.9916,21.5196,21.7315,38600.0],["2026-01-30",21.7219,21.8953,21.5292,21.7315,38200.0],["2026-02-02",21.876,22.0494,21.6063,21.6641,56800.0],["2026-02-03",22.2902,22.7911,22.1072,22.7044,76600.0],["2026-02-04",22.7815,22.7815,22.1939,22.2035,96000.0],["2026-02-05",22.3384,22.9934,22.3384,22.6948,87600.0],["2026-02-06",22.6563,23.215,22.6563,23.0994,74000.0],["2026-02-09",23.1957,23.1957,22.8489,23.003,44500.0],["2026-02-10",23.0897,23.1861,22.9549,23.109,31400.0],["2026-02-11",23.1861,23.5906,23.0994,23.5906,59400.0],["2026-02-12",23.6099,23.6099,23.109,23.3113,82000.0],["2026-02-13",23.4269,23.4269,22.9164,23.0705,74500.0],["2026-02-17",22.9549,23.0223,22.7526,22.82,59900.0],["2026-02-18",22.82,23.0897,22.7622,22.9452,74400.0],["2026-02-19",22.8971,23.2535,22.8875,23.0705,74200.0],["2026-02-20",23.0897,23.0897,22.7333,22.8971,41800.0],["2026-02-23",23.0897,23.398,23.0223,23.1283,75600.0],["2026-02-24",23.215,23.5521,23.215,23.3402,82400.0],["2026-02-25",23.3402,23.5906,23.2246,23.4365,54600.0],["2026-02-26",23.5425,23.5906,23.0705,23.1186,71300.0],["2026-02-27",23.0319,23.3209,22.9934,23.0512,53600.0],["2026-03-02",22.82,22.8682,22.3962,22.5503,54200.0],["2026-03-03",22.2902,22.5599,21.9723,22.4154,57200.0],["2026-03-04",22.1843,22.3769,21.9338,22.3191,64500.0],["2026-03-05",22.1457,22.3288,21.693,21.8664,59800.0],["2026-03-06",21.7315,21.9627,21.4907,21.6352,67400.0],["2026-03-09",21.5774,21.7123,20.8453,21.4811,58200.0],["2026-03-10",21.587,21.6352,21.2595,21.4714,70500.0],["2026-03-11",21.5196,21.5196,21.115,21.1536,67000.0],["2026-03-12",21.0476,21.1921,20.6912,20.7779,76900.0],["2026-03-13",20.6912,21.038,20.5852,20.643,94700.0],["2026-03-16",20.5082,20.7104,20.1036,20.643,208000.0],["2026-03-17",20.8357,21.1825,20.4889,20.8068,208000.0],["2026-03-18",20.6334,20.9031,20.277,20.46,152200.0],["2026-03-19",20.4118,20.6623,20.2384,20.5274,150500.0],["2026-03-20",20.5274,20.7682,19.7761,19.9398,2102300.0],["2026-03-23",20.1999,20.8357,20.1132,20.6141,212000.0],["2026-03-24",20.7682,21.115,20.7393,20.932,155700.0],["2026-03-25",21.07,21.51,21.01,21.38,69300.0],["2026-03-26",21.3,21.49,21.09,21.28,91300.0],["2026-03-27",21.31,21.59,21.1,21.21,116700.0],["2026-03-30",21.38,21.69,21.13,21.27,122600.0],["2026-03-31",21.27,21.33,20.92,21.04,112900.0],["2026-04-01",21.2,21.31,21.01,21.27,69800.0],["2026-04-02",21.18,21.22,20.73,20.95,106600.0],["2026-04-06",20.86,21.09,20.78,20.9,118400.0],["2026-04-07",20.96,21.15,20.75,20.87,120700.0],["2026-04-08",21.09,21.23,20.8,20.94,107300.0],["2026-04-09",20.97,21.04,20.71,20.9,87300.0],["2026-04-10",21.03,21.24,20.92,20.92,113600.0],["2026-04-13",20.89,20.89,20.4,20.47,135500.0],["2026-04-14",20.47,20.79,20.47,20.65,106500.0],["2026-04-15",20.65,20.9,20.47,20.53,107600.0],["2026-04-16",20.5,20.92,20.5,20.83,102800.0],["2026-04-17",20.93,21.27,20.93,21.12,84900.0],["2026-04-20",21.07,21.16,20.87,20.93,67500.0],["2026-04-21",20.99,21.29,20.85,20.95,78800.0],["2026-04-22",20.95,21.15,20.79,20.94,64700.0],["2026-04-23",20.97,21.11,20.84,20.99,56000.0],["2026-04-24",20.93,20.93,20.64,20.74,70800.0],["2026-04-27",20.82,20.93,20.38,20.44,113600.0],["2026-04-28",20.36,20.4,19.99,20.14,95000.0],["2026-04-29",20.17,20.17,19.75,19.83,100100.0],["2026-04-30",19.8,20.35,19.8,20.24,141200.0],["2026-05-01",20.37,20.37,19.85,19.9,86400.0],["2026-05-04",19.96,20.03,19.51,19.76,135100.0],["2026-05-05",19.85,20.19,19.78,20.05,108500.0],["2026-05-06",20.2,20.43,20.2,20.42,53100.0],["2026-05-07",20.47,20.72,20.24,20.35,99900.0],["2026-05-08",20.46,20.64,20.33,20.53,65300.0],["2026-05-11",20.51,20.52,20.1,20.17,87800.0],["2026-05-12",20.11,20.11,19.75,19.82,81200.0],["2026-05-13",19.75,19.99,19.68,19.74,122500.0],["2026-05-14",19.59,19.76,19.3,19.36,126100.0],["2026-05-15",19.26,19.72,19.25,19.26,96700.0],["2026-05-18",19.27,19.78,19.27,19.63,128300.0],["2026-05-19",19.55,19.78,19.5,19.52,87500.0],["2026-05-20",19.45,19.58,19.07,19.2,107500.0],["2026-05-21",19.04,19.21,18.63,18.83,95500.0],["2026-05-22",18.92,19.11,18.8,18.88,111600.0],["2026-05-26",18.95,19.11,18.67,18.7,133300.0],["2026-05-27",18.68,18.93,18.4,18.53,164800.0],["2026-05-28",18.52,18.66,18.3,18.45,177100.0],["2026-05-29",18.48,18.69,18.1,18.19,136900.0],["2026-06-01",18.1,18.25,17.96,18.19,190500.0],["2026-06-02",18.2,18.47,18.12,18.19,191400.0],["2026-06-03",18.15,18.25,17.93,18.14,169500.0],["2026-06-04",18.26,18.52,18.13,18.27,165400.0],["2026-06-05",18.31,18.54,18.12,18.12,138400.0],["2026-06-08",18.18,18.22,17.51,17.65,255900.0],["2026-06-09",17.95,18.12,17.7,17.81,266200.0],["2026-06-10",17.69,17.75,17.23,17.33,291600.0],["2026-06-11",17.35,17.5,17.05,17.4,423900.0],["2026-06-12",17.5,17.62,17.26,17.54,385700.0],["2026-06-15",18.22,18.45,17.78,17.88,399800.0],["2026-06-16",17.96,18.23,17.95,18.15,245200.0],["2026-06-17",18.1,18.1,17.32,17.43,220500.0],["2026-06-18",17.59,17.74,17.25,17.46,285400.0],["2026-06-22",17.77,17.88,17.58,17.71,241700.0],["2026-06-23",17.6,18.01,17.6,17.76,254800.0],["2026-06-24",17.91,18.14,17.76,17.93,239200.0],["2026-06-25",17.95,18.05,17.89,17.94,159200.0],["2026-06-26",17.98,18.15,17.85,18.07,191800.0],["2026-06-29",18.2,18.33,18.08,18.28,212600.0],["2026-06-30",18.15,18.39,17.42,17.52,217700.0],["2026-07-01",17.41,17.87,17.41,17.75,211400.0],["2026-07-02",17.91,18.26,17.86,17.95,173600.0],["2026-07-06",18.09,18.27,17.95,18.12,507339.473272],["2026-07-07",18.25,18.47,18.085,18.19,572092.564187],["2026-07-08",18.1,18.29,17.98,18,160345.322653],["2026-07-09",17.98,18.05,17.755,17.98,168295.089423],["2026-07-10",18.12,18.65,18.08,18.52,153768.346962],["2026-07-13",18.63,18.86,18.45,18.67,155964.658775],["2026-07-14",18.7,19.36,18.7,19.24,320435.075541],["2026-07-15",19.22,19.3,18.99,19.06,147787.301655],["2026-07-16",19.14,19.63,19.14,19.5,111292.408642],["2026-07-17",19.75,19.89,19.62,19.71,181043.190215],["2026-07-20",19.85,20.16,19.695,20.01,154546.894327],["2026-07-21",20,20.01,19.62,19.71,112210.812946],["2026-07-22",19.82,19.99,19.66,19.7,114511.776937],["2026-07-23",19.63,19.63,19.3,19.31,111724.45044],["2026-07-24",19.36,19.91,19.29,19.69,154661.962301],["2026-07-27",19.76,19.97,19.66,19.73,188415.915005],["2026-07-28",19.79,20.11,19.73,20.01,113761.52732],["2026-07-29",20.04,20.08,19.91,19.96,90693.958267],["2026-07-30",19.91,19.99,19.54,19.72,120459.248592],["2026-07-31",19.6,19.81,19.36,19.69,109234.309229],["2026-08-03",19.83,19.88,19.6,19.78,138481.703654],["2026-08-04",19.72,19.8,19.5874,19.7,64440.60366],["2026-08-05",19.87,19.87,19.46,19.63,97791.510575],["2026-08-06",19.83,20.05,19.735,20,107271.65802],["2026-08-07",20.07,20.1,19.82,20.03,97881.199586],["2026-08-10",19.87,19.9,19.55,19.765,33243.457918],["2026-08-11",19.68,19.68,19.38,19.56,74048.672354],["2026-08-12",19.6,19.68,19.4146,19.61,153298.295706],["2026-08-13",19.73,19.755,19.31,19.46,100719.858227],["2026-08-14",19.32,19.46,19.16,19.31,82207.723776],["2026-08-17",19.12,19.18,18.92,19.03,138203.327956],["2026-08-18",19.09,19.09,18.77,18.87,143091.465342],["2026-08-19",19.03,19.33,19,19.03,163516.896189],["2026-08-20",19.23,19.35,19.0797,19.24,148020.903271],["2026-08-21",19.24,19.41,19.0633,19.38,89413.264717],["2026-08-24",19.43,19.46,19.27,19.41,106510.303418],["2026-08-25",19.5,19.55,19.2,19.54,84905.16531],["2026-08-26",19.6,19.64,19.33,19.37,102810.066597],["2026-08-27",18.51,18.51,17.802,17.88,124640.267778],["2026-08-28",17.98,18.52,17.9,18.15,149747.45653],["2026-08-31",18.06,18.07,17.75,17.86,159782.641426],["2026-09-01",17.95,18.21,17.82,18.13,214856.204548],["2026-09-02",18.24,18.24,18.04,18.07,119089.618924],["2026-09-03",18.22,18.44,18.2,18.4,162368.919947],["2026-09-04",18.27,18.2726,18.1101,18.2,85135.092202],["2026-09-08",18.14,18.1975,17.98,18.01,94321.120788],["2026-09-09",18.11,18.19,17.92,17.99,155321.385252],["2026-09-10",18,18.18,17.87,18.09,135050.704576],["2026-09-11",18.25,18.53,18.13,18.49,114897.116616],["2026-09-14",18.41,18.44,18.18,18.38,153228.479542],["2026-09-15",18.41,18.53,18.2601,18.48,87119.687621]]}