{"t":"TXNM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",3.501,3.5788,3.501,3.5788,5700.0],["1973-02-22",3.5788,3.5788,3.5399,3.5593,1350.0],["1973-02-23",3.5204,3.5204,3.4815,3.501,2550.0],["1973-02-26",3.501,3.501,3.4426,3.501,4050.0],["1973-02-27",3.501,3.501,3.4426,3.4621,2100.0],["1973-02-28",3.4426,3.4426,3.3843,3.3843,6000.0],["1973-03-01",3.3843,3.4232,3.3259,3.4232,6300.0],["1973-03-02",3.4426,3.5593,3.4426,3.5593,5850.0],["1973-03-05",3.5593,3.5788,3.5399,3.5593,5550.0],["1973-03-06",3.5399,3.5399,3.5204,3.5399,750.0],["1973-03-07",3.5204,3.5204,3.4426,3.4426,3900.0],["1973-03-08",3.4426,3.4815,3.3259,3.3259,4800.0],["1973-03-09",3.3648,3.4232,3.3648,3.3843,1050.0],["1973-03-12",3.3843,3.4232,3.3843,3.4037,1650.0],["1973-03-13",3.4037,3.4232,3.4037,3.4232,2550.0],["1973-03-14",3.4037,3.4037,3.3648,3.3648,1800.0],["1973-03-15",3.3648,3.4037,3.3648,3.4037,600.0],["1973-03-16",3.4815,3.5399,3.4815,3.5399,2250.0],["1973-03-19",3.5204,3.5204,3.3843,3.3843,4650.0],["1973-03-20",3.3843,3.4037,3.3648,3.3648,2850.0],["1973-03-21",3.3648,3.3648,3.3454,3.3454,2850.0],["1973-03-22",3.3454,3.3454,3.3259,3.3259,900.0],["1973-03-23",3.3454,3.3454,3.3454,3.3454,4200.0],["1973-03-26",3.3454,3.3843,3.3065,3.3648,2400.0],["1973-03-27",3.3648,3.4037,3.3454,3.4037,2100.0],["1973-03-28",3.4037,3.4232,3.3843,3.3843,1800.0],["1973-03-29",3.3843,3.4037,3.3648,3.3648,2550.0],["1973-03-30",3.3648,3.4037,3.3648,3.3843,6450.0],["1973-04-02",3.3843,3.4037,3.3843,3.3843,3750.0],["1973-04-03",3.3843,3.4037,3.3454,3.3454,3900.0],["1973-04-04",3.3454,3.3454,3.3454,3.3454,600.0],["1973-04-05",3.3259,3.3259,3.2676,3.287,2550.0],["1973-04-06",3.3065,3.3259,3.3065,3.3259,6900.0],["1973-04-09",3.3259,3.3259,3.3065,3.3065,4500.0],["1973-04-10",3.3259,3.3259,3.3259,3.3259,900.0],["1973-04-11",3.3648,3.4037,3.3648,3.4037,3150.0],["1973-04-12",3.4037,3.4037,3.4037,3.4037,2550.0],["1973-04-13",3.4037,3.4232,3.4037,3.4232,2700.0],["1973-04-16",3.4232,3.4232,3.4037,3.4232,1050.0],["1973-04-17",3.4037,3.4037,3.4037,3.4037,6150.0],["1973-04-18",3.3648,3.3648,3.3454,3.3454,750.0],["1973-04-19",3.3259,3.3259,3.287,3.287,12900.0],["1973-04-23",3.287,3.3065,3.287,3.287,4200.0],["1973-04-24",3.3065,3.3065,3.3065,3.3065,1650.0],["1973-04-25",3.287,3.287,3.2676,3.287,1800.0],["1973-04-26",3.287,3.3259,3.2481,3.287,9900.0],["1973-04-27",3.2676,3.2676,3.2287,3.2676,4350.0],["1973-04-30",3.2676,3.2676,3.1703,3.2092,6600.0],["1973-05-01",3.2092,3.2287,3.1509,3.1898,2250.0],["1973-05-02",3.2323,3.2521,3.2126,3.2521,450.0],["1973-05-03",3.2521,3.2915,3.2521,3.2521,450.0],["1973-05-04",3.2915,3.3309,3.2915,3.3309,1950.0],["1973-05-07",3.3309,3.3309,3.3112,3.3309,1200.0],["1973-05-08",3.3309,3.3309,3.3309,3.3309,1050.0],["1973-05-09",3.3309,3.3703,3.3309,3.3703,7950.0],["1973-05-10",3.3703,3.3703,3.3703,3.3703,1050.0],["1973-05-11",3.3703,3.39,3.3506,3.3506,3150.0],["1973-05-14",3.3506,3.3506,3.3112,3.3112,3300.0],["1973-05-15",3.3112,3.3112,3.2718,3.3112,3150.0],["1973-05-16",3.3112,3.3112,3.3112,3.3112,7050.0],["1973-05-17",3.3112,3.3309,3.3112,3.3309,3600.0],["1973-05-18",3.3309,3.3309,3.3309,3.3309,450.0],["1973-05-21",3.2915,3.2915,3.2323,3.2521,4950.0],["1973-05-22",3.2521,3.2915,3.2521,3.2521,2550.0],["1973-05-23",3.2718,3.2915,3.2718,3.2915,9150.0],["1973-05-24",3.2915,3.3112,3.2718,3.3112,13650.0],["1973-05-25",3.3112,3.3112,3.2718,3.2718,600.0],["1973-05-29",3.2718,3.39,3.2718,3.39,5700.0],["1973-05-30",3.3112,3.3112,3.3112,3.3112,10350.0],["1973-05-31",3.2718,3.2718,3.2323,3.2323,1500.0],["1973-06-01",3.2323,3.2521,3.1141,3.1732,3900.0],["1973-06-04",3.1535,3.1535,3.1141,3.1141,2400.0],["1973-06-05",3.1141,3.1535,3.0944,3.1535,4650.0],["1973-06-06",3.1535,3.1535,3.1535,3.1535,1200.0],["1973-06-07",3.1535,3.1732,3.1535,3.1535,3450.0],["1973-06-08",3.1535,3.1929,3.1535,3.1929,32550.0],["1973-06-11",3.2323,3.3112,3.2323,3.3112,1350.0],["1973-06-12",3.3112,3.3112,3.3112,3.3112,1050.0],["1973-06-13",3.3112,3.3506,3.3112,3.3506,2700.0],["1973-06-14",3.3506,3.3506,3.3506,3.3506,0.0],["1973-06-15",3.3309,3.3309,3.3112,3.3309,1950.0],["1973-06-18",3.3309,3.3309,3.3112,3.3112,900.0],["1973-06-19",3.3309,3.3309,3.3309,3.3309,150.0],["1973-06-20",3.3309,3.3309,3.2718,3.2718,1350.0],["1973-06-21",3.2718,3.2915,3.1929,3.1929,3000.0],["1973-06-22",3.1929,3.3112,3.1929,3.1929,6750.0],["1973-06-25",3.1929,3.2521,3.1732,3.1929,5250.0],["1973-06-26",3.1929,3.2718,3.1929,3.2718,450.0],["1973-06-27",3.2718,3.2718,3.2323,3.2323,600.0],["1973-06-28",3.2718,3.2915,3.2718,3.2915,900.0],["1973-06-29",3.2915,3.3112,3.2915,3.3112,5850.0],["1973-07-02",3.2718,3.2718,3.2323,3.2323,16200.0],["1973-07-03",3.2323,3.2521,3.1929,3.2126,2100.0],["1973-07-05",3.2126,3.2126,3.1929,3.1929,2250.0],["1973-07-06",3.1732,3.1732,3.1141,3.1141,18600.0],["1973-07-09",3.1141,3.1141,3.0944,3.1141,2100.0],["1973-07-10",3.1338,3.1535,3.1338,3.1535,1500.0],["1973-07-11",3.1535,3.1732,3.1535,3.1535,1800.0],["1973-07-12",3.1535,3.1535,3.1338,3.1338,2250.0],["1973-07-13",3.1338,3.1535,3.1338,3.1338,7950.0],["1973-07-16",3.1535,3.1535,3.1535,3.1535,1650.0],["1973-07-17",3.1535,3.1732,3.1535,3.1535,5850.0],["1973-07-18",3.1732,3.2323,3.1732,3.2323,7800.0],["1973-07-19",3.2323,3.2323,3.1929,3.2323,5550.0],["1973-07-20",3.2323,3.2521,3.1535,3.2126,2550.0],["1973-07-23",3.2126,3.2323,3.2126,3.2126,2250.0],["1973-07-24",3.2126,3.2521,3.2126,3.2126,1950.0],["1973-07-25",3.2126,3.2521,3.2126,3.2126,9750.0],["1973-07-26",3.2126,3.2718,3.2126,3.2718,4500.0],["1973-07-27",3.2718,3.3112,3.2521,3.2718,6450.0],["1973-07-30",3.2718,3.2915,3.2323,3.2323,2700.0],["1973-07-31",3.2521,3.2718,3.2521,3.2718,5100.0],["1973-08-01",3.2323,3.2323,3.2126,3.2126,3450.0],["1973-08-02",3.2126,3.2126,3.1535,3.1535,3450.0],["1973-08-03",3.1535,3.1535,3.0353,3.0353,2100.0],["1973-08-06",3.0353,3.0747,2.9761,3.0747,4050.0],["1973-08-07",3.0747,3.0747,3.0155,3.0155,1500.0],["1973-08-08",3.0155,3.0155,2.9958,2.9958,1200.0],["1973-08-09",2.9958,2.9958,2.8776,2.9564,4650.0],["1973-08-10",2.917,2.917,2.8776,2.917,2850.0],["1973-08-13",2.917,2.9564,2.8776,2.917,2400.0],["1973-08-14",2.917,2.9564,2.8776,2.917,2850.0],["1973-08-15",2.9564,3.0353,2.9564,3.0353,1500.0],["1973-08-16",3.0353,3.0747,2.9958,3.0155,2550.0],["1973-08-17",3.0155,3.0155,2.9761,3.0155,1650.0],["1973-08-20",3.0155,3.0353,2.9564,2.9564,3000.0],["1973-08-21",2.9564,2.9564,2.9367,2.9564,1500.0],["1973-08-22",2.9564,2.9761,2.9564,2.9761,2850.0],["1973-08-23",2.9761,3.0353,2.9761,3.0353,3750.0],["1973-08-24",2.9958,2.9958,2.9958,2.9958,1950.0],["1973-08-27",3.0155,3.055,3.0155,3.0155,2100.0],["1973-08-28",2.9958,2.9958,2.9958,2.9958,4350.0],["1973-08-29",2.9958,3.0155,2.9761,3.0155,2700.0],["1973-08-30",3.0155,3.0353,2.9958,3.0353,2100.0],["1973-08-31",3.0353,3.0747,3.0353,3.0747,1200.0],["1973-09-04",3.0747,3.0944,3.0353,3.0747,18300.0],["1973-09-05",3.0747,3.0747,3.0155,3.055,1950.0],["1973-09-06",3.055,3.0747,3.0155,3.0747,11400.0],["1973-09-07",3.0747,3.0747,3.055,3.0747,13950.0],["1973-09-10",3.0747,3.0747,3.0155,3.055,8700.0],["1973-09-11",3.055,3.0747,3.055,3.0747,3000.0],["1973-09-12",3.0747,3.1535,3.055,3.1535,3750.0],["1973-09-13",3.1535,3.1535,3.1338,3.1535,600.0],["1973-09-14",3.1535,3.2323,3.1535,3.1732,2250.0],["1973-09-17",3.1535,3.1535,3.0944,3.1535,2850.0],["1973-09-18",3.1141,3.1141,3.0747,3.0944,4200.0],["1973-09-19",3.0944,3.1338,3.0747,3.0747,2400.0],["1973-09-20",3.1338,3.1929,3.1338,3.1929,4500.0],["1973-09-21",3.1732,3.1732,3.1141,3.1535,5550.0],["1973-09-24",3.1535,3.2718,3.1338,3.2718,2400.0],["1973-09-25",3.2323,3.2323,3.1929,3.1929,4950.0],["1973-09-26",3.2323,3.3112,3.2323,3.2521,3450.0],["1973-09-27",3.2521,3.3506,3.2521,3.3112,7050.0],["1973-09-28",3.3506,3.39,3.3506,3.39,3450.0],["1973-10-01",3.39,3.4097,3.39,3.39,1800.0],["1973-10-02",3.39,3.4097,3.3506,3.3703,5100.0],["1973-10-03",3.3309,3.3309,3.2521,3.3309,4950.0],["1973-10-04",3.3309,3.3506,3.2718,3.2718,4350.0],["1973-10-05",3.2718,3.3112,3.2521,3.3112,1650.0],["1973-10-08",3.3112,3.3112,3.2718,3.2718,900.0],["1973-10-09",3.2323,3.2323,3.1732,3.1732,2250.0],["1973-10-10",3.1732,3.2126,3.1732,3.1732,3450.0],["1973-10-11",3.1732,3.2126,3.1732,3.1732,1650.0],["1973-10-12",3.1732,3.2323,3.1535,3.1929,5400.0],["1973-10-15",3.1929,3.2323,3.1929,3.1929,1800.0],["1973-10-16",3.1929,3.2323,3.1732,3.2323,2400.0],["1973-10-17",3.1929,3.1929,3.1535,3.1929,4950.0],["1973-10-18",3.1929,3.2126,3.1732,3.1732,2850.0],["1973-10-19",3.1929,3.2323,3.1929,3.1929,1800.0],["1973-10-22",3.1929,3.1929,3.1535,3.1535,1800.0],["1973-10-23",3.1732,3.2126,3.1732,3.2126,5850.0],["1973-10-24",3.2126,3.2126,3.1732,3.1929,1350.0],["1973-10-25",3.1929,3.1929,3.1732,3.1929,600.0],["1973-10-26",3.1929,3.1929,3.1535,3.1929,3450.0],["1973-10-29",3.1535,3.1535,3.1141,3.1338,4950.0],["1973-10-30",3.1338,3.1535,3.0944,3.1535,2400.0],["1973-10-31",3.1535,3.1535,3.0944,3.1535,2400.0],["1973-11-01",3.1535,3.1732,3.1141,3.1141,1650.0],["1973-11-02",3.0944,3.0944,2.917,2.9564,6150.0],["1973-11-05",2.9564,3.0155,2.917,2.917,3600.0],["1973-11-06",2.917,2.9564,2.7987,2.8184,10650.0],["1973-11-07",2.8184,2.8973,2.8184,2.8184,6000.0],["1973-11-08",2.8184,2.917,2.8184,2.8184,12900.0],["1973-11-09",2.8184,2.8579,2.8184,2.8382,5100.0],["1973-11-12",2.8184,2.8184,2.7593,2.7593,9300.0],["1973-11-13",2.7593,2.7593,2.6411,2.6411,19650.0],["1973-11-14",2.6608,2.7199,2.6608,2.7002,17250.0],["1973-11-15",2.7199,2.8382,2.7199,2.8382,7800.0],["1973-11-16",2.8776,2.9564,2.8776,2.9564,900.0],["1973-11-19",2.9564,2.9564,2.9367,2.9367,2100.0],["1973-11-20",2.9367,3.0155,2.917,2.9958,7200.0],["1973-11-21",2.9564,2.9564,2.917,2.917,4950.0],["1973-11-23",2.917,2.9367,2.917,2.9367,750.0],["1973-11-26",2.9367,2.9564,2.8382,2.8382,3450.0],["1973-11-27",2.8382,2.8382,2.7987,2.8382,6150.0],["1973-11-28",2.8382,2.8382,2.7396,2.7593,5100.0],["1973-11-29",2.7593,2.8184,2.7396,2.779,2400.0],["1973-11-30",2.779,2.779,2.7593,2.779,2400.0],["1973-12-03",2.7593,2.7593,2.7002,2.7396,1350.0],["1973-12-04",2.7396,2.7396,2.7396,2.7396,150.0],["1973-12-05",2.7199,2.7199,2.6805,2.6805,2400.0],["1973-12-06",2.6411,2.6411,2.5425,2.5425,7050.0],["1973-12-07",2.5425,2.6016,2.5228,2.5228,15300.0],["1973-12-10",2.5228,2.6608,2.5228,2.6608,22650.0],["1973-12-11",2.6411,2.6411,2.5622,2.5622,4950.0],["1973-12-12",2.5622,2.6214,2.5622,2.5622,4050.0],["1973-12-13",2.5622,2.6016,2.5425,2.5622,2250.0],["1973-12-14",2.5622,2.5819,2.4834,2.5228,7800.0],["1973-12-17",2.5228,2.5819,2.5228,2.5622,15300.0],["1973-12-18",2.5228,2.5228,2.4834,2.5228,5700.0],["1973-12-19",2.5228,2.6016,2.5228,2.5819,6900.0],["1973-12-20",2.6016,2.7199,2.6016,2.7199,3150.0],["1973-12-21",2.7199,2.7987,2.7002,2.7593,5250.0],["1973-12-24",2.7593,2.8382,2.7396,2.8382,3000.0],["1973-12-26",2.8382,2.8776,2.7987,2.8382,2400.0],["1973-12-27",2.8776,2.9761,2.8776,2.8776,8850.0],["1973-12-28",2.8579,2.8579,2.7987,2.8382,8100.0],["1973-12-31",2.8382,2.8973,2.779,2.8579,4650.0],["1974-01-02",2.8579,2.8973,2.8579,2.8973,600.0],["1974-01-03",2.8973,2.9367,2.8776,2.9367,3150.0],["1974-01-04",2.9564,2.9958,2.9564,2.9958,6000.0],["1974-01-07",2.9564,2.9564,2.917,2.9564,1500.0],["1974-01-08",2.9564,2.9761,2.917,2.9564,1950.0],["1974-01-09",2.9367,2.9367,2.8382,2.8579,3900.0],["1974-01-10",2.8579,2.9367,2.8579,2.917,15450.0],["1974-01-11",2.917,3.0353,2.917,2.9958,11400.0],["1974-01-14",2.9958,3.0155,2.9564,2.9761,1200.0],["1974-01-15",2.9761,2.9761,2.9367,2.9761,2100.0],["1974-01-16",3.0155,3.0353,3.0155,3.0353,2400.0],["1974-01-17",3.0353,3.055,2.9761,3.055,7950.0],["1974-01-18",3.055,3.0747,3.055,3.0747,4200.0],["1974-01-21",3.055,3.055,2.9564,2.9564,1350.0],["1974-01-22",2.9958,3.0155,2.9958,3.0155,600.0],["1974-01-23",3.0155,3.0155,2.9761,3.0155,1200.0],["1974-01-24",3.0155,3.055,2.9761,3.055,900.0],["1974-01-25",3.0353,3.0353,2.9958,3.0353,1200.0],["1974-01-28",3.0353,3.055,2.9958,3.055,2700.0],["1974-01-29",3.055,3.055,2.9958,3.0353,3300.0],["1974-01-30",3.0353,3.0353,2.9958,3.0353,1800.0],["1974-01-31",3.0353,3.055,2.9958,2.9958,7650.0],["1974-02-01",2.9958,3.0353,2.9958,2.9958,450.0],["1974-02-04",2.9958,2.9958,2.9761,2.9958,1800.0],["1974-02-05",2.9564,2.9564,2.9564,2.9564,150.0],["1974-02-06",2.917,2.917,2.8776,2.8776,2250.0],["1974-02-07",2.8776,2.917,2.8382,2.8382,2550.0],["1974-02-08",2.8382,2.8973,2.8184,2.8973,15750.0],["1974-02-11",2.8579,2.8579,2.8579,2.8579,1650.0],["1974-02-12",2.8382,2.8382,2.7199,2.7593,5400.0],["1974-02-13",2.7199,2.7199,2.7002,2.7002,1350.0],["1974-02-14",2.7002,2.7396,2.7002,2.7199,32250.0],["1974-02-15",2.7199,2.7593,2.7002,2.7593,900.0],["1974-02-19",2.7593,2.7987,2.7396,2.7593,6300.0],["1974-02-20",2.7593,2.7593,2.7396,2.7593,3450.0],["1974-02-21",2.7593,2.779,2.7396,2.7593,5550.0],["1974-02-22",2.7593,2.7593,2.7396,2.7593,10800.0],["1974-02-25",2.7593,2.7593,2.7593,2.7593,3900.0],["1974-02-26",2.7593,2.7593,2.7199,2.7199,10200.0],["1974-02-27",2.7593,2.779,2.7593,2.779,1650.0],["1974-02-28",2.779,2.779,2.7593,2.779,3300.0],["1974-03-01",2.7593,2.7593,2.7593,2.7593,750.0],["1974-03-04",2.7593,2.7593,2.7396,2.7593,600.0],["1974-03-05",2.7593,2.8184,2.7593,2.7987,8100.0],["1974-03-06",2.8382,2.8776,2.8382,2.8776,15750.0],["1974-03-07",2.8973,2.9367,2.8973,2.9367,8550.0],["1974-03-08",2.917,2.917,2.8973,2.8973,9600.0],["1974-03-11",2.8973,2.9367,2.8776,2.8973,5700.0],["1974-03-12",2.8973,2.8973,2.8579,2.8579,10050.0],["1974-03-13",2.8579,2.8776,2.8382,2.8579,5550.0],["1974-03-14",2.8184,2.8184,2.779,2.779,10200.0],["1974-03-15",2.779,2.8184,2.779,2.8184,1050.0],["1974-03-18",2.8184,2.8184,2.779,2.779,1350.0],["1974-03-19",2.779,2.7987,2.779,2.779,2400.0],["1974-03-20",2.779,2.779,2.7396,2.7396,3300.0],["1974-03-21",2.7396,2.7593,2.7199,2.7199,3000.0],["1974-03-22",2.7396,2.7593,2.7396,2.7396,2250.0],["1974-03-25",2.7396,2.7593,2.7199,2.7396,7500.0],["1974-03-26",2.7396,2.7593,2.7199,2.7199,6000.0],["1974-03-27",2.7199,2.7199,2.6805,2.6805,3600.0],["1974-03-28",2.6805,2.6805,2.6214,2.6608,12150.0],["1974-03-29",2.6608,2.6805,2.6608,2.6805,3150.0],["1974-04-01",2.6805,2.6805,2.6411,2.6411,900.0],["1974-04-02",2.6411,2.6805,2.6214,2.6805,1800.0],["1974-04-03",2.6608,2.6608,2.6608,2.6608,900.0],["1974-04-04",2.6805,2.6805,2.6805,2.6805,1350.0],["1974-04-05",2.6805,2.6805,2.6608,2.6608,900.0],["1974-04-08",2.6608,2.7002,2.6411,2.7002,1050.0],["1974-04-09",2.7002,2.7199,2.6608,2.7199,750.0],["1974-04-10",2.6805,2.6805,2.6805,2.6805,2100.0],["1974-04-11",2.6805,2.6805,2.6805,2.6805,300.0],["1974-04-15",2.6805,2.7199,2.6805,2.6805,1350.0],["1974-04-16",2.7002,2.7199,2.7002,2.7002,750.0],["1974-04-17",2.7002,2.7002,2.6805,2.7002,2550.0],["1974-04-18",2.6805,2.6805,2.6411,2.6805,15750.0],["1974-04-19",2.6608,2.6608,2.6608,2.6608,2100.0],["1974-04-22",2.6608,2.6608,2.6214,2.6608,1650.0],["1974-04-23",2.6411,2.6411,2.5425,2.5425,5700.0],["1974-04-24",2.5425,2.5622,2.3848,2.444,9450.0],["1974-04-25",2.444,2.444,2.4045,2.4243,5700.0],["1974-04-26",2.4243,2.4243,2.4045,2.4045,2400.0],["1974-04-29",2.4045,2.444,2.4045,2.4045,2250.0],["1974-04-30",2.3848,2.3848,2.306,2.3454,7350.0],["1974-05-01",2.3454,2.3454,2.2272,2.3454,9000.0],["1974-05-02",2.3454,2.3454,2.2863,2.3454,1800.0],["1974-05-03",2.3454,2.3454,2.3257,2.3454,4500.0],["1974-05-06",2.3454,2.3454,2.2863,2.3257,9300.0],["1974-05-07",2.3257,2.3651,2.3257,2.3651,2100.0],["1974-05-08",2.3651,2.3651,2.3257,2.3257,3300.0],["1974-05-09",2.3257,2.3257,2.306,2.3257,2250.0],["1974-05-10",2.3454,2.4045,2.3454,2.3848,3750.0],["1974-05-13",2.3848,2.3848,2.3257,2.3454,4200.0],["1974-05-14",2.3454,2.4243,2.3454,2.4243,1650.0],["1974-05-15",2.4243,2.4243,2.3454,2.3454,3300.0],["1974-05-16",2.3454,2.3651,2.3257,2.3257,2250.0],["1974-05-17",2.3257,2.3651,2.2863,2.2863,5250.0],["1974-05-20",2.2863,2.306,2.2666,2.2666,2250.0],["1974-05-21",2.2666,2.306,2.2469,2.2469,9300.0],["1974-05-22",2.2469,2.2469,2.2272,2.2272,1650.0],["1974-05-23",2.2272,2.2666,2.2075,2.2666,5250.0],["1974-05-24",2.2666,2.306,2.2075,2.2863,7500.0],["1974-05-28",2.2863,2.3257,2.2666,2.2666,1200.0],["1974-05-29",2.2666,2.3651,2.2666,2.3651,3450.0],["1974-05-30",2.3651,2.4045,2.3651,2.3651,750.0],["1974-05-31",2.3651,2.3848,2.306,2.3257,5850.0],["1974-06-03",2.3257,2.3257,2.2666,2.2863,3000.0],["1974-06-04",2.2863,2.2863,2.2469,2.2469,1500.0],["1974-06-05",2.2469,2.2666,2.2272,2.2469,7350.0],["1974-06-06",2.2469,2.2863,2.2469,2.2863,14850.0],["1974-06-07",2.2863,2.2863,2.168,2.2075,165900.0],["1974-06-10",2.2075,2.2075,2.168,2.1877,5550.0],["1974-06-11",2.1877,2.2075,2.168,2.168,6300.0],["1974-06-12",2.1483,2.1483,2.1286,2.1286,21150.0],["1974-06-13",2.1483,2.168,2.1483,2.168,23700.0],["1974-06-14",2.168,2.168,2.168,2.168,1950.0],["1974-06-17",2.168,2.168,2.1483,2.1483,2400.0],["1974-06-18",2.1483,2.1483,2.1483,2.1483,3000.0],["1974-06-19",2.1286,2.1286,2.0498,2.0498,18300.0],["1974-06-20",2.0498,2.0498,2.0498,2.0498,4950.0],["1974-06-21",2.0498,2.0695,2.0301,2.0695,5850.0],["1974-06-24",2.0695,2.0892,2.0498,2.0892,2100.0],["1974-06-25",2.0892,2.1286,2.0695,2.0892,4050.0],["1974-06-26",2.0892,2.1286,2.0892,2.1286,1950.0],["1974-06-27",2.1089,2.1089,2.0892,2.0892,3450.0],["1974-06-28",2.0892,2.1089,2.0695,2.0892,5100.0],["1974-07-01",2.0892,2.1089,2.0892,2.1089,1800.0],["1974-07-02",2.1089,2.1089,2.0498,2.0498,2400.0],["1974-07-03",2.0498,2.1089,2.0498,2.1089,900.0],["1974-07-05",2.1286,2.1483,2.1286,2.1483,1350.0],["1974-07-08",2.1286,2.1286,2.0892,2.0892,5400.0],["1974-07-09",2.0695,2.0695,2.0498,2.0695,2550.0],["1974-07-10",2.0695,2.0892,2.0498,2.0695,2400.0],["1974-07-11",2.0498,2.0498,1.9709,2.0104,13350.0],["1974-07-12",2.0104,2.0498,1.9709,1.9709,7800.0],["1974-07-15",1.9709,2.0498,1.9709,2.0498,10950.0],["1974-07-16",2.0498,2.0695,2.0498,2.0498,900.0],["1974-07-17",2.0498,2.0892,2.0498,2.0892,2850.0],["1974-07-18",2.0892,2.1089,2.0498,2.1089,1200.0],["1974-07-19",2.1089,2.1286,2.0892,2.0892,2100.0],["1974-07-22",2.0892,2.1286,2.0892,2.0892,1650.0],["1974-07-23",2.0892,2.1286,2.0498,2.0498,12450.0],["1974-07-24",2.0498,2.0498,2.0498,2.0498,1500.0],["1974-07-25",2.0498,2.0892,2.0498,2.0695,3600.0],["1974-07-26",2.0695,2.1483,2.0695,2.1483,3900.0],["1974-07-29",2.1483,2.168,2.1286,2.168,4350.0],["1974-07-30",2.168,2.168,2.0892,2.1089,8850.0],["1974-07-31",2.1089,2.1089,2.0498,2.0498,4200.0],["1974-08-01",2.0498,2.0498,2.0498,2.0498,300.0],["1974-08-02",2.0695,2.0695,2.0695,2.0695,600.0],["1974-08-05",2.0695,2.1089,2.0695,2.1089,1200.0],["1974-08-06",2.1089,2.1483,2.0892,2.0892,900.0],["1974-08-07",2.0892,2.1286,2.0498,2.0498,21750.0],["1974-08-08",2.0498,2.0892,2.0498,2.0498,3750.0],["1974-08-09",2.0498,2.0695,2.0301,2.0498,3300.0],["1974-08-12",2.0301,2.0301,2.0104,2.0104,1200.0],["1974-08-13",2.0301,2.0498,2.0301,2.0498,1500.0],["1974-08-14",2.0498,2.0498,1.9709,1.9709,7350.0],["1974-08-15",1.9118,1.9118,1.8921,1.9118,2850.0],["1974-08-16",1.9118,1.9118,1.8921,1.9118,4950.0],["1974-08-19",1.8724,1.8724,1.8527,1.8527,4350.0],["1974-08-20",1.8724,1.8921,1.8724,1.8921,1650.0],["1974-08-21",1.8921,1.8921,1.8527,1.8527,3900.0],["1974-08-22",1.8527,1.8724,1.833,1.8724,5850.0],["1974-08-23",1.8724,1.8724,1.8527,1.8724,3750.0],["1974-08-26",1.8724,1.8724,1.833,1.833,6750.0],["1974-08-27",1.8527,1.8724,1.8527,1.8527,2250.0],["1974-08-28",1.8527,1.8724,1.8133,1.833,16950.0],["1974-08-29",1.833,1.833,1.8133,1.8133,1500.0],["1974-08-30",1.8133,1.833,1.7936,1.7936,1800.0],["1974-09-03",1.7936,1.8133,1.7738,1.7738,7650.0],["1974-09-04",1.7738,1.7936,1.7344,1.7936,6000.0],["1974-09-05",1.7936,1.7936,1.7541,1.7936,3450.0],["1974-09-06",1.7936,1.8527,1.7541,1.7541,5550.0],["1974-09-09",1.7541,1.7541,1.6556,1.6556,4500.0],["1974-09-10",1.6753,1.7147,1.6753,1.695,2700.0],["1974-09-11",1.695,1.7147,1.6753,1.7147,3450.0],["1974-09-12",1.7147,1.7147,1.6753,1.6753,1800.0],["1974-09-13",1.6753,1.695,1.6753,1.695,3300.0],["1974-09-16",1.695,1.7147,1.6753,1.6753,1500.0],["1974-09-17",1.6753,1.7147,1.6556,1.6556,5250.0],["1974-09-18",1.6556,1.695,1.6359,1.695,2250.0],["1974-09-19",1.7147,1.7936,1.7147,1.7738,3300.0],["1974-09-20",1.8133,1.8527,1.8133,1.8527,900.0],["1974-09-23",1.8921,1.9118,1.8921,1.8921,3000.0],["1974-09-24",1.8921,1.9709,1.8921,1.9709,3300.0],["1974-09-25",1.9709,2.0104,1.9118,1.9907,2100.0],["1974-09-26",1.9709,1.9709,1.9118,1.9118,2100.0],["1974-09-27",1.9118,1.9315,1.8724,1.8921,1650.0],["1974-09-30",1.8527,1.8527,1.7936,1.7936,2100.0],["1974-10-01",1.8133,1.833,1.8133,1.833,600.0],["1974-10-02",1.833,1.833,1.8133,1.8133,1500.0],["1974-10-03",1.7936,1.7936,1.7738,1.7738,1950.0],["1974-10-04",1.7936,1.833,1.7936,1.833,1650.0],["1974-10-07",1.833,1.8921,1.8133,1.8921,3900.0],["1974-10-08",1.9118,1.9118,1.9118,1.9118,150.0],["1974-10-09",1.9118,1.9512,1.9118,1.9512,1200.0],["1974-10-10",1.9709,2.0695,1.9709,2.0301,2100.0],["1974-10-11",2.0301,2.1089,1.9907,2.1089,4350.0],["1974-10-14",2.1089,2.168,2.0695,2.168,4050.0],["1974-10-15",2.168,2.168,2.0892,2.1089,5400.0],["1974-10-16",2.0498,2.0498,2.0104,2.0104,7050.0],["1974-10-17",2.0104,2.0498,2.0104,2.0498,1500.0],["1974-10-18",2.0498,2.0498,2.0104,2.0498,1200.0],["1974-10-21",2.0498,2.0695,2.0301,2.0498,4050.0],["1974-10-22",2.0498,2.0892,2.0104,2.0104,8550.0],["1974-10-23",1.9907,1.9907,1.9907,1.9907,600.0],["1974-10-24",1.9907,1.9907,1.9709,1.9709,1650.0],["1974-10-25",1.9709,1.9907,1.9315,1.9315,3750.0],["1974-10-28",1.9315,1.9315,1.9315,1.9315,300.0],["1974-10-29",1.9315,1.9315,1.8921,1.9315,2850.0],["1974-10-30",1.9315,1.9315,1.8921,1.9118,3450.0],["1974-10-31",1.9118,1.9315,1.8133,1.8133,7950.0],["1974-11-01",1.8133,1.8921,1.8133,1.8921,2400.0],["1974-11-04",1.8921,1.8921,1.8724,1.8921,600.0],["1974-11-05",1.8921,1.8921,1.833,1.8921,1050.0],["1974-11-06",1.8921,1.9118,1.8921,1.9118,4650.0],["1974-11-07",1.9315,1.9907,1.9315,1.9907,1050.0],["1974-11-08",2.0301,2.1089,2.0301,2.0498,5100.0],["1974-11-11",2.0498,2.1089,2.0498,2.0892,4500.0],["1974-11-12",2.0892,2.0892,2.0498,2.0695,1200.0],["1974-11-13",2.0892,2.1089,2.0892,2.0892,1500.0],["1974-11-14",2.0892,2.1089,2.0498,2.0892,5550.0],["1974-11-15",2.0695,2.0695,2.0498,2.0498,1650.0],["1974-11-18",2.0498,2.0695,2.0498,2.0498,2850.0],["1974-11-19",2.0498,2.0498,1.9907,1.9907,2250.0],["1974-11-20",1.9907,1.9907,1.9709,1.9709,1800.0],["1974-11-21",1.9709,1.9709,1.9315,1.9315,750.0],["1974-11-22",1.9118,1.9118,1.8921,1.8921,3450.0],["1974-11-25",1.8921,1.9118,1.8527,1.9118,7800.0],["1974-11-26",1.8921,1.8921,1.8133,1.8527,1950.0],["1974-11-27",1.8527,1.8527,1.7936,1.7936,3600.0],["1974-11-29",1.7936,1.7936,1.7738,1.7738,2250.0],["1974-12-02",1.7738,1.7936,1.7541,1.7541,2700.0],["1974-12-03",1.7541,1.7936,1.7344,1.7541,3000.0],["1974-12-04",1.7541,1.7936,1.695,1.7541,3000.0],["1974-12-05",1.7541,1.7738,1.7541,1.7541,1200.0],["1974-12-06",1.7541,1.7738,1.7344,1.7344,5100.0],["1974-12-09",1.7344,1.7936,1.7344,1.7541,4950.0],["1974-12-10",1.7541,1.7738,1.7344,1.7738,2100.0],["1974-12-11",1.7738,1.8527,1.7541,1.8527,5100.0],["1974-12-12",1.8527,1.8527,1.833,1.8527,2100.0],["1974-12-13",1.8527,1.8527,1.7541,1.7541,2850.0],["1974-12-16",1.7936,1.833,1.7936,1.8133,1050.0],["1974-12-17",1.8133,1.8527,1.7936,1.8527,1500.0],["1974-12-18",1.833,1.833,1.7738,1.7738,2550.0],["1974-12-19",1.7738,1.8133,1.7541,1.7541,6300.0],["1974-12-20",1.7541,1.7738,1.695,1.7147,6300.0],["1974-12-23",1.7344,1.7936,1.7344,1.7541,6000.0],["1974-12-24",1.7541,1.7541,1.7541,1.7541,900.0],["1974-12-26",1.7541,1.8133,1.7344,1.7738,2400.0],["1974-12-27",1.7738,1.8133,1.7738,1.8133,1800.0],["1974-12-30",1.8133,1.833,1.7738,1.7936,2700.0],["1974-12-31",1.7936,1.8133,1.7344,1.7738,4350.0],["1975-01-02",1.7936,1.9315,1.7936,1.9315,3000.0],["1975-01-03",1.9315,2.1286,1.9315,2.0892,4200.0],["1975-01-06",2.0892,2.1286,2.0498,2.0892,3000.0],["1975-01-07",2.0498,2.0498,1.9907,2.0301,3750.0],["1975-01-08",2.0301,2.0301,2.0301,2.0301,1200.0],["1975-01-09",2.0301,2.0301,2.0104,2.0301,2400.0],["1975-01-10",2.0498,2.0695,2.0498,2.0695,18900.0],["1975-01-13",2.0695,2.1286,2.0695,2.0892,5250.0],["1975-01-14",2.0892,2.0892,2.0498,2.0498,8100.0],["1975-01-15",2.0498,2.0498,2.0104,2.0301,1200.0],["1975-01-16",2.0301,2.0498,2.0301,2.0498,600.0],["1975-01-17",2.0498,2.0498,2.0301,2.0498,1950.0],["1975-01-20",2.0498,2.0498,2.0301,2.0498,1950.0],["1975-01-21",2.0498,2.1286,2.0498,2.1089,3150.0],["1975-01-22",2.1089,2.1089,2.0892,2.1089,1200.0],["1975-01-23",2.1089,2.1483,2.1089,2.1483,2100.0],["1975-01-24",2.1483,2.168,2.1089,2.168,3750.0],["1975-01-27",2.168,2.2075,2.1483,2.2075,6300.0],["1975-01-28",2.2075,2.2469,2.168,2.1877,15300.0],["1975-01-29",2.1877,2.2666,2.168,2.2666,4050.0],["1975-01-30",2.2469,2.2469,2.2469,2.2469,750.0],["1975-01-31",2.2469,2.2666,2.2075,2.2666,5250.0],["1975-02-03",2.2863,2.306,2.2863,2.2863,1350.0],["1975-02-04",2.2863,2.306,2.2469,2.2863,5250.0],["1975-02-05",2.2863,2.2863,2.2272,2.2863,3150.0],["1975-02-06",2.2863,2.2863,2.2075,2.2075,4500.0],["1975-02-07",2.2075,2.2075,2.1483,2.168,2700.0],["1975-02-10",2.1483,2.1483,2.0892,2.0892,3450.0],["1975-02-11",2.0892,2.0892,2.0498,2.0892,2700.0],["1975-02-12",2.0892,2.1286,2.0892,2.0892,1500.0],["1975-02-13",2.0892,2.1483,2.0695,2.1483,5400.0],["1975-02-14",2.1483,2.168,2.1089,2.168,3450.0],["1975-02-18",2.1877,2.2272,2.1877,2.2075,4500.0],["1975-02-19",2.2272,2.2666,2.2272,2.2666,5550.0],["1975-02-20",2.2469,2.2469,2.2075,2.2469,3150.0],["1975-02-21",2.2075,2.2075,2.168,2.168,3600.0],["1975-02-24",2.168,2.2272,2.168,2.2272,2700.0],["1975-02-25",2.1877,2.1877,2.1483,2.1483,1500.0],["1975-02-26",2.168,2.2075,2.168,2.2075,1950.0],["1975-02-27",2.1877,2.1877,2.168,2.168,1200.0],["1975-02-28",2.168,2.2075,2.1483,2.2075,10200.0],["1975-03-03",2.2075,2.2469,2.168,2.2469,12450.0],["1975-03-04",2.2469,2.2469,2.2075,2.2469,1500.0],["1975-03-05",2.2469,2.2666,2.2075,2.2075,6450.0],["1975-03-06",2.2075,2.2272,2.168,2.168,25350.0],["1975-03-07",2.2272,2.2666,2.2272,2.2469,16500.0],["1975-03-10",2.2863,2.444,2.2863,2.444,51000.0],["1975-03-11",2.444,2.4834,2.3848,2.4834,10500.0],["1975-03-12",2.4834,2.5031,2.4637,2.4834,29400.0],["1975-03-13",2.4834,2.5228,2.4834,2.4834,9150.0],["1975-03-14",2.4834,2.4834,2.444,2.444,9900.0],["1975-03-17",2.444,2.4834,2.444,2.4637,2550.0],["1975-03-18",2.4637,2.4834,2.444,2.4834,8850.0],["1975-03-19",2.4834,2.4834,2.4637,2.4834,4200.0],["1975-03-20",2.4834,2.4834,2.444,2.4834,2100.0],["1975-03-21",2.4637,2.4637,2.444,2.444,900.0],["1975-03-24",2.3848,2.3848,2.3257,2.3257,2100.0],["1975-03-25",2.3257,2.4045,2.306,2.4045,1950.0],["1975-03-26",2.4045,2.4637,2.3651,2.4637,3450.0],["1975-03-27",2.4637,2.4834,2.4243,2.444,4800.0],["1975-03-31",2.444,2.4834,2.444,2.4834,5550.0],["1975-04-01",2.444,2.444,2.4045,2.4243,5250.0],["1975-04-02",2.4637,2.5228,2.4637,2.5228,6900.0],["1975-04-03",2.5425,2.6016,2.5425,2.5819,14100.0],["1975-04-04",2.5819,2.6411,2.5819,2.5819,19500.0],["1975-04-07",2.5819,2.5819,2.5622,2.5622,4950.0],["1975-04-08",2.5622,2.5819,2.5228,2.5228,7350.0],["1975-04-09",2.5228,2.5622,2.4834,2.5031,9450.0],["1975-04-10",2.5425,2.5622,2.5425,2.5622,4950.0],["1975-04-11",2.5622,2.5622,2.5622,2.5622,0.0],["1975-04-14",2.5819,2.6608,2.5819,2.5819,3750.0],["1975-04-15",2.6016,2.6411,2.6016,2.6016,7050.0],["1975-04-16",2.6016,2.6214,2.6016,2.6214,1650.0],["1975-04-17",2.6214,2.7199,2.6214,2.7199,11850.0],["1975-04-18",2.7199,2.7199,2.6608,2.6608,10050.0],["1975-04-21",2.6608,2.6805,2.6608,2.6805,3600.0],["1975-04-22",2.6805,2.7396,2.6805,2.6805,5850.0],["1975-04-23",2.6805,2.6805,2.6608,2.6805,3450.0],["1975-04-24",2.6805,2.7002,2.6608,2.6805,1200.0],["1975-04-25",2.6805,2.7199,2.6805,2.7002,64650.0],["1975-04-28",2.7002,2.7199,2.6805,2.7002,4650.0],["1975-04-29",2.7002,2.7002,2.6608,2.7002,8100.0],["1975-04-30",2.6411,2.6411,2.6214,2.6411,1500.0],["1975-05-01",2.6411,2.6411,2.6214,2.6411,3150.0],["1975-05-02",2.6411,2.6608,2.6214,2.6411,3900.0],["1975-05-05",2.6411,2.6608,2.5622,2.6608,21300.0],["1975-05-06",2.6608,2.6608,2.6411,2.6608,15000.0],["1975-05-07",2.6608,2.6608,2.6411,2.6411,2850.0],["1975-05-08",2.6411,2.6411,2.6016,2.6411,5100.0],["1975-05-09",2.6411,2.6411,2.6214,2.6411,3300.0],["1975-05-12",2.6411,2.6805,2.6214,2.6805,13800.0],["1975-05-13",2.6805,2.6805,2.6411,2.6411,5850.0],["1975-05-14",2.6608,2.7396,2.6608,2.7396,7650.0],["1975-05-15",2.7396,2.779,2.7396,2.7593,8700.0],["1975-05-16",2.7593,2.779,2.7396,2.779,3750.0],["1975-05-19",2.779,2.779,2.7199,2.779,3600.0],["1975-05-20",2.779,2.7987,2.779,2.779,2850.0],["1975-05-21",2.779,2.779,2.7002,2.7593,5400.0],["1975-05-22",2.7593,2.779,2.7396,2.779,2700.0],["1975-05-23",2.779,2.779,2.7396,2.7396,3450.0],["1975-05-27",2.7396,2.7396,2.7002,2.7396,5550.0],["1975-05-28",2.779,2.8579,2.779,2.7987,97650.0],["1975-05-29",2.7987,2.8184,2.7987,2.8184,1650.0],["1975-05-30",2.8184,2.8973,2.8184,2.8776,3750.0],["1975-06-02",2.8973,2.9367,2.8973,2.9367,29550.0],["1975-06-03",2.9367,2.9367,2.8973,2.9367,10200.0],["1975-06-04",2.9367,2.9761,2.9367,2.9761,9600.0],["1975-06-05",2.9761,2.9958,2.9564,2.9958,8100.0],["1975-06-06",2.9958,3.0155,2.9761,2.9958,7350.0],["1975-06-09",2.9761,2.9761,2.917,2.917,6300.0],["1975-06-10",2.917,2.917,2.8776,2.8776,3450.0],["1975-06-11",2.8776,2.9367,2.8776,2.8973,9450.0],["1975-06-12",2.8973,2.917,2.8973,2.8973,4500.0],["1975-06-13",2.917,2.917,2.917,2.917,4950.0],["1975-06-16",2.917,2.9564,2.8776,2.8776,50850.0],["1975-06-17",2.8776,2.9367,2.8776,2.917,7650.0],["1975-06-18",2.917,2.917,2.8579,2.8579,11250.0],["1975-06-19",2.8776,2.9958,2.8776,2.9761,43950.0],["1975-06-20",2.9761,3.055,2.9564,3.055,16650.0],["1975-06-23",3.055,3.0944,3.0353,3.0747,10800.0],["1975-06-24",3.0747,3.1338,3.0747,3.0944,4950.0],["1975-06-25",3.1141,3.1732,3.1141,3.1535,8850.0],["1975-06-26",3.1338,3.1338,3.0747,3.0747,22200.0],["1975-06-27",3.1141,3.1732,3.1141,3.1338,29400.0],["1975-06-30",3.1338,3.2323,3.1338,3.2126,4650.0],["1975-07-01",3.2126,3.2126,3.1535,3.1535,24300.0],["1975-07-02",3.1535,3.1929,3.1141,3.1535,45300.0],["1975-07-03",3.1535,3.1535,3.1141,3.1535,2100.0],["1975-07-07",3.1535,3.1732,3.1338,3.1535,8550.0],["1975-07-08",3.1338,3.1338,3.1141,3.1141,1650.0],["1975-07-09",3.1141,3.1535,3.0747,3.1535,3750.0],["1975-07-10",3.1535,3.1732,3.1338,3.1338,4050.0],["1975-07-11",3.1338,3.1929,3.1141,3.1535,7200.0],["1975-07-14",3.1732,3.2126,3.1732,3.2126,5250.0],["1975-07-15",3.2126,3.2323,3.1929,3.2323,5100.0],["1975-07-16",3.2323,3.2323,3.2126,3.2126,7650.0],["1975-07-17",3.2126,3.2915,3.1929,3.2915,8100.0],["1975-07-18",3.2915,3.3506,3.2718,3.2915,7500.0],["1975-07-21",3.2915,3.3112,3.2718,3.2718,5550.0],["1975-07-22",3.2718,3.2915,3.2718,3.2718,33900.0],["1975-07-23",3.2323,3.2323,3.2126,3.2323,5550.0],["1975-07-24",3.2323,3.2323,3.2126,3.2126,9300.0],["1975-07-25",3.2126,3.2323,3.2126,3.2323,2550.0],["1975-07-28",3.2323,3.2323,3.2126,3.2323,3600.0],["1975-07-29",3.2323,3.2521,3.2126,3.2323,4050.0],["1975-07-30",3.2126,3.2126,3.1732,3.1732,5250.0],["1975-07-31",3.1732,3.2323,3.1732,3.2126,32550.0],["1975-08-01",3.1929,3.1929,3.1732,3.1732,1950.0],["1975-08-04",3.1338,3.1338,2.9958,2.9958,6300.0],["1975-08-05",2.9958,2.9958,2.9761,2.9761,3900.0],["1975-08-06",2.9367,2.9367,2.917,2.917,3750.0],["1975-08-07",2.917,2.917,2.8382,2.8382,17400.0],["1975-08-08",2.7987,2.7987,2.779,2.779,4500.0],["1975-08-11",2.779,2.8184,2.779,2.779,3300.0],["1975-08-12",2.779,2.7987,2.779,2.779,2100.0],["1975-08-13",2.779,2.8184,2.779,2.7987,1050.0],["1975-08-14",2.7987,2.8184,2.779,2.8184,2700.0],["1975-08-15",2.8184,2.8184,2.779,2.8184,600.0],["1975-08-18",2.8184,2.8382,2.7987,2.8184,2550.0],["1975-08-19",2.8184,2.8184,2.7987,2.7987,4500.0],["1975-08-20",2.779,2.779,2.7396,2.7396,3300.0],["1975-08-21",2.7199,2.7199,2.6214,2.6214,4950.0],["1975-08-22",2.6016,2.6016,2.5622,2.6016,4350.0],["1975-08-25",2.6016,2.6805,2.5819,2.6805,1650.0],["1975-08-26",2.6411,2.6411,2.5819,2.5819,3750.0],["1975-08-27",2.5819,2.6214,2.5819,2.6214,1800.0],["1975-08-28",2.6214,2.6608,2.6214,2.6608,900.0],["1975-08-29",2.6805,2.7987,2.6805,2.7987,4350.0],["1975-09-02",2.779,2.779,2.7396,2.7593,4200.0],["1975-09-03",2.7593,2.779,2.7593,2.779,900.0],["1975-09-04",2.779,2.779,2.7593,2.7593,450.0],["1975-09-05",2.7593,2.7987,2.7199,2.7199,2700.0],["1975-09-08",2.7396,2.779,2.7396,2.7396,1500.0],["1975-09-09",2.7396,2.7593,2.7199,2.7199,1350.0],["1975-09-10",2.7199,2.7199,2.7002,2.7002,1800.0],["1975-09-11",2.7002,2.7002,2.7002,2.7002,600.0],["1975-09-12",2.7002,2.7199,2.6805,2.7199,2550.0],["1975-09-15",2.7002,2.7002,2.6805,2.6805,600.0],["1975-09-16",2.6805,2.7199,2.6805,2.7002,600.0],["1975-09-17",2.6805,2.6805,2.6805,2.6805,450.0],["1975-09-18",2.6805,2.6805,2.6411,2.6411,1650.0],["1975-09-19",2.6411,2.7002,2.6411,2.7002,1050.0],["1975-09-22",2.7002,2.7199,2.6805,2.7199,2850.0],["1975-09-23",2.7199,2.7396,2.7199,2.7199,750.0],["1975-09-24",2.7199,2.7199,2.7199,2.7199,7650.0],["1975-09-25",2.7199,2.7199,2.7199,2.7199,16950.0],["1975-09-26",2.7199,2.7396,2.7199,2.7199,7650.0],["1975-09-29",2.7199,2.7199,2.7199,2.7199,450.0],["1975-09-30",2.7199,2.7199,2.7199,2.7199,4050.0],["1975-10-01",2.7199,2.7199,2.5425,2.5425,13650.0],["1975-10-02",2.4834,2.4834,2.3651,2.444,33750.0],["1975-10-03",2.444,2.5031,2.444,2.4834,13950.0],["1975-10-06",2.5031,2.6016,2.5031,2.5622,7950.0],["1975-10-07",2.5622,2.6411,2.5622,2.6016,6750.0],["1975-10-08",2.6016,2.6411,2.5819,2.6214,4050.0],["1975-10-09",2.6214,2.6805,2.6016,2.6214,12150.0],["1975-10-10",2.6214,2.6805,2.6214,2.6805,15000.0],["1975-10-13",2.6805,2.6805,2.6411,2.6805,2400.0],["1975-10-14",2.6805,2.7002,2.6016,2.6411,4500.0],["1975-10-15",2.6411,2.6411,2.6016,2.6214,1950.0],["1975-10-16",2.6608,2.7002,2.6608,2.6805,3900.0],["1975-10-17",2.6805,2.7199,2.6805,2.7199,4950.0],["1975-10-20",2.7199,2.7593,2.6214,2.7593,19950.0],["1975-10-21",2.7593,2.7593,2.7396,2.7593,3000.0],["1975-10-22",2.779,2.8776,2.779,2.8776,11250.0],["1975-10-23",2.8776,2.917,2.8382,2.8776,16050.0],["1975-10-24",2.8776,2.917,2.8776,2.8973,5250.0],["1975-10-27",2.8973,2.8973,2.8776,2.8776,1200.0],["1975-10-28",2.8776,2.917,2.8776,2.8973,7800.0],["1975-10-29",2.8973,2.917,2.8776,2.8776,3450.0],["1975-10-30",2.8776,2.8973,2.8776,2.8776,5100.0],["1975-10-31",2.8973,2.9761,2.8973,2.9761,18300.0],["1975-11-03",2.917,2.917,2.8776,2.917,4050.0],["1975-11-04",2.917,2.917,2.8973,2.8973,1350.0],["1975-11-05",2.8776,2.8776,2.8579,2.8579,10050.0],["1975-11-06",2.8579,2.8776,2.8184,2.8579,64350.0],["1975-11-07",2.8579,2.8776,2.8184,2.8184,1350.0],["1975-11-10",2.8184,2.8184,2.8184,2.8184,600.0],["1975-11-11",2.8184,2.8382,2.779,2.779,4500.0],["1975-11-12",2.779,2.8184,2.779,2.8184,8100.0],["1975-11-13",2.8184,2.8579,2.7987,2.8382,7200.0],["1975-11-14",2.8382,2.8973,2.8382,2.8973,4050.0],["1975-11-17",2.8973,2.8973,2.8579,2.8776,2550.0],["1975-11-18",2.8776,2.8776,2.8382,2.8776,8700.0],["1975-11-19",2.8776,2.8776,2.8184,2.8184,4350.0],["1975-11-20",2.8184,2.8579,2.7987,2.8184,3300.0],["1975-11-21",2.8184,2.8184,2.8184,2.8184,600.0],["1975-11-24",2.8184,2.8579,2.8184,2.8184,4200.0],["1975-11-25",2.8184,2.8382,2.8184,2.8382,2250.0],["1975-11-26",2.8382,2.8776,2.8184,2.8776,5850.0],["1975-11-28",2.8776,2.9564,2.8776,2.9564,12450.0],["1975-12-01",2.9367,2.9367,2.917,2.917,1050.0],["1975-12-02",2.917,2.9564,2.917,2.9367,16050.0],["1975-12-03",2.9367,2.9761,2.917,2.9564,18000.0],["1975-12-04",2.9564,2.9761,2.8973,2.917,10650.0],["1975-12-05",2.8973,2.8973,2.8776,2.8776,4950.0],["1975-12-08",2.8776,2.917,2.8776,2.8776,3900.0],["1975-12-09",2.8776,2.8973,2.8776,2.8776,1050.0],["1975-12-10",2.8776,2.8973,2.8776,2.8776,1650.0],["1975-12-11",2.8776,2.9367,2.8776,2.8973,14250.0],["1975-12-12",2.8973,2.9367,2.8973,2.9367,2100.0],["1975-12-15",2.917,2.917,2.8973,2.8973,3750.0],["1975-12-16",2.8973,2.9367,2.8973,2.8973,2850.0],["1975-12-17",2.8973,2.9367,2.8579,2.9367,9450.0],["1975-12-18",2.9367,2.9367,2.8579,2.8579,10500.0],["1975-12-19",2.8579,2.9564,2.8579,2.9564,7200.0],["1975-12-22",2.9564,2.9564,2.917,2.917,4200.0],["1975-12-23",2.917,2.9367,2.8973,2.8973,2250.0],["1975-12-24",2.8973,2.9367,2.8973,2.917,1350.0],["1975-12-26",2.917,2.917,2.917,2.917,300.0],["1975-12-29",2.917,2.9564,2.8973,2.8973,9000.0],["1975-12-30",2.8973,2.9367,2.8776,2.8973,5850.0],["1975-12-31",2.8973,2.9564,2.8382,2.9367,5400.0],["1976-01-02",2.9761,2.9958,2.9761,2.9958,6450.0],["1976-01-05",3.0155,3.1141,3.0155,3.1141,7650.0],["1976-01-06",3.1141,3.2126,3.1141,3.1535,20700.0],["1976-01-07",3.1535,3.1535,3.1141,3.1141,16050.0],["1976-01-08",3.1141,3.1141,3.0353,3.0747,12600.0],["1976-01-09",3.0747,3.1141,3.055,3.0944,22500.0],["1976-01-12",3.0944,3.1535,3.0944,3.1141,7500.0],["1976-01-13",3.1141,3.1338,3.055,3.0944,13650.0],["1976-01-14",3.0944,3.1338,3.055,3.1338,4500.0],["1976-01-15",3.1141,3.1141,3.055,3.0747,10500.0],["1976-01-16",3.0747,3.1141,3.0353,3.0747,14850.0],["1976-01-19",3.0944,3.1338,3.0944,3.0944,8250.0],["1976-01-20",3.1141,3.1535,3.1141,3.1338,14550.0],["1976-01-21",3.1338,3.1732,3.1141,3.1535,10800.0],["1976-01-22",3.1535,3.1732,3.1338,3.1338,4500.0],["1976-01-23",3.1338,3.1732,3.1141,3.1338,7500.0],["1976-01-26",3.1535,3.1929,3.1535,3.1929,9000.0],["1976-01-27",3.1929,3.1929,3.1535,3.1732,10350.0],["1976-01-28",3.1732,3.1929,3.1732,3.1732,9300.0],["1976-01-29",3.1732,3.1732,3.0155,3.0353,14100.0],["1976-01-30",3.0747,3.1338,3.0747,3.1141,12300.0],["1976-02-02",3.1535,3.2323,3.1535,3.2323,51000.0],["1976-02-03",3.2323,3.2323,3.1929,3.2126,8100.0],["1976-02-04",3.2126,3.2126,3.1338,3.1535,15600.0],["1976-02-05",3.1535,3.2323,3.1338,3.1929,17400.0],["1976-02-06",3.1535,3.1535,3.0944,3.1338,8550.0],["1976-02-09",3.1535,3.2126,3.1535,3.1929,5400.0],["1976-02-10",3.1929,3.2521,3.1732,3.1732,13500.0],["1976-02-11",3.1732,3.2126,3.1732,3.1929,5700.0],["1976-02-12",3.1929,3.1929,3.1338,3.1535,3900.0],["1976-02-13",3.1535,3.1535,3.0944,3.1535,4800.0],["1976-02-17",3.1535,3.1732,3.1141,3.1338,14250.0],["1976-02-18",3.1338,3.1535,3.0747,3.1338,5400.0],["1976-02-19",3.1338,3.1338,3.1338,3.1338,18000.0],["1976-02-20",3.1338,3.1338,3.1338,3.1338,24600.0],["1976-02-23",3.1338,3.1338,3.1338,3.1338,28650.0],["1976-02-24",3.1338,3.1535,3.1338,3.1535,15150.0],["1976-02-25",3.1535,3.1732,3.1338,3.1338,21300.0],["1976-02-26",3.1338,3.1732,3.1338,3.1338,12000.0],["1976-02-27",3.0747,3.0747,3.0155,3.055,26700.0],["1976-03-01",3.055,3.1141,3.0155,3.0155,15750.0],["1976-03-02",3.0155,3.0747,3.0155,3.0747,27000.0],["1976-03-03",3.0747,3.0747,3.0155,3.0353,15150.0],["1976-03-04",3.0353,3.0353,3.0155,3.0155,4950.0],["1976-03-05",3.0353,3.0747,3.0353,3.055,7200.0],["1976-03-08",3.055,3.055,3.0155,3.0155,21150.0],["1976-03-09",3.0155,3.0353,2.9761,2.9958,5550.0],["1976-03-10",2.9958,3.0155,2.9367,3.0155,7350.0],["1976-03-11",3.0155,3.0353,2.9564,2.9564,8400.0],["1976-03-12",2.9958,3.0353,2.9958,3.0353,17400.0],["1976-03-15",3.0353,3.0353,2.9958,3.0155,8250.0],["1976-03-16",3.0155,3.0155,2.9958,3.0155,4200.0],["1976-03-17",3.0155,3.0155,2.9958,3.0155,14250.0],["1976-03-18",3.0155,3.0155,2.9958,2.9958,18750.0],["1976-03-19",2.9958,3.0155,2.9958,2.9958,3150.0],["1976-03-22",2.9958,3.0155,2.9958,2.9958,9450.0],["1976-03-23",2.9958,3.0353,2.9958,3.0353,43350.0],["1976-03-24",3.0353,3.0747,3.0353,3.0353,7950.0],["1976-03-25",3.0353,3.055,3.0353,3.055,22350.0],["1976-03-26",3.055,3.0747,3.0353,3.0353,5700.0],["1976-03-29",3.0353,3.0747,3.0353,3.055,4350.0],["1976-03-30",3.055,3.0747,3.0353,3.0747,8400.0],["1976-03-31",3.0747,3.1141,3.0747,3.0944,12450.0],["1976-04-01",3.0944,3.0944,3.055,3.055,7050.0],["1976-04-02",3.055,3.0747,3.055,3.055,24150.0],["1976-04-05",3.055,3.1141,3.055,3.0747,7200.0],["1976-04-06",3.0747,3.0747,3.055,3.055,14700.0],["1976-04-07",3.055,3.0747,3.055,3.055,3300.0],["1976-04-08",3.055,3.0747,3.055,3.055,3750.0],["1976-04-09",3.055,3.055,3.0155,3.0155,9000.0],["1976-04-12",3.0155,3.0353,2.9958,2.9958,5400.0],["1976-04-13",2.9958,3.055,2.9958,3.055,31500.0],["1976-04-14",3.055,3.055,2.9958,3.0353,13200.0],["1976-04-15",3.0352,3.0944,3.0352,3.0944,6600.0],["1976-04-19",3.0944,3.1141,2.9958,3.0155,28050.0],["1976-04-20",3.0155,3.055,3.0155,3.0353,9450.0],["1976-04-21",3.0353,3.0747,3.0155,3.0353,5100.0],["1976-04-22",3.055,3.0747,3.055,3.0747,9000.0],["1976-04-23",3.0747,3.0747,3.055,3.055,6000.0],["1976-04-26",3.0747,3.1141,3.0747,3.1141,8850.0],["1976-04-27",3.1141,3.1141,3.0747,3.0944,5100.0],["1976-04-28",3.0944,3.1141,3.0353,3.0353,7200.0],["1976-04-29",3.0353,3.0747,3.0353,3.0747,5400.0],["1976-04-30",3.0747,3.1141,3.0747,3.1141,6750.0],["1976-05-03",3.1141,3.1338,3.0747,3.0747,5550.0],["1976-05-04",3.0747,3.1141,3.0747,3.0944,2700.0],["1976-05-05",3.0747,3.0747,3.0353,3.0353,4650.0],["1976-05-06",3.0353,3.0747,3.0353,3.0747,7950.0],["1976-05-07",3.0747,3.0747,3.055,3.0747,3300.0],["1976-05-10",3.0747,3.1141,3.055,3.1141,4350.0],["1976-05-11",3.1141,3.1141,3.055,3.1141,10050.0],["1976-05-12",3.1141,3.1141,3.0747,3.0944,4650.0],["1976-05-13",3.0944,3.1141,3.055,3.0747,15300.0],["1976-05-14",3.055,3.055,2.9958,2.9958,20400.0],["1976-05-17",2.9761,2.9761,2.9564,2.9564,9300.0],["1976-05-18",2.9564,2.9761,2.9564,2.9761,7350.0],["1976-05-19",2.9761,2.9958,2.9564,2.9958,6600.0],["1976-05-20",2.9958,3.055,2.9958,3.0353,10350.0],["1976-05-21",3.0353,3.0353,2.9958,3.0353,6450.0],["1976-05-24",3.0353,3.0353,2.9367,2.9367,6600.0],["1976-05-25",2.9564,2.9958,2.9564,2.9761,9450.0],["1976-05-26",2.9761,2.9958,2.9564,2.9761,7500.0],["1976-05-27",2.9564,2.9564,2.917,2.9367,3600.0],["1976-05-28",2.9367,2.9761,2.9367,2.9367,4500.0],["1976-06-01",2.9367,2.9958,2.8776,2.8776,8100.0],["1976-06-02",2.8776,2.9761,2.8579,2.8776,12600.0],["1976-06-03",2.8382,2.8382,2.779,2.8382,12300.0],["1976-06-04",2.8776,2.917,2.8776,2.8776,6300.0],["1976-06-07",2.8973,2.9564,2.8973,2.9564,6450.0],["1976-06-08",2.9564,2.9958,2.917,2.9958,9750.0],["1976-06-09",2.9958,3.0353,2.9958,3.0353,4200.0],["1976-06-10",3.0353,3.055,3.0155,3.0353,7350.0],["1976-06-11",3.0353,3.0353,3.0155,3.0353,3750.0],["1976-06-14",3.0353,3.055,2.9564,2.9564,11250.0],["1976-06-15",2.9761,3.0155,2.9761,2.9958,2850.0],["1976-06-16",2.9958,2.9958,2.9958,2.9958,57600.0],["1976-06-17",2.9958,2.9958,2.9564,2.9564,4500.0],["1976-06-18",2.9564,2.9958,2.9367,2.9367,7800.0],["1976-06-21",2.9367,2.9564,2.8973,2.9367,4800.0],["1976-06-22",2.9367,2.9761,2.8973,2.8973,8700.0],["1976-06-23",2.9367,2.9958,2.9367,2.9564,46800.0],["1976-06-24",2.9564,2.9761,2.8973,2.8973,7200.0],["1976-06-25",2.8973,2.9367,2.8973,2.9367,4200.0],["1976-06-28",2.9367,3.0155,2.9367,2.9761,8550.0],["1976-06-29",2.9761,2.9958,2.9761,2.9761,4200.0],["1976-06-30",2.9958,3.0353,2.9958,3.0353,2100.0],["1976-07-01",3.0353,3.0353,2.9958,3.0353,6900.0],["1976-07-02",3.0353,3.055,3.0155,3.055,3900.0],["1976-07-06",3.055,3.0747,3.0353,3.0747,39000.0],["1976-07-07",3.0747,3.0747,3.0353,3.0353,3600.0],["1976-07-08",3.0353,3.0747,3.0155,3.0353,9900.0],["1976-07-09",3.0353,3.0747,3.0155,3.0155,7500.0],["1976-07-12",3.0155,3.0353,2.9958,3.0353,2850.0],["1976-07-13",3.0353,3.0353,3.0155,3.0155,9600.0],["1976-07-14",3.0155,3.055,3.0155,3.055,7950.0],["1976-07-15",3.055,3.055,3.0155,3.0155,6300.0],["1976-07-16",3.0155,3.055,3.0155,3.0155,7500.0],["1976-07-19",3.0155,3.0353,3.0155,3.0155,2550.0],["1976-07-20",3.0155,3.0353,3.0155,3.0155,3450.0],["1976-07-21",3.0155,3.0353,3.0155,3.0155,2550.0],["1976-07-22",3.0155,3.0353,3.0155,3.0353,5100.0],["1976-07-23",3.0353,3.055,3.0155,3.0155,5850.0],["1976-07-26",3.0353,3.055,3.0353,3.055,1800.0],["1976-07-27",3.055,3.055,3.0155,3.0155,9450.0],["1976-07-28",3.0155,3.0747,3.0155,3.0747,17700.0],["1976-07-29",3.0747,3.0944,3.055,3.055,3900.0],["1976-07-30",3.0747,3.1732,3.0747,3.1732,17850.0],["1976-08-02",3.1732,3.2126,3.1732,3.2126,9300.0],["1976-08-03",3.2126,3.2126,3.1535,3.1535,7050.0],["1976-08-04",3.1535,3.1535,3.1141,3.1338,9900.0],["1976-08-05",3.1535,3.1732,3.1535,3.1535,9750.0],["1976-08-06",3.1535,3.1535,3.1535,3.1535,4050.0],["1976-08-09",3.1535,3.1732,3.1535,3.1732,7050.0],["1976-08-10",3.1732,3.1732,3.1338,3.1535,8250.0],["1976-08-11",3.1535,3.1535,3.1338,3.1338,40950.0],["1976-08-12",3.1535,3.1732,3.1535,3.1732,5700.0],["1976-08-13",3.1732,3.1929,3.1732,3.1732,5850.0],["1976-08-16",3.1732,3.1929,3.1732,3.1732,6450.0],["1976-08-17",3.1732,3.2126,3.1732,3.2126,9750.0],["1976-08-18",3.2126,3.2126,3.1929,3.2126,4200.0],["1976-08-19",3.2126,3.2126,3.1732,3.2126,5700.0],["1976-08-20",3.2126,3.2323,3.1929,3.1929,1650.0],["1976-08-23",3.1929,3.2323,3.1929,3.2323,10800.0],["1976-08-24",3.2323,3.2718,3.2323,3.2323,5100.0],["1976-08-25",3.2323,3.2521,3.2126,3.2323,6000.0],["1976-08-26",3.2323,3.2323,3.2126,3.2126,8250.0],["1976-08-27",3.2126,3.2323,3.1929,3.2323,5700.0],["1976-08-30",3.2323,3.2323,3.2126,3.2126,2700.0],["1976-08-31",3.2323,3.2718,3.2323,3.2718,16650.0],["1976-09-01",3.2718,3.3112,3.2521,3.2915,13200.0],["1976-09-02",3.2915,3.3506,3.2915,3.3309,28350.0],["1976-09-03",3.3309,3.3703,3.3309,3.3309,9750.0],["1976-09-07",3.39,3.4294,3.39,3.4294,9750.0],["1976-09-08",3.4689,3.5477,3.4689,3.528,43200.0],["1976-09-09",3.528,3.5674,3.528,3.5477,37500.0],["1976-09-10",3.5477,3.5871,3.4886,3.5083,19050.0],["1976-09-13",3.5083,3.5674,3.5083,3.5083,75750.0],["1976-09-14",3.5083,3.528,3.4491,3.4491,20400.0],["1976-09-15",3.4491,3.4886,3.4097,3.4294,26250.0],["1976-09-16",3.4294,3.4689,3.4294,3.4491,5550.0],["1976-09-17",3.4689,3.528,3.4689,3.5083,13650.0],["1976-09-20",3.5083,3.5477,3.4886,3.5477,15600.0],["1976-09-21",3.5477,3.5674,3.528,3.5477,19200.0],["1976-09-22",3.5674,3.6265,3.5674,3.5871,31200.0],["1976-09-23",3.6068,3.666,3.6068,3.6068,27900.0],["1976-09-24",3.6068,3.6068,3.5871,3.5871,64350.0],["1976-09-27",3.5871,3.6068,3.5871,3.6068,2700.0],["1976-09-28",3.6068,3.6068,3.5871,3.5871,12600.0],["1976-09-29",3.5871,3.6068,3.5871,3.5871,16200.0],["1976-09-30",3.5871,3.6068,3.5871,3.5871,5550.0],["1976-10-01",3.6068,3.6068,3.6068,3.6068,6600.0],["1976-10-04",3.6068,3.6068,3.5871,3.6068,3600.0],["1976-10-05",3.6068,3.6265,3.6068,3.6265,4950.0],["1976-10-06",3.6265,3.6462,3.6068,3.6068,12450.0],["1976-10-07",3.6068,3.6265,3.6068,3.6068,5100.0],["1976-10-08",3.6265,3.6265,3.6265,3.6265,5400.0],["1976-10-11",3.6265,3.6265,3.6265,3.6265,22500.0],["1976-10-12",3.6265,3.6462,3.6265,3.6462,11700.0],["1976-10-13",3.6265,3.6265,3.6068,3.6068,6750.0],["1976-10-14",3.6068,3.6068,3.6068,3.6068,1200.0],["1976-10-15",3.6068,3.6462,3.5083,3.5083,14100.0],["1976-10-18",3.4886,3.4886,3.4097,3.4689,6450.0],["1976-10-19",3.4491,3.4491,3.4097,3.4097,4200.0],["1976-10-20",3.4097,3.4294,3.39,3.4294,45900.0],["1976-10-21",3.4294,3.4294,3.3506,3.3506,13050.0],["1976-10-22",3.3506,3.3703,3.2718,3.2718,22200.0],["1976-10-25",3.2718,3.2718,3.2323,3.2521,12300.0],["1976-10-26",3.2521,3.2718,3.2323,3.2718,4350.0],["1976-10-27",3.2718,3.3112,3.2521,3.2521,6600.0],["1976-10-28",3.2126,3.2126,3.1535,3.1535,17250.0],["1976-10-29",3.1535,3.1732,3.1141,3.1732,3450.0],["1976-11-01",3.1929,3.2323,3.1929,3.1929,9750.0],["1976-11-03",3.1929,3.1929,3.0747,3.1929,17400.0],["1976-11-04",3.2323,3.2718,3.2323,3.2718,4500.0],["1976-11-05",3.2718,3.2915,3.2718,3.2915,1500.0],["1976-11-08",3.3112,3.3703,3.3112,3.3703,16950.0],["1976-11-09",3.3309,3.3309,3.2323,3.2323,16200.0],["1976-11-10",3.2323,3.3112,3.2323,3.2915,8700.0],["1976-11-11",3.2915,3.2915,3.2718,3.2915,2250.0],["1976-11-12",3.2915,3.3309,3.2718,3.3309,1350.0],["1976-11-15",3.3309,3.3309,3.3112,3.3112,10650.0],["1976-11-16",3.3112,3.3309,3.3112,3.3309,750.0],["1976-11-17",3.3309,3.3506,3.3309,3.3506,182550.0],["1976-11-18",3.3506,3.3703,3.3506,3.3703,7950.0],["1976-11-19",3.3703,3.3703,3.3506,3.3703,8250.0],["1976-11-22",3.3703,3.3703,3.3506,3.3506,8700.0],["1976-11-23",3.3703,3.4097,3.3703,3.39,52050.0],["1976-11-24",3.39,3.4294,3.39,3.4294,12750.0],["1976-11-26",3.4294,3.4294,3.4097,3.4294,15000.0],["1976-11-29",3.4294,3.4491,3.4097,3.4491,8850.0],["1976-11-30",3.4491,3.4491,3.4294,3.4294,4500.0],["1976-12-01",3.4294,3.4886,3.4294,3.4886,12450.0],["1976-12-02",3.4886,3.5083,3.4294,3.4294,13800.0],["1976-12-03",3.4294,3.5674,3.4294,3.5674,16200.0],["1976-12-06",3.5674,3.6068,3.5674,3.5871,17700.0],["1976-12-07",3.5871,3.5871,3.5477,3.5674,11700.0],["1976-12-08",3.5674,3.5871,3.528,3.5674,12300.0],["1976-12-09",3.5674,3.5871,3.5477,3.5871,9600.0],["1976-12-10",3.5871,3.5871,3.5477,3.5871,12900.0],["1976-12-13",3.5871,3.5871,3.528,3.5674,8550.0],["1976-12-14",3.5674,3.5674,3.5477,3.5674,29700.0],["1976-12-15",3.5477,3.5477,3.4491,3.4491,9150.0],["1976-12-16",3.4689,3.5477,3.4689,3.528,21000.0],["1976-12-17",3.528,3.5477,3.528,3.5477,4350.0],["1976-12-20",3.5674,3.6068,3.5674,3.5871,16500.0],["1976-12-21",3.5871,3.6068,3.5477,3.6068,12750.0],["1976-12-22",3.6068,3.6462,3.528,3.6265,22950.0],["1976-12-23",3.6265,3.6462,3.6068,3.6265,8550.0],["1976-12-27",3.6462,3.7251,3.6462,3.7251,9600.0],["1976-12-28",3.7448,3.7842,3.7448,3.7842,41250.0],["1976-12-29",3.7842,3.8236,3.7842,3.8039,13500.0],["1976-12-30",3.8039,3.8433,3.8039,3.8236,66600.0],["1976-12-31",3.8236,3.8236,3.7645,3.7842,12000.0],["1977-01-03",3.7842,3.7842,3.7251,3.7448,8250.0],["1977-01-04",3.7448,3.7645,3.7448,3.7645,9450.0],["1977-01-05",3.7645,3.7645,3.7054,3.7054,7800.0],["1977-01-06",3.7054,3.7448,3.7054,3.7251,20100.0],["1977-01-07",3.7251,3.7645,3.7251,3.7251,25650.0],["1977-01-10",3.7251,3.7448,3.7054,3.7054,26400.0],["1977-01-11",3.7054,3.7448,3.7054,3.7054,7350.0],["1977-01-12",3.6857,3.6857,3.5674,3.5674,26700.0],["1977-01-13",3.5674,3.5871,3.5477,3.5871,7200.0],["1977-01-14",3.6265,3.666,3.6265,3.666,2850.0],["1977-01-17",3.666,3.6857,3.6068,3.6068,3300.0],["1977-01-18",3.5871,3.5871,3.5477,3.5477,11850.0],["1977-01-19",3.5477,3.5871,3.5477,3.5674,5400.0],["1977-01-20",3.5674,3.5871,3.5477,3.5674,17400.0],["1977-01-21",3.5477,3.5477,3.4491,3.4491,8700.0],["1977-01-24",3.4886,3.5477,3.4886,3.5083,9450.0],["1977-01-25",3.5083,3.5674,3.5083,3.528,11700.0],["1977-01-26",3.5477,3.6462,3.5477,3.6265,12450.0],["1977-01-27",3.6265,3.6462,3.5674,3.5674,9600.0],["1977-01-28",3.5674,3.5871,3.528,3.5674,8400.0],["1977-01-31",3.5871,3.6068,3.5871,3.6068,2850.0],["1977-02-01",3.6068,3.6068,3.5674,3.6068,4350.0],["1977-02-02",3.5477,3.5477,3.5083,3.5083,4050.0],["1977-02-03",3.5083,3.528,3.4689,3.5083,5100.0],["1977-02-04",3.4886,3.4886,3.4491,3.4886,3750.0],["1977-02-07",3.4886,3.4886,3.4294,3.4689,7350.0],["1977-02-08",3.4689,3.5083,3.4689,3.5083,4650.0],["1977-02-09",3.5083,3.528,3.4689,3.4886,5100.0],["1977-02-10",3.4886,3.528,3.4689,3.4689,14700.0],["1977-02-11",3.4689,3.5083,3.4491,3.5083,4800.0],["1977-02-14",3.4886,3.4886,3.4294,3.4491,10650.0],["1977-02-15",3.4491,3.4689,3.4491,3.4689,4050.0],["1977-02-16",3.4689,3.5083,3.4689,3.4689,10800.0],["1977-02-17",3.4689,3.5083,3.4097,3.4097,14400.0],["1977-02-18",3.4097,3.4491,3.39,3.4491,6600.0],["1977-02-22",3.4491,3.4689,3.39,3.39,16650.0],["1977-02-23",3.39,3.4294,3.39,3.39,9000.0],["1977-02-24",3.39,3.39,3.3703,3.39,15750.0],["1977-02-25",3.39,3.4097,3.39,3.4097,5400.0],["1977-02-28",3.4097,3.4491,3.4097,3.4294,13050.0],["1977-03-01",3.4689,3.4689,3.4689,3.4689,14550.0],["1977-03-02",3.4886,3.5083,3.4886,3.4886,8400.0],["1977-03-03",3.5083,3.5477,3.5083,3.5477,11700.0],["1977-03-04",3.5674,3.6068,3.5674,3.6068,6000.0],["1977-03-07",3.5674,3.5674,3.528,3.528,31050.0],["1977-03-08",3.528,3.5477,3.4886,3.4886,4950.0],["1977-03-09",3.4886,3.528,3.4886,3.5083,7650.0],["1977-03-10",3.4689,3.4689,3.4491,3.4491,12300.0],["1977-03-11",3.4491,3.4886,3.4491,3.4491,28650.0],["1977-03-14",3.4491,3.4689,3.39,3.4097,8250.0],["1977-03-15",3.4097,3.4294,3.4097,3.4294,2700.0],["1977-03-16",3.4294,3.4491,3.4097,3.4491,2700.0],["1977-03-17",3.4491,3.4491,3.4294,3.4491,3900.0],["1977-03-18",3.4491,3.4491,3.3703,3.39,9300.0],["1977-03-21",3.39,3.4097,3.3703,3.39,3000.0],["1977-03-22",3.39,3.39,3.3703,3.39,3750.0],["1977-03-23",3.39,3.39,3.3703,3.39,5400.0],["1977-03-24",3.4097,3.4294,3.4097,3.4294,8100.0],["1977-03-25",3.4294,3.4294,3.4097,3.4097,5850.0],["1977-03-28",3.4097,3.4294,3.39,3.39,8550.0],["1977-03-29",3.39,3.4097,3.39,3.4097,27300.0],["1977-03-30",3.39,3.39,3.3703,3.3703,27750.0],["1977-03-31",3.3703,3.39,3.3703,3.39,10200.0],["1977-04-01",3.39,3.39,3.3703,3.39,3600.0],["1977-04-04",3.39,3.4294,3.3703,3.3703,4800.0],["1977-04-05",3.39,3.4294,3.39,3.39,6300.0],["1977-04-06",3.39,3.39,3.3703,3.39,10050.0],["1977-04-07",3.39,3.4097,3.39,3.4097,3600.0],["1977-04-11",3.4097,3.4097,3.3506,3.3506,15450.0],["1977-04-12",3.3506,3.39,3.3309,3.3309,9600.0],["1977-04-13",3.3703,3.39,3.3703,3.39,4350.0],["1977-04-14",3.4097,3.4294,3.4097,3.4294,9900.0],["1977-04-15",3.4294,3.4294,3.39,3.4294,4200.0],["1977-04-18",3.4294,3.4294,3.4097,3.4294,5700.0],["1977-04-19",3.4294,3.4294,3.4294,3.4294,2700.0],["1977-04-20",3.4294,3.4294,3.4097,3.4294,2850.0],["1977-04-21",3.4294,3.4491,3.4294,3.4491,8100.0],["1977-04-22",3.4491,3.4491,3.4294,3.4491,10350.0],["1977-04-25",3.4294,3.4294,3.39,3.4097,2700.0],["1977-04-26",3.4097,3.4294,3.39,3.4294,2550.0],["1977-04-27",3.4294,3.4491,3.4097,3.4491,5100.0],["1977-04-28",3.4491,3.4491,3.4294,3.4491,4050.0],["1977-04-29",3.4491,3.4689,3.4294,3.4294,3900.0],["1977-05-02",3.4491,3.4491,3.4491,3.4491,5550.0],["1977-05-03",3.4491,3.4491,3.4294,3.4491,4350.0],["1977-05-04",3.4294,3.4294,3.39,3.4294,3300.0],["1977-05-05",3.4294,3.4491,3.4097,3.4294,13200.0],["1977-05-06",3.4491,3.4491,3.4491,3.4491,18150.0],["1977-05-09",3.4491,3.4491,3.4294,3.4491,10050.0],["1977-05-10",3.4491,3.4491,3.4294,3.4491,35250.0],["1977-05-11",3.4294,3.4294,3.3703,3.3703,8100.0],["1977-05-12",3.3703,3.4294,3.3703,3.4294,2850.0],["1977-05-13",3.4294,3.4294,3.39,3.39,77700.0],["1977-05-16",3.39,3.39,3.3703,3.3703,2700.0],["1977-05-17",3.3703,3.3703,3.3309,3.3309,13800.0],["1977-05-18",3.3309,3.39,3.3309,3.39,26400.0],["1977-05-19",3.39,3.4097,3.39,3.39,4200.0],["1977-05-20",3.4097,3.4294,3.4097,3.4294,10050.0],["1977-05-23",3.4294,3.4294,3.4097,3.4294,3000.0],["1977-05-24",3.4097,3.4097,3.39,3.4097,2400.0],["1977-05-25",3.4097,3.4294,3.4097,3.4097,28500.0],["1977-05-26",3.4097,3.4097,3.3703,3.4097,18450.0],["1977-05-27",3.4097,3.4294,3.4097,3.4097,1650.0],["1977-05-31",3.4097,3.4294,3.39,3.4294,12000.0],["1977-06-01",3.4097,3.4097,3.4097,3.4097,13350.0],["1977-06-02",3.4097,3.4294,3.4097,3.4294,16500.0],["1977-06-03",3.4294,3.4294,3.4097,3.4294,900.0],["1977-06-06",3.4294,3.4294,3.4097,3.4294,3750.0],["1977-06-07",3.4294,3.4294,3.4097,3.4294,3000.0],["1977-06-08",3.4294,3.4294,3.4097,3.4097,5550.0],["1977-06-09",3.4097,3.4294,3.4097,3.4294,8700.0],["1977-06-10",3.4294,3.4294,3.4097,3.4294,7500.0],["1977-06-13",3.4294,3.4294,3.4097,3.4294,3600.0],["1977-06-14",3.4294,3.4689,3.4097,3.4491,3300.0],["1977-06-15",3.4491,3.4491,3.4491,3.4491,9150.0],["1977-06-16",3.4491,3.4886,3.4294,3.4886,18150.0],["1977-06-17",3.4886,3.5477,3.4886,3.5477,12000.0],["1977-06-20",3.5674,3.5871,3.5674,3.5674,12900.0],["1977-06-21",3.5674,3.5871,3.5674,3.5871,7350.0],["1977-06-22",3.5871,3.6068,3.5674,3.6068,5250.0],["1977-06-23",3.6068,3.6265,3.5871,3.6265,7950.0],["1977-06-24",3.6265,3.6462,3.6068,3.6265,6000.0],["1977-06-27",3.6462,3.7251,3.6462,3.7251,6150.0],["1977-06-28",3.7251,3.7448,3.6857,3.6857,24000.0],["1977-06-29",3.6857,3.7054,3.666,3.6857,26850.0],["1977-06-30",3.6857,3.7054,3.6462,3.6462,15750.0],["1977-07-01",3.666,3.7054,3.666,3.7054,2700.0],["1977-07-05",3.7054,3.7054,3.6068,3.6068,32550.0],["1977-07-06",3.6265,3.6462,3.6265,3.6462,2850.0],["1977-07-07",3.6462,3.6462,3.5477,3.5477,6150.0],["1977-07-08",3.5477,3.6068,3.5477,3.5871,11850.0],["1977-07-11",3.5871,3.6265,3.5674,3.6265,16800.0],["1977-07-12",3.6068,3.6068,3.5871,3.6068,5250.0],["1977-07-13",3.6068,3.6265,3.5871,3.5871,2850.0],["1977-07-15",3.6265,3.666,3.6265,3.6265,12450.0],["1977-07-18",3.6265,3.666,3.6068,3.6462,13950.0],["1977-07-19",3.6265,3.6265,3.6068,3.6265,15000.0],["1977-07-20",3.6265,3.6462,3.6068,3.6265,8400.0],["1977-07-21",3.6265,3.6462,3.6265,3.6265,2250.0],["1977-07-22",3.6265,3.6462,3.6265,3.6265,12300.0],["1977-07-25",3.6265,3.6265,3.5871,3.6068,14250.0],["1977-07-26",3.6068,3.6265,3.5871,3.6068,9450.0],["1977-07-27",3.6068,3.6068,3.5871,3.5871,12150.0],["1977-07-28",3.5871,3.5871,3.5674,3.5871,9000.0],["1977-07-29",3.5871,3.5871,3.5477,3.5477,8850.0],["1977-08-01",3.5477,3.5674,3.5083,3.5674,3450.0],["1977-08-02",3.5674,3.5871,3.5674,3.5674,6750.0],["1977-08-03",3.5083,3.5083,3.4886,3.5083,3000.0],["1977-08-04",3.5083,3.5083,3.4689,3.5083,56400.0],["1977-08-05",3.5083,3.528,3.4886,3.5083,2400.0],["1977-08-08",3.5083,3.5083,3.4886,3.5083,2850.0],["1977-08-09",3.5083,3.5083,3.4689,3.4689,2850.0],["1977-08-10",3.4689,3.5083,3.4689,3.5083,4950.0],["1977-08-11",3.4886,3.4886,3.4689,3.4689,4800.0],["1977-08-12",3.4689,3.4689,3.4491,3.4491,15450.0],["1977-08-15",3.4689,3.4886,3.4689,3.4689,4500.0],["1977-08-16",3.4689,3.4689,3.4491,3.4689,3450.0],["1977-08-17",3.4491,3.4491,3.4294,3.4491,4800.0],["1977-08-18",3.4491,3.4689,3.4294,3.4294,3300.0],["1977-08-19",3.4294,3.4294,3.4097,3.4097,1800.0],["1977-08-22",3.4097,3.4491,3.4097,3.4294,11550.0],["1977-08-23",3.4294,3.4294,3.4097,3.4097,8550.0],["1977-08-24",3.4097,3.4097,3.39,3.39,1950.0],["1977-08-25",3.39,3.4294,3.39,3.4097,2850.0],["1977-08-26",3.4294,3.4689,3.4294,3.4689,6150.0],["1977-08-29",3.4689,3.4886,3.4491,3.4491,2850.0],["1977-08-30",3.4294,3.4294,3.4294,3.4294,8250.0],["1977-08-31",3.4294,3.4491,3.4294,3.4491,1200.0],["1977-09-01",3.4491,3.4689,3.4491,3.4491,4500.0],["1977-09-02",3.4491,3.4886,3.4491,3.4886,1500.0],["1977-09-06",3.4886,3.5083,3.4886,3.4886,2100.0],["1977-09-07",3.4886,3.4886,3.4689,3.4886,1050.0],["1977-09-08",3.4886,3.4886,3.4491,3.4491,1950.0],["1977-09-09",3.4491,3.4491,3.4097,3.4491,3750.0],["1977-09-12",3.4491,3.4491,3.4294,3.4294,3300.0],["1977-09-13",3.4294,3.4491,3.4294,3.4294,3150.0],["1977-09-14",3.4294,3.4491,3.4097,3.4294,4350.0],["1977-09-15",3.4294,3.4491,3.4294,3.4294,3450.0],["1977-09-16",3.4294,3.4491,3.3703,3.39,18000.0],["1977-09-19",3.39,3.4294,3.3703,3.39,6450.0],["1977-09-20",3.3703,3.3703,3.3506,3.3506,6900.0],["1977-09-21",3.3506,3.3703,3.3506,3.3703,3900.0],["1977-09-22",3.3703,3.3703,3.3309,3.3309,3450.0],["1977-09-23",3.3506,3.3506,3.3506,3.3506,3450.0],["1977-09-26",3.3506,3.3703,3.3506,3.3703,13800.0],["1977-09-27",3.3703,3.3703,3.3506,3.3506,3450.0],["1977-09-28",3.3506,3.3703,3.3506,3.3703,1800.0],["1977-09-29",3.3703,3.3703,3.3506,3.3703,3300.0],["1977-09-30",3.3703,3.3703,3.3112,3.3309,7200.0],["1977-10-03",3.3112,3.3112,3.2915,3.3112,6300.0],["1977-10-04",3.3112,3.3112,3.2915,3.2915,4350.0],["1977-10-05",3.2915,3.3309,3.2521,3.3309,3900.0],["1977-10-06",3.3309,3.3309,3.2915,3.2915,6450.0],["1977-10-07",3.2915,3.3703,3.2915,3.3309,7200.0],["1977-10-10",3.3309,3.3506,3.3112,3.3112,4050.0],["1977-10-11",3.3112,3.3309,3.3112,3.3309,6450.0],["1977-10-12",3.3309,3.3309,3.3112,3.3112,1800.0],["1977-10-13",3.3112,3.3309,3.3112,3.3309,5100.0],["1977-10-14",3.3112,3.3112,3.2915,3.3112,3600.0],["1977-10-17",3.3112,3.3112,3.2718,3.2718,4200.0],["1977-10-18",3.2718,3.2915,3.2718,3.2718,2700.0],["1977-10-19",3.2718,3.2718,3.2718,3.2718,1650.0],["1977-10-20",3.2718,3.2915,3.2718,3.2915,2250.0],["1977-10-21",3.2915,3.2915,3.2718,3.2718,4350.0],["1977-10-24",3.2521,3.2521,3.1929,3.1929,3450.0],["1977-10-25",3.1929,3.2126,3.1535,3.1535,6300.0],["1977-10-26",3.1732,3.2126,3.1732,3.1929,5550.0],["1977-10-27",3.1929,3.2323,3.1929,3.2323,6750.0],["1977-10-28",3.2323,3.2323,3.2126,3.2323,3600.0],["1977-10-31",3.2323,3.2323,3.1929,3.2323,5850.0],["1977-11-01",3.2323,3.2323,3.1929,3.2323,4650.0],["1977-11-02",3.2126,3.2126,3.1929,3.2126,1950.0],["1977-11-03",3.2126,3.2126,3.1929,3.1929,11550.0],["1977-11-04",3.1929,3.2323,3.1929,3.2323,12900.0],["1977-11-07",3.2323,3.2521,3.2323,3.2521,4800.0],["1977-11-08",3.2521,3.2718,3.2521,3.2718,9750.0],["1977-11-09",3.2718,3.2915,3.2521,3.2915,52500.0],["1977-11-10",3.2915,3.3112,3.2915,3.2915,54000.0],["1977-11-11",3.2915,3.3506,3.2915,3.3506,32550.0],["1977-11-14",3.3703,3.4097,3.3703,3.39,20400.0],["1977-11-15",3.39,3.39,3.3703,3.39,35850.0],["1977-11-16",3.3703,3.3703,3.3506,3.3506,10200.0],["1977-11-17",3.3506,3.5477,3.3506,3.39,28350.0],["1977-11-18",3.4097,3.4294,3.4097,3.4097,13650.0],["1977-11-21",3.4097,3.4294,3.4097,3.4294,5850.0],["1977-11-22",3.4294,3.4294,3.39,3.39,5550.0],["1977-11-23",3.39,3.4294,3.39,3.4097,6450.0],["1977-11-25",3.4097,3.4294,3.4097,3.4294,4350.0],["1977-11-28",3.4294,3.4294,3.4097,3.4294,14400.0],["1977-11-29",3.4294,3.4491,3.4097,3.4294,14700.0],["1977-11-30",3.4294,3.4689,3.4294,3.4689,15450.0],["1977-12-01",3.4491,3.4491,3.4294,3.4491,7800.0],["1977-12-02",3.4491,3.4689,3.4491,3.4689,4950.0],["1977-12-05",3.4689,3.4886,3.4294,3.4294,13350.0],["1977-12-06",3.4294,3.4294,3.4097,3.4097,11700.0],["1977-12-07",3.4097,3.4097,3.39,3.39,10350.0],["1977-12-08",3.39,3.4097,3.3703,3.39,196500.0],["1977-12-09",3.39,3.39,3.3506,3.3703,4800.0],["1977-12-12",3.3703,3.39,3.3506,3.3506,9000.0],["1977-12-13",3.3506,3.39,3.3506,3.3703,27450.0],["1977-12-14",3.3703,3.3703,3.3506,3.3506,14400.0],["1977-12-15",3.3309,3.3309,3.2915,3.3112,7950.0],["1977-12-16",3.3112,3.3703,3.3112,3.3112,8250.0],["1977-12-19",3.3112,3.3506,3.3112,3.3112,5400.0],["1977-12-20",3.3309,3.3506,3.3309,3.3506,5250.0],["1977-12-21",3.3506,3.39,3.3506,3.39,6450.0],["1977-12-22",3.39,3.39,3.3703,3.39,6750.0],["1977-12-23",3.39,3.4294,3.39,3.4294,15300.0],["1977-12-27",3.4294,3.4294,3.39,3.4294,3900.0],["1977-12-28",3.4294,3.4294,3.4097,3.4097,2550.0],["1977-12-29",3.4097,3.4294,3.4097,3.4294,2700.0],["1977-12-30",3.4294,3.4294,3.39,3.39,3300.0],["1978-01-03",3.39,3.4097,3.39,3.4097,2400.0],["1978-01-04",3.4097,3.4097,3.3309,3.3309,10350.0],["1978-01-05",3.3309,3.3309,3.3112,3.3112,7800.0],["1978-01-06",3.3112,3.3112,3.2718,3.2915,11100.0],["1978-01-09",3.2718,3.2718,3.2323,3.2521,8700.0],["1978-01-10",3.2323,3.2323,3.1929,3.2323,11250.0],["1978-01-11",3.2323,3.2521,3.2323,3.2323,7200.0],["1978-01-12",3.2521,3.2915,3.2521,3.2915,17100.0],["1978-01-13",3.2915,3.3112,3.2718,3.2915,12150.0],["1978-01-16",3.2718,3.2718,3.2323,3.2718,3600.0],["1978-01-17",3.2718,3.2915,3.2718,3.2718,3900.0],["1978-01-18",3.2521,3.2521,3.2323,3.2521,15750.0],["1978-01-19",3.2521,3.2521,3.2126,3.2126,6450.0],["1978-01-20",3.2126,3.2323,3.1732,3.1732,43650.0],["1978-01-23",3.1732,3.1929,3.055,3.055,46650.0],["1978-01-24",3.0747,3.1141,3.0747,3.1141,24900.0],["1978-01-25",3.1141,3.1141,3.0944,3.1141,20250.0],["1978-01-26",3.1141,3.1338,3.0944,3.1338,19350.0],["1978-01-27",3.1338,3.1732,3.1338,3.1732,28950.0],["1978-01-30",3.1732,3.1732,3.1535,3.1732,14700.0],["1978-01-31",3.1732,3.1929,3.1535,3.1929,19500.0],["1978-02-01",3.1929,3.1929,3.1338,3.1929,17250.0],["1978-02-02",3.1929,3.2323,3.1732,3.2323,10500.0],["1978-02-03",3.2323,3.2521,3.2126,3.2323,11850.0],["1978-02-06",3.2521,3.2718,3.2521,3.2718,3300.0],["1978-02-07",3.2718,3.3112,3.2718,3.3112,10500.0],["1978-02-08",3.3112,3.3506,3.2718,3.3112,34500.0],["1978-02-09",3.3112,3.3309,3.2915,3.3112,10050.0],["1978-02-10",3.3112,3.3506,3.2915,3.2915,7050.0],["1978-02-13",3.2915,3.3112,3.2718,3.3112,4800.0],["1978-02-14",3.3309,3.3703,3.3309,3.3309,7650.0],["1978-02-15",3.3112,3.3112,3.3112,3.3112,3150.0],["1978-02-16",3.3112,3.3506,3.3112,3.3309,4350.0],["1978-02-17",3.3309,3.3506,3.3112,3.3112,4200.0],["1978-02-21",3.3112,3.3309,3.2521,3.2521,48750.0],["1978-02-22",3.2521,3.2521,3.2521,3.2521,1500.0],["1978-02-23",3.2521,3.2718,3.2323,3.2521,9450.0],["1978-02-24",3.2521,3.2718,3.2323,3.2323,17850.0],["1978-02-27",3.2323,3.2521,3.2126,3.2323,3150.0],["1978-02-28",3.2323,3.2521,3.2323,3.2323,2100.0],["1978-03-01",3.2323,3.2323,3.2126,3.2323,7050.0],["1978-03-02",3.2323,3.2323,3.2126,3.2126,4800.0],["1978-03-03",3.2126,3.2323,3.2126,3.2126,7950.0],["1978-03-06",3.2126,3.2323,3.1929,3.2126,3900.0],["1978-03-07",3.2126,3.2126,3.1929,3.2126,3000.0],["1978-03-08",3.2126,3.2126,3.1535,3.2126,233850.0],["1978-03-09",3.2126,3.2323,3.1929,3.2323,3450.0],["1978-03-10",3.2521,3.3112,3.2521,3.3112,30150.0],["1978-03-13",3.3112,3.3112,3.2521,3.2521,13050.0],["1978-03-14",3.2718,3.2915,3.2718,3.2718,10650.0],["1978-03-15",3.2718,3.2915,3.2323,3.2718,19950.0],["1978-03-16",3.2718,3.2718,3.2521,3.2718,16050.0],["1978-03-17",3.2718,3.2915,3.2521,3.2718,8250.0],["1978-03-20",3.2718,3.3112,3.2718,3.3112,32700.0],["1978-03-21",3.3112,3.3112,3.2915,3.2915,15750.0],["1978-03-22",3.2915,3.3112,3.2718,3.3112,34050.0],["1978-03-23",3.3112,3.3112,3.2718,3.2915,6600.0],["1978-03-27",3.3112,3.3506,3.3112,3.3506,12450.0],["1978-03-28",3.3506,3.3506,3.3309,3.3506,5100.0],["1978-03-29",3.3506,3.3506,3.3112,3.3112,25200.0],["1978-03-30",3.3112,3.3309,3.2915,3.3112,6450.0],["1978-03-31",3.3112,3.3112,3.2718,3.2915,8400.0],["1978-04-03",3.2915,3.2915,3.2323,3.2521,39900.0],["1978-04-04",3.2521,3.2718,3.2521,3.2718,1950.0],["1978-04-05",3.2718,3.2915,3.2718,3.2915,16950.0],["1978-04-06",3.2915,3.3112,3.2915,3.3112,4500.0],["1978-04-07",3.3112,3.3112,3.2915,3.3112,10650.0],["1978-04-10",3.3112,3.3112,3.2915,3.3112,4350.0],["1978-04-11",3.3112,3.3112,3.2718,3.3112,6750.0],["1978-04-12",3.3112,3.3309,3.3112,3.3112,10800.0],["1978-04-13",3.3112,3.3112,3.2718,3.3112,19500.0],["1978-04-14",3.3112,3.3309,3.2915,3.3112,29400.0],["1978-04-17",3.3112,3.3309,3.2915,3.2915,9000.0],["1978-04-18",3.2915,3.3309,3.2915,3.3112,4950.0],["1978-04-19",3.3112,3.3309,3.2915,3.3112,4650.0],["1978-04-20",3.3112,3.3309,3.2915,3.3112,21000.0],["1978-04-21",3.3112,3.3309,3.2915,3.3112,5100.0],["1978-04-24",3.3112,3.3309,3.2915,3.2915,9150.0],["1978-04-25",3.2915,3.3309,3.2718,3.2915,16800.0],["1978-04-26",3.2915,3.3112,3.2915,3.3112,9900.0],["1978-04-27",3.3112,3.3309,3.2915,3.2915,9750.0],["1978-04-28",3.2915,3.2915,3.2718,3.2718,12300.0],["1978-05-01",3.2718,3.2915,3.2521,3.2521,6900.0],["1978-05-02",3.2521,3.2718,3.2323,3.2323,12300.0],["1978-05-03",3.1929,3.1929,3.1338,3.1338,10650.0],["1978-05-04",3.1338,3.1338,3.0944,3.1141,8700.0],["1978-05-05",3.1141,3.1141,3.0944,3.1141,5400.0],["1978-05-08",3.1141,3.1338,3.0747,3.0944,10650.0],["1978-05-09",3.0944,3.1141,3.0944,3.1141,5250.0],["1978-05-10",3.1141,3.1338,3.0944,3.0944,11550.0],["1978-05-11",3.0944,3.0944,3.0353,3.055,95400.0],["1978-05-12",3.055,3.0747,3.0353,3.0747,7200.0],["1978-05-15",3.0747,3.0944,3.0747,3.0944,3750.0],["1978-05-16",3.0944,3.1338,3.055,3.0747,17700.0],["1978-05-17",3.0747,3.0944,3.0747,3.0944,5700.0],["1978-05-18",3.0944,3.0944,3.0747,3.0747,4200.0],["1978-05-19",3.0747,3.0944,3.055,3.0747,22200.0],["1978-05-22",3.0747,3.1141,3.0747,3.1141,20700.0],["1978-05-23",3.0944,3.0944,3.055,3.055,5700.0],["1978-05-24",3.055,3.0747,3.055,3.055,2250.0],["1978-05-25",3.0747,3.0944,3.0747,3.0944,4800.0],["1978-05-26",3.0944,3.0944,3.0747,3.0747,5850.0],["1978-05-30",3.0747,3.0747,3.0353,3.0747,9750.0],["1978-05-31",3.0747,3.0944,3.055,3.0747,10350.0],["1978-06-01",3.0747,3.0747,3.0747,3.0747,5100.0],["1978-06-02",3.0747,3.0747,3.0747,3.0747,52050.0],["1978-06-05",3.0747,3.0944,3.0747,3.0944,26400.0],["1978-06-06",3.0944,3.1141,3.0747,3.0747,92100.0],["1978-06-07",3.0747,3.0944,3.055,3.0944,19650.0],["1978-06-08",3.0944,3.0944,3.055,3.0944,17550.0],["1978-06-09",3.0944,3.0944,3.055,3.0944,21450.0],["1978-06-12",3.0944,3.1141,3.055,3.0944,10650.0],["1978-06-13",3.0944,3.0944,3.0747,3.0747,13200.0],["1978-06-14",3.0747,3.0944,3.055,3.055,11550.0],["1978-06-15",3.055,3.1141,3.055,3.0747,45900.0],["1978-06-16",3.0747,3.1141,3.0747,3.1141,10800.0],["1978-06-19",3.1141,3.1141,3.0747,3.1141,15300.0],["1978-06-20",3.1141,3.1141,3.055,3.0747,22800.0],["1978-06-21",3.0747,3.0944,3.0353,3.0747,14400.0],["1978-06-22",3.0747,3.0944,3.0353,3.055,7350.0],["1978-06-23",3.0747,3.0944,3.0747,3.0944,6000.0],["1978-06-26",3.0944,3.0944,3.0747,3.0747,14400.0],["1978-06-27",3.0747,3.0944,3.0747,3.0944,25200.0],["1978-06-28",3.0747,3.0747,3.055,3.0747,2550.0],["1978-06-29",3.0747,3.1141,3.055,3.0944,6600.0],["1978-06-30",3.0944,3.1141,3.0944,3.1141,4500.0],["1978-07-03",3.1141,3.1141,3.0944,3.1141,5700.0],["1978-07-05",3.1338,3.1929,3.1338,3.1535,7200.0],["1978-07-06",3.1535,3.1732,3.1141,3.1141,15300.0],["1978-07-07",3.1141,3.1535,3.0944,3.1141,8100.0],["1978-07-10",3.1338,3.1535,3.1338,3.1535,10200.0],["1978-07-11",3.1535,3.1732,3.1535,3.1732,36150.0],["1978-07-12",3.1732,3.2323,3.1732,3.2323,35700.0],["1978-07-13",3.2323,3.2323,3.1732,3.1929,12150.0],["1978-07-14",3.1929,3.2323,3.1929,3.1929,8400.0],["1978-07-17",3.1929,3.2126,3.1929,3.2126,6000.0],["1978-07-18",3.2126,3.2126,3.1929,3.1929,5250.0],["1978-07-19",3.1929,3.2323,3.1929,3.2323,34200.0],["1978-07-20",3.2323,3.2323,3.2126,3.2126,9600.0],["1978-07-21",3.2126,3.2521,3.2126,3.2521,4800.0],["1978-07-24",3.2521,3.2521,3.2323,3.2323,4650.0],["1978-07-25",3.2323,3.2521,3.2323,3.2521,8100.0],["1978-07-26",3.2521,3.2915,3.2323,3.2915,10350.0],["1978-07-27",3.2915,3.3309,3.2915,3.3112,28800.0],["1978-07-28",3.3309,3.39,3.3309,3.3703,42450.0],["1978-07-31",3.3703,3.39,3.3506,3.39,12600.0],["1978-08-01",3.39,3.39,3.3309,3.3506,16050.0],["1978-08-02",3.3309,3.3309,3.2915,3.2915,8850.0],["1978-08-03",3.2915,3.3309,3.2521,3.2915,12750.0],["1978-08-04",3.2915,3.3309,3.2718,3.3112,47850.0],["1978-08-07",3.3309,3.3506,3.3309,3.3309,28800.0],["1978-08-08",3.3309,3.3703,3.3309,3.3506,15300.0],["1978-08-09",3.3506,3.39,3.3506,3.3703,18600.0],["1978-08-10",3.3703,3.3703,3.3506,3.3506,12450.0],["1978-08-11",3.3506,3.3703,3.3309,3.3506,15150.0],["1978-08-14",3.3506,3.3703,3.3506,3.3703,8400.0],["1978-08-15",3.3703,3.3703,3.3309,3.3506,12750.0],["1978-08-16",3.3506,3.3703,3.3309,3.3703,16050.0],["1978-08-17",3.3703,3.3703,3.3506,3.3506,21000.0],["1978-08-18",3.3506,3.4097,3.3506,3.4097,47250.0],["1978-08-21",3.4097,3.4294,3.39,3.39,23550.0],["1978-08-22",3.39,3.4097,3.39,3.4097,14100.0],["1978-08-23",3.4097,3.4097,3.39,3.4097,31200.0],["1978-08-24",3.39,3.39,3.3703,3.3703,3450.0],["1978-08-25",3.3703,3.528,3.3703,3.3703,8100.0],["1978-08-28",3.3703,3.3703,3.3309,3.3309,21900.0],["1978-08-29",3.3309,3.3703,3.3309,3.3703,15150.0],["1978-08-30",3.3703,3.3703,3.3309,3.3506,16350.0],["1978-08-31",3.3506,3.3703,3.3309,3.3703,13200.0],["1978-09-01",3.3703,3.3703,3.3506,3.3506,8850.0],["1978-09-05",3.3506,3.39,3.3506,3.3703,15900.0],["1978-09-06",3.3703,3.39,3.3506,3.3506,11100.0],["1978-09-07",3.3506,3.39,3.3506,3.3703,5700.0],["1978-09-08",3.3703,3.3703,3.3309,3.3309,17400.0],["1978-09-11",3.3309,3.3506,3.3112,3.3112,7950.0],["1978-09-12",3.3112,3.3506,3.3112,3.3112,6600.0],["1978-09-13",3.3112,3.3506,3.2915,3.2915,6150.0],["1978-09-14",3.2915,3.3309,3.2915,3.3112,6750.0],["1978-09-15",3.3112,3.3112,3.2718,3.2718,5250.0],["1978-09-18",3.2718,3.2915,3.2521,3.2521,5700.0],["1978-09-19",3.2521,3.2915,3.2323,3.2521,18000.0],["1978-09-20",3.2521,3.2521,3.1535,3.1535,7950.0],["1978-09-21",3.1535,3.1929,3.1535,3.1929,7050.0],["1978-09-22",3.1929,3.2323,3.1732,3.1732,3000.0],["1978-09-25",3.1732,3.1732,3.1535,3.1732,4800.0],["1978-09-26",3.1929,3.2323,3.1929,3.2323,5100.0],["1978-09-27",3.2323,3.2718,3.2323,3.2521,2400.0],["1978-09-28",3.1929,3.1929,3.1732,3.1732,10800.0],["1978-09-29",3.1732,3.2126,3.1732,3.1929,3300.0],["1978-10-02",3.2126,3.2323,3.2126,3.2323,2100.0],["1978-10-03",3.2323,3.2323,3.2126,3.2126,3900.0],["1978-10-04",3.2126,3.2126,3.1929,3.2126,140100.0],["1978-10-05",3.2126,3.2126,3.1929,3.2126,10650.0],["1978-10-06",3.2126,3.2126,3.1929,3.2126,3600.0],["1978-10-09",3.2126,3.2126,3.2126,3.2126,3300.0],["1978-10-10",3.2126,3.2126,3.2126,3.2126,7800.0],["1978-10-11",3.2126,3.2126,3.1929,3.2126,9450.0],["1978-10-12",3.1929,3.1929,3.1732,3.1929,33300.0],["1978-10-13",3.1929,3.1929,3.1338,3.1535,130650.0],["1978-10-16",3.1535,3.1535,3.1141,3.1141,40050.0],["1978-10-17",3.0944,3.0944,3.0353,3.0747,65100.0],["1978-10-18",3.0747,3.1141,3.055,3.0747,29850.0],["1978-10-19",3.0747,3.0944,3.055,3.0747,18900.0],["1978-10-20",3.0747,3.0944,3.055,3.0747,16500.0],["1978-10-23",3.0747,3.0944,3.0353,3.0353,11250.0],["1978-10-24",3.0353,3.0747,3.0353,3.0747,19050.0],["1978-10-25",3.0747,3.1141,3.055,3.0944,15600.0],["1978-10-26",3.0944,3.0944,3.055,3.0944,9150.0],["1978-10-27",3.0944,3.1141,3.0747,3.1141,20250.0],["1978-10-30",3.0353,3.0353,2.9367,3.0155,51000.0],["1978-10-31",3.0155,3.0353,2.9761,3.0155,11400.0],["1978-11-01",3.0155,3.0155,2.8973,2.9761,16200.0],["1978-11-02",2.9761,2.9958,2.9367,2.9761,33900.0],["1978-11-03",2.9761,2.9958,2.9564,2.9761,10950.0],["1978-11-06",2.9761,2.9761,2.9367,2.9564,19650.0],["1978-11-07",2.9564,2.9761,2.9367,2.9367,12450.0],["1978-11-08",2.9367,2.9564,2.9367,2.9367,22350.0],["1978-11-09",2.9564,2.9761,2.9564,2.9564,5700.0],["1978-11-10",2.9564,2.9761,2.9367,2.9564,4950.0],["1978-11-13",2.9564,2.9761,2.9564,2.9761,6450.0],["1978-11-14",2.9761,2.9958,2.917,2.917,8550.0],["1978-11-15",2.917,2.9564,2.917,2.917,9750.0],["1978-11-16",2.917,2.9564,2.8973,2.9564,10950.0],["1978-11-17",2.9564,2.9564,2.9367,2.9564,9750.0],["1978-11-20",2.9564,2.9761,2.9564,2.9761,11250.0],["1978-11-21",2.9761,2.9958,2.9564,2.9958,18300.0],["1978-11-22",3.0353,3.0747,3.0353,3.0747,17100.0],["1978-11-24",3.0747,3.1141,3.0747,3.1141,4200.0],["1978-11-27",3.1141,3.1141,3.0747,3.0944,8250.0],["1978-11-28",3.0944,3.0944,3.055,3.055,65250.0],["1978-11-29",3.055,3.0747,3.0155,3.0353,10500.0],["1978-11-30",3.0353,3.1732,3.0155,3.055,6150.0],["1978-12-01",3.055,3.055,3.0155,3.055,12900.0],["1978-12-04",3.055,3.0747,3.0353,3.0353,16500.0],["1978-12-05",3.0353,3.0747,3.0353,3.0353,22500.0],["1978-12-06",3.055,3.0747,3.055,3.0747,10050.0],["1978-12-07",3.0747,3.1338,3.0747,3.1141,9600.0],["1978-12-08",3.1141,3.1535,3.0944,3.1141,9900.0],["1978-12-11",3.1141,3.1338,3.1141,3.1338,6300.0],["1978-12-12",3.1338,3.1535,3.1141,3.1141,10650.0],["1978-12-13",3.1141,3.1141,3.0747,3.0747,10800.0],["1978-12-14",3.0747,3.0944,3.0747,3.0747,5550.0],["1978-12-15",3.0747,3.0944,3.055,3.0747,11400.0],["1978-12-18",3.0747,3.0944,3.0352,3.0944,10800.0],["1978-12-19",3.0944,3.0944,3.055,3.0747,10800.0],["1978-12-20",3.0944,3.1141,3.0944,3.0944,11250.0],["1978-12-21",3.1141,3.1535,3.1141,3.1338,6150.0],["1978-12-22",3.1338,3.1535,3.1141,3.1535,11850.0],["1978-12-26",3.1535,3.1535,3.1338,3.1535,5250.0],["1978-12-27",3.1535,3.1535,3.1338,3.1338,5850.0],["1978-12-28",3.1338,3.1535,3.1338,3.1338,6600.0],["1978-12-29",3.1338,3.1732,3.1141,3.1338,85950.0],["1979-01-02",3.1338,3.1535,3.1141,3.1141,4950.0],["1979-01-03",3.1141,3.1732,3.1141,3.1732,6150.0],["1979-01-04",3.1535,3.1535,3.1338,3.1338,4350.0],["1979-01-05",3.1338,3.1535,3.1338,3.1338,5400.0],["1979-01-08",3.1338,3.1535,3.1141,3.1535,11250.0],["1979-01-09",3.1535,3.1535,3.0944,3.1141,16200.0],["1979-01-10",3.1141,3.1338,3.0747,3.1141,13950.0],["1979-01-11",3.1141,3.1338,3.0747,3.1338,9750.0],["1979-01-12",3.1338,3.1732,3.1141,3.1732,6300.0],["1979-01-15",3.1535,3.1535,3.0944,3.1338,9300.0],["1979-01-16",3.1338,3.1338,3.0944,3.0944,8850.0],["1979-01-17",3.0944,3.1141,3.0944,3.1141,7350.0],["1979-01-18",3.1141,3.1338,3.0944,3.0944,10800.0],["1979-01-19",3.1141,3.1929,3.1141,3.1929,17250.0],["1979-01-22",3.1535,3.1535,3.1141,3.1338,34800.0],["1979-01-23",3.1535,3.2126,3.1535,3.1732,7500.0],["1979-01-24",3.1732,3.2521,3.1732,3.2323,8250.0],["1979-01-25",3.2323,3.2521,3.2126,3.2323,7800.0],["1979-01-26",3.2323,3.2323,3.1929,3.2323,32550.0],["1979-01-29",3.1732,3.1732,3.1338,3.1338,16500.0],["1979-01-30",3.1338,3.1535,3.1141,3.1141,15750.0],["1979-01-31",3.1141,3.1535,3.0944,3.0944,15300.0],["1979-02-01",3.1141,3.1338,3.1141,3.1338,5100.0],["1979-02-02",3.1338,3.1338,3.0944,3.0944,18300.0],["1979-02-05",3.0944,3.1338,3.0944,3.1338,5550.0],["1979-02-06",3.1338,3.1338,3.1141,3.1338,4350.0],["1979-02-07",3.1338,3.1338,3.0944,3.0944,4500.0],["1979-02-08",3.0944,3.1141,3.0944,3.0944,20250.0],["1979-02-09",3.0944,3.0944,3.0747,3.0944,4200.0],["1979-02-12",3.0944,3.1141,3.0747,3.0944,8400.0],["1979-02-13",3.0944,3.1141,3.0944,3.1141,7800.0],["1979-02-14",3.1141,3.1141,3.0944,3.1141,8250.0],["1979-02-15",3.1141,3.1141,3.0747,3.0747,11550.0],["1979-02-16",3.0747,3.0944,3.0747,3.0747,4350.0],["1979-02-20",3.0747,3.0747,3.055,3.055,12150.0],["1979-02-21",3.055,3.0944,3.055,3.055,12750.0],["1979-02-22",3.055,3.0944,3.055,3.055,4350.0],["1979-02-23",3.055,3.0944,3.055,3.0944,3600.0],["1979-02-26",3.0944,3.1141,3.0747,3.0944,48600.0],["1979-02-27",3.0944,3.0944,3.055,3.0747,10050.0],["1979-02-28",3.0747,3.0747,3.0353,3.0353,11700.0],["1979-03-01",3.0353,3.055,3.0155,3.0155,9900.0],["1979-03-02",3.0353,3.0747,3.0353,3.055,6150.0],["1979-03-05",3.055,3.0747,3.0353,3.0747,4050.0],["1979-03-06",3.0747,3.0747,3.0155,3.0353,13950.0],["1979-03-07",3.0353,3.0747,3.0155,3.055,116400.0],["1979-03-08",3.055,3.0747,3.0353,3.055,31950.0],["1979-03-09",3.055,3.0747,3.055,3.0747,34200.0],["1979-03-12",3.055,3.055,3.0353,3.0353,5250.0],["1979-03-13",3.0353,3.055,3.0155,3.0155,9900.0],["1979-03-14",3.0353,3.055,3.0353,3.0353,32100.0],["1979-03-15",3.0353,3.055,3.0353,3.055,15000.0],["1979-03-16",3.0747,3.0944,3.0747,3.0944,16350.0],["1979-03-19",3.0944,3.1141,3.0747,3.0944,41700.0],["1979-03-20",3.0944,3.0944,3.0747,3.0747,10350.0],["1979-03-21",3.0747,3.0944,3.0747,3.0747,36750.0],["1979-03-22",3.0944,3.1141,3.0944,3.1141,8550.0],["1979-03-23",3.1141,3.1338,3.0944,3.1141,5550.0],["1979-03-26",3.1141,3.1338,3.0944,3.0944,6900.0],["1979-03-27",3.0944,3.1338,3.0944,3.0944,5100.0],["1979-03-28",3.1141,3.1535,3.1141,3.1535,25950.0],["1979-03-29",3.1535,3.2323,3.1535,3.2323,12000.0],["1979-03-30",3.2323,3.2323,3.1732,3.1732,7050.0],["1979-04-02",3.1732,3.2126,3.1535,3.2126,10650.0],["1979-04-03",3.2126,3.2126,3.1338,3.1338,27750.0],["1979-04-04",3.1338,3.1732,3.1338,3.1535,13950.0],["1979-04-05",3.1535,3.1535,3.1338,3.1338,12900.0],["1979-04-06",3.1338,3.1732,3.1338,3.1535,13650.0],["1979-04-09",3.1535,3.1535,3.1141,3.1141,24600.0],["1979-04-10",3.1141,3.1338,3.1141,3.1141,7950.0],["1979-04-11",3.1141,3.1338,3.0944,3.1141,48600.0],["1979-04-12",3.1141,3.1338,3.1141,3.1141,6150.0],["1979-04-16",3.1141,3.1535,3.1141,3.1535,7200.0],["1979-04-17",3.1535,3.1535,3.1141,3.1338,6300.0],["1979-04-18",3.1338,3.1535,3.1141,3.1535,4200.0],["1979-04-19",3.1535,3.1732,3.1338,3.1338,9000.0],["1979-04-20",3.1338,3.1732,3.1338,3.1535,6900.0],["1979-04-23",3.1535,3.1535,3.1141,3.1141,11550.0],["1979-04-24",3.1141,3.1535,3.1141,3.1535,13050.0],["1979-04-25",3.1535,3.1535,3.1338,3.1338,55650.0],["1979-04-26",3.1338,3.1535,3.1338,3.1535,106350.0],["1979-04-27",3.1535,3.1732,3.1535,3.1732,11700.0],["1979-04-30",3.1141,3.1141,3.0747,3.0747,5700.0],["1979-05-01",3.0747,3.1141,3.0747,3.0944,15900.0],["1979-05-02",3.0747,3.0747,3.055,3.0747,22650.0],["1979-05-03",3.0747,3.0944,3.0747,3.0747,15300.0],["1979-05-04",3.0747,3.0944,3.055,3.055,10200.0],["1979-05-07",3.055,3.055,2.9958,3.055,16500.0],["1979-05-08",3.0353,3.0353,2.9958,2.9958,21600.0],["1979-05-09",2.9958,3.0155,2.9761,3.0155,55950.0],["1979-05-10",3.0155,3.0155,2.9958,3.0155,4200.0],["1979-05-11",3.0155,3.0353,2.9958,3.0353,7800.0],["1979-05-14",3.0353,3.055,3.0155,3.0353,7650.0],["1979-05-15",3.0353,3.0353,3.0155,3.0353,69300.0],["1979-05-16",3.0353,3.0353,3.0155,3.0353,14700.0],["1979-05-17",3.0353,3.055,3.0353,3.055,176250.0],["1979-05-18",3.055,3.0944,3.055,3.0944,53850.0],["1979-05-21",3.0944,3.1141,3.0747,3.0944,11250.0],["1979-05-22",3.0944,3.1141,3.055,3.0944,59400.0],["1979-05-23",3.0944,3.1141,3.0747,3.0944,6750.0],["1979-05-24",3.0944,3.0944,3.055,3.055,14400.0],["1979-05-25",3.055,3.055,3.0353,3.055,14700.0],["1979-05-29",3.055,3.0944,3.055,3.0747,10050.0],["1979-05-30",3.0747,3.0944,3.0747,3.0747,10050.0],["1979-05-31",3.0747,3.1141,3.055,3.0747,30900.0],["1979-06-01",3.0747,3.1141,3.055,3.0944,12000.0],["1979-06-04",3.0944,3.1141,3.0944,3.1141,17700.0],["1979-06-05",3.1141,3.1338,3.0944,3.1141,12450.0],["1979-06-06",3.1141,3.1535,3.0944,3.0944,16050.0],["1979-06-07",3.1141,3.1338,3.1141,3.1141,34950.0],["1979-06-08",3.1141,3.1338,3.0944,3.1141,11700.0],["1979-06-11",3.1141,3.1141,3.0944,3.1141,13350.0],["1979-06-12",3.1141,3.1732,3.0944,3.1732,23100.0],["1979-06-13",3.1732,3.2126,3.1535,3.2126,26250.0],["1979-06-14",3.1929,3.1929,3.1535,3.1732,16350.0],["1979-06-15",3.1732,3.1929,3.1338,3.1929,20250.0],["1979-06-18",3.1929,3.1929,3.1732,3.1732,10500.0],["1979-06-19",3.1732,3.2126,3.1732,3.2126,18450.0],["1979-06-20",3.1929,3.1929,3.1338,3.1535,33150.0],["1979-06-21",3.1535,3.1732,3.1535,3.1535,14700.0],["1979-06-22",3.1535,3.1535,3.1141,3.1535,20700.0],["1979-06-25",3.1535,3.1929,3.1535,3.1929,22200.0],["1979-06-26",3.1929,3.2126,3.1732,3.1929,11850.0],["1979-06-27",3.1929,3.2323,3.1929,3.1929,14100.0],["1979-06-28",3.2323,3.2915,3.2323,3.2521,10800.0],["1979-06-29",3.2521,3.3506,3.2521,3.3112,38550.0],["1979-07-02",3.3112,3.3112,3.2915,3.3112,7200.0],["1979-07-03",3.3112,3.3703,3.3112,3.3309,13500.0],["1979-07-05",3.3309,3.3703,3.3112,3.3506,47100.0],["1979-07-06",3.3506,3.3703,3.3309,3.3506,30750.0],["1979-07-09",3.3506,3.39,3.3309,3.3506,66600.0],["1979-07-10",3.3506,3.3703,3.3309,3.3309,45750.0],["1979-07-11",3.3309,3.39,3.3309,3.3703,39900.0],["1979-07-12",3.3703,3.3703,3.3506,3.3506,11850.0],["1979-07-13",3.3506,3.3506,3.3112,3.3112,30000.0],["1979-07-16",3.3112,3.3112,3.2521,3.2915,9000.0],["1979-07-17",3.2915,3.3112,3.2521,3.2521,39750.0],["1979-07-18",3.2521,3.2718,3.2323,3.2323,8700.0],["1979-07-19",3.2323,3.2521,3.2323,3.2521,15750.0],["1979-07-20",3.2521,3.3112,3.2521,3.3112,8850.0],["1979-07-23",3.3112,3.3112,3.2718,3.2718,10800.0],["1979-07-24",3.2718,3.3112,3.2718,3.2915,10650.0],["1979-07-25",3.2915,3.3506,3.2915,3.3112,25500.0],["1979-07-26",3.3309,3.3703,3.3309,3.3309,16650.0],["1979-07-27",3.3309,3.3506,3.3112,3.3309,7350.0],["1979-07-30",3.2521,3.2521,3.2323,3.2323,17100.0],["1979-07-31",3.2323,3.2718,3.2323,3.2323,11550.0],["1979-08-01",3.2323,3.2521,3.2323,3.2521,39150.0],["1979-08-02",3.2521,3.2718,3.2521,3.2718,23250.0],["1979-08-03",3.2718,3.2718,3.2521,3.2521,37200.0],["1979-08-06",3.2521,3.2718,3.2323,3.2521,28050.0],["1979-08-07",3.2521,3.2718,3.2126,3.2718,9000.0],["1979-08-08",3.2718,3.2718,3.2323,3.2718,8550.0],["1979-08-09",3.2718,3.2718,3.2521,3.2718,8400.0],["1979-08-10",3.2718,3.2718,3.2323,3.2323,10500.0],["1979-08-13",3.2323,3.2521,3.2323,3.2323,18150.0],["1979-08-14",3.2323,3.2323,3.2126,3.2126,14550.0],["1979-08-15",3.2126,3.2323,3.2126,3.2323,6900.0],["1979-08-16",3.2323,3.2521,3.2323,3.2323,12000.0],["1979-08-17",3.2323,3.2521,3.2323,3.2521,4950.0],["1979-08-20",3.2521,3.2521,3.2323,3.2323,5550.0],["1979-08-21",3.2323,3.2521,3.2126,3.2323,8850.0],["1979-08-22",3.2323,3.2323,3.2126,3.2126,7050.0],["1979-08-23",3.2126,3.2126,3.1929,3.1929,5400.0],["1979-08-24",3.1929,3.2126,3.1535,3.1535,29400.0],["1979-08-27",3.1732,3.2126,3.1732,3.1929,8700.0],["1979-08-28",3.1929,3.2126,3.1732,3.2126,19800.0],["1979-08-29",3.2126,3.2521,3.2126,3.2126,11100.0],["1979-08-30",3.2126,3.2323,3.1929,3.1929,5100.0],["1979-08-31",3.1929,3.2126,3.1732,3.1929,7200.0],["1979-09-04",3.1929,3.2126,3.1732,3.1732,9750.0],["1979-09-05",3.1732,3.1929,3.1338,3.1732,81900.0],["1979-09-06",3.1732,3.1929,3.1535,3.1535,7500.0],["1979-09-07",3.1338,3.1338,3.1338,3.1338,4500.0],["1979-09-10",3.1338,3.1535,3.0944,3.0944,19500.0],["1979-09-11",3.0944,3.1141,3.0944,3.1141,7800.0],["1979-09-12",3.1141,3.1141,3.0944,3.1141,17100.0],["1979-09-13",3.1141,3.1141,3.0944,3.1141,5100.0],["1979-09-14",3.1141,3.1338,3.0944,3.1141,12450.0],["1979-09-17",3.1141,3.1141,3.0747,3.0747,17550.0],["1979-09-18",3.0747,3.1141,3.0747,3.0747,11550.0],["1979-09-19",3.0747,3.0944,3.055,3.055,28200.0],["1979-09-20",3.0353,3.0353,2.9958,2.9958,17250.0],["1979-09-21",3.0155,3.0747,3.0155,3.055,7500.0],["1979-09-24",3.055,3.0747,3.0155,3.055,9900.0],["1979-09-25",3.055,3.0944,3.055,3.0944,9000.0],["1979-09-26",3.0944,3.0944,3.055,3.0747,10650.0],["1979-09-27",3.0747,3.1141,3.055,3.1141,46500.0],["1979-09-28",3.1141,3.1141,3.0944,3.0944,3000.0],["1979-10-01",3.0944,3.1141,3.0747,3.1141,4950.0],["1979-10-02",3.1141,3.1141,3.0944,3.0944,13800.0],["1979-10-03",3.0944,3.1338,3.0747,3.1141,38400.0],["1979-10-04",3.1141,3.1535,3.1141,3.1338,22500.0],["1979-10-05",3.1338,3.1929,3.1338,3.1535,48450.0],["1979-10-08",3.1535,3.1732,3.1141,3.1141,8250.0],["1979-10-09",3.1141,3.1141,3.0747,3.0747,10200.0],["1979-10-10",3.0747,3.0747,3.0353,3.0353,18150.0],["1979-10-11",3.0353,3.0353,2.9958,2.9958,72300.0],["1979-10-12",2.9958,3.0155,2.9958,2.9958,13350.0],["1979-10-15",2.9958,2.9958,2.9761,2.9761,18000.0],["1979-10-16",2.9761,2.9958,2.9761,2.9761,12750.0],["1979-10-17",2.9761,2.9958,2.9564,2.9958,28500.0],["1979-10-18",2.9958,3.0353,2.9958,3.0353,13200.0],["1979-10-19",3.0353,3.0353,2.9958,2.9958,11250.0],["1979-10-22",2.9958,2.9958,2.917,2.917,19950.0],["1979-10-23",2.917,2.9367,2.8776,2.8776,9600.0],["1979-10-24",2.8776,2.917,2.8776,2.8776,4500.0],["1979-10-25",2.8776,2.9367,2.8776,2.9367,6600.0],["1979-10-26",2.9367,2.9958,2.9367,2.9761,28050.0],["1979-10-29",2.9367,2.9367,2.8579,2.8973,6750.0],["1979-10-30",2.8973,2.9367,2.8382,2.8579,6600.0],["1979-10-31",2.8579,2.8776,2.8382,2.8776,13200.0],["1979-11-01",2.8776,2.8776,2.8579,2.8776,8100.0],["1979-11-02",2.8776,2.8776,2.8184,2.8184,34950.0],["1979-11-05",2.8184,2.8579,2.8184,2.8382,12900.0],["1979-11-06",2.8382,2.8579,2.8184,2.8382,11550.0],["1979-11-07",2.8382,2.8776,2.7987,2.8184,15450.0],["1979-11-08",2.8184,2.8184,2.7987,2.8184,13950.0],["1979-11-09",2.8184,2.8184,2.7987,2.8184,57300.0],["1979-11-12",2.8184,2.8382,2.7987,2.8382,6300.0],["1979-11-13",2.8382,2.8973,2.8184,2.8579,19200.0],["1979-11-14",2.8382,2.8382,2.8184,2.8382,20550.0],["1979-11-15",2.8382,2.8579,2.8184,2.8579,9750.0],["1979-11-16",2.8579,2.8776,2.8184,2.8184,19200.0],["1979-11-19",2.8184,2.8579,2.8184,2.8382,13800.0],["1979-11-20",2.8184,2.8184,2.7987,2.7987,28650.0],["1979-11-21",2.779,2.779,2.7396,2.7593,29550.0],["1979-11-23",2.7593,2.8184,2.7396,2.779,36750.0],["1979-11-26",2.779,2.8382,2.7593,2.8382,40200.0],["1979-11-27",2.8382,2.9761,2.8382,2.9367,61350.0],["1979-11-28",2.9564,3.0155,2.9564,3.0155,27000.0],["1979-11-29",3.0155,3.055,2.9761,3.0155,18600.0],["1979-11-30",3.0155,3.0353,2.9564,2.9958,10050.0],["1979-12-03",2.9958,3.0353,2.9761,3.0155,9900.0],["1979-12-04",3.0155,3.0353,2.9958,2.9958,11700.0],["1979-12-05",2.9958,3.0155,2.9761,2.9958,12150.0],["1979-12-06",2.9958,3.0353,2.9958,3.0353,12900.0],["1979-12-07",3.0353,3.0353,2.9958,3.0155,9450.0],["1979-12-10",3.0155,3.0353,2.9958,3.0353,10650.0],["1979-12-11",3.0353,3.0353,2.9761,2.9958,10350.0],["1979-12-12",2.9958,2.9958,2.9367,2.9761,18000.0],["1979-12-13",2.9761,2.9958,2.9367,2.9367,17850.0],["1979-12-14",2.9761,2.9958,2.9761,2.9958,15000.0],["1979-12-17",2.9958,3.0155,2.9761,2.9761,10950.0],["1979-12-18",2.9761,2.9958,2.9761,2.9958,10650.0],["1979-12-19",2.9958,2.9958,2.9367,2.9564,42000.0],["1979-12-20",2.9564,2.9761,2.9367,2.9367,19950.0],["1979-12-21",2.9367,2.9761,2.8776,2.8776,24900.0],["1979-12-24",2.8776,2.8776,2.7987,2.8776,12750.0],["1979-12-26",2.8776,2.8776,2.8382,2.8776,5100.0],["1979-12-27",2.8776,2.8973,2.8382,2.8973,11100.0],["1979-12-28",2.8973,2.8973,2.8184,2.8382,19350.0],["1979-12-31",2.8382,2.8776,2.8382,2.8776,16950.0],["1980-01-02",2.8776,2.8776,2.8382,2.8382,12000.0],["1980-01-03",2.8382,2.8579,2.8184,2.8184,22500.0],["1980-01-04",2.8184,2.8776,2.8184,2.8776,60450.0],["1980-01-07",2.8776,2.8973,2.8776,2.8776,10950.0],["1980-01-08",2.8776,2.8973,2.8184,2.8382,13350.0],["1980-01-09",2.8382,2.8776,2.8184,2.8382,21300.0],["1980-01-10",2.8579,2.8776,2.8579,2.8579,8850.0],["1980-01-11",2.8579,2.8776,2.8382,2.8382,53100.0],["1980-01-14",2.8579,2.8776,2.8579,2.8579,13350.0],["1980-01-15",2.8579,2.8973,2.8579,2.8973,9900.0],["1980-01-16",2.8973,2.917,2.8579,2.8776,11400.0],["1980-01-17",2.8776,2.8973,2.8579,2.8579,15900.0],["1980-01-18",2.8776,2.917,2.8776,2.8776,9900.0],["1980-01-21",2.8776,2.917,2.8382,2.8776,24000.0],["1980-01-22",2.8776,2.8776,2.8382,2.8579,16200.0],["1980-01-23",2.8579,2.8579,2.8184,2.8382,21000.0],["1980-01-24",2.8382,2.8382,2.8184,2.8184,22200.0],["1980-01-25",2.8184,2.8382,2.7987,2.8184,21450.0],["1980-01-28",2.7593,2.7593,2.7002,2.7199,90450.0],["1980-01-29",2.7002,2.7002,2.6411,2.6608,28200.0],["1980-01-30",2.6608,2.6805,2.6411,2.6805,21300.0],["1980-01-31",2.6805,2.6805,2.6608,2.6608,12600.0],["1980-02-01",2.6608,2.6805,2.6608,2.6805,10200.0],["1980-02-04",2.6805,2.6805,2.6411,2.6411,24150.0],["1980-02-05",2.6214,2.6214,2.5622,2.5819,16950.0],["1980-02-06",2.5819,2.6016,2.5622,2.6016,16050.0],["1980-02-07",2.6016,2.6016,2.5622,2.6016,21000.0],["1980-02-08",2.6016,2.6411,2.6016,2.6214,26400.0],["1980-02-11",2.6214,2.6214,2.5819,2.6016,19650.0],["1980-02-12",2.6016,2.6016,2.5819,2.5819,6750.0],["1980-02-13",2.5819,2.6016,2.5622,2.6016,26550.0],["1980-02-14",2.6016,2.6016,2.5622,2.5819,18600.0],["1980-02-15",2.5819,2.6016,2.5425,2.5622,21900.0],["1980-02-19",2.5622,2.5622,2.4834,2.5228,30300.0],["1980-02-20",2.5228,2.5228,2.4834,2.5228,16500.0],["1980-02-21",2.5228,2.5228,2.444,2.444,31800.0],["1980-02-22",2.444,2.4834,2.4045,2.4834,37950.0],["1980-02-25",2.4834,2.5228,2.4834,2.5228,16500.0],["1980-02-26",2.4834,2.4834,2.4637,2.4637,22950.0],["1980-02-27",2.4834,2.5031,2.4834,2.4834,8550.0],["1980-02-28",2.4834,2.5031,2.4637,2.5031,33450.0],["1980-02-29",2.5031,2.5425,2.4834,2.5228,111450.0],["1980-03-03",2.5228,2.6016,2.5228,2.6016,21450.0],["1980-03-04",2.5819,2.5819,2.5031,2.5228,25050.0],["1980-03-05",2.5228,2.5819,2.5031,2.5031,27000.0],["1980-03-06",2.5031,2.6411,2.4834,2.4834,19200.0],["1980-03-07",2.4834,2.5031,2.444,2.444,28200.0],["1980-03-10",2.444,2.5819,2.444,2.5622,34950.0],["1980-03-11",2.5622,2.6411,2.5622,2.5622,32400.0],["1980-03-12",2.5622,2.6411,2.5622,2.6411,26250.0],["1980-03-13",2.6411,2.7002,2.6214,2.6608,15900.0],["1980-03-14",2.6214,2.6214,2.5425,2.5425,24150.0],["1980-03-17",2.5425,2.5819,2.5228,2.5819,16050.0],["1980-03-18",2.5819,2.6016,2.5425,2.5622,18150.0],["1980-03-19",2.5622,2.6805,2.5622,2.6805,4800.0],["1980-03-20",2.6805,2.7199,2.6411,2.7002,9450.0],["1980-03-21",2.6805,2.6805,2.6411,2.6608,7650.0],["1980-03-24",2.6608,2.6608,2.6016,2.6214,6000.0],["1980-03-25",2.6214,2.6214,2.5425,2.5425,12900.0],["1980-03-26",2.5425,2.5425,2.5228,2.5425,36600.0],["1980-03-27",2.5031,2.5031,2.4243,2.4243,23850.0],["1980-03-28",2.4243,2.444,2.4243,2.4243,19050.0],["1980-03-31",2.444,2.6214,2.444,2.6214,21750.0],["1980-04-01",2.6214,2.6608,2.6016,2.6016,50400.0],["1980-04-02",2.6016,2.6411,2.6016,2.6016,15300.0],["1980-04-03",2.6214,2.6805,2.6214,2.6805,9150.0],["1980-04-07",2.6805,2.7002,2.6411,2.6608,13650.0],["1980-04-08",2.6608,2.6805,2.6214,2.6411,9000.0],["1980-04-09",2.6411,2.7199,2.6411,2.7199,7350.0],["1980-04-10",2.7199,2.7987,2.7002,2.7987,10350.0],["1980-04-11",2.8382,2.8776,2.8382,2.8382,21750.0],["1980-04-14",2.8579,2.917,2.8579,2.8973,28950.0],["1980-04-15",2.8973,2.917,2.8776,2.8973,47700.0],["1980-04-16",2.8973,2.9564,2.8382,2.8382,34950.0],["1980-04-17",2.8382,2.917,2.8382,2.8973,21000.0],["1980-04-18",2.8973,2.9367,2.8973,2.9367,16950.0],["1980-04-21",2.9367,2.9367,2.917,2.9367,23100.0],["1980-04-22",2.9367,2.9958,2.917,2.9958,26700.0],["1980-04-23",2.9958,3.055,2.9761,3.055,51150.0],["1980-04-24",3.055,3.1732,3.055,3.1732,34050.0],["1980-04-25",3.1535,3.1535,3.1338,3.1535,34350.0],["1980-04-28",3.0944,3.0944,3.055,3.0747,32400.0],["1980-04-29",3.0747,3.1141,3.055,3.0944,8550.0],["1980-04-30",3.0944,3.1141,3.0747,3.0944,10500.0],["1980-05-01",3.0944,3.1338,3.0747,3.0944,17550.0],["1980-05-02",3.0944,3.1141,3.0747,3.1141,29400.0],["1980-05-05",3.1338,3.1929,3.1338,3.1732,24750.0],["1980-05-06",3.1732,3.2323,3.1732,3.2323,32850.0],["1980-05-07",3.2323,3.2718,3.1929,3.2126,16500.0],["1980-05-08",3.2126,3.2718,3.1929,3.2126,28800.0],["1980-05-09",3.1929,3.1929,3.1535,3.1732,22650.0],["1980-05-12",3.1535,3.1535,3.1338,3.1535,11400.0],["1980-05-13",3.1535,3.1535,3.1141,3.1141,14250.0],["1980-05-14",3.1141,3.1141,3.0747,3.0944,21150.0],["1980-05-15",3.0944,3.1141,3.0747,3.0747,49350.0],["1980-05-16",3.0747,3.0747,3.0353,3.0747,14850.0],["1980-05-19",3.0747,3.0747,3.055,3.055,10350.0],["1980-05-20",3.055,3.0747,3.055,3.0747,12900.0],["1980-05-21",3.0747,3.0747,3.0353,3.0353,20850.0],["1980-05-22",3.0353,3.055,3.0353,3.055,6900.0],["1980-05-23",3.055,3.0747,3.0353,3.055,35700.0],["1980-05-27",3.055,3.0747,3.055,3.0747,18450.0],["1980-05-28",3.0747,3.1141,3.055,3.1141,49200.0],["1980-05-29",3.1141,3.1141,3.0944,3.1141,24450.0],["1980-05-30",3.0944,3.0944,3.0747,3.0747,13950.0],["1980-06-02",3.0747,3.0944,3.0747,3.0944,40200.0],["1980-06-03",3.0944,3.1141,3.0747,3.0747,20700.0],["1980-06-04",3.0747,3.0944,3.0352,3.0944,18750.0],["1980-06-05",3.0944,3.1141,3.055,3.0747,19200.0],["1980-06-06",3.0747,3.0944,3.0747,3.0747,21300.0],["1980-06-09",3.0747,3.0944,3.055,3.0944,17700.0],["1980-06-10",3.0944,3.0944,2.9958,3.0353,182550.0],["1980-06-11",3.0353,3.055,3.0155,3.055,62550.0],["1980-06-12",3.055,3.0747,3.055,3.055,31350.0],["1980-06-13",3.055,3.1141,3.055,3.0944,235350.0],["1980-06-16",3.0944,3.1535,3.0944,3.1535,48150.0],["1980-06-17",3.1535,3.1732,3.1338,3.1535,35250.0],["1980-06-18",3.1535,3.1732,3.1535,3.1535,37500.0],["1980-06-19",3.1535,3.1732,3.1141,3.1338,116550.0],["1980-06-20",3.1338,3.1732,3.1338,3.1535,32100.0],["1980-06-23",3.1535,3.1732,3.1535,3.1732,9900.0],["1980-06-24",3.1732,3.2126,3.1535,3.2126,18150.0],["1980-06-25",3.2126,3.2126,3.1732,3.1732,16200.0],["1980-06-26",3.1732,3.2126,3.1732,3.2126,20850.0],["1980-06-27",3.2126,3.2323,3.1929,3.2323,18750.0],["1980-06-30",3.2323,3.2521,3.2126,3.2521,19200.0],["1980-07-01",3.2521,3.2718,3.2126,3.2718,18750.0],["1980-07-02",3.2718,3.2915,3.2521,3.2521,12300.0],["1980-07-03",3.2521,3.2718,3.2521,3.2718,20550.0],["1980-07-07",3.2718,3.2718,3.2521,3.2718,17400.0],["1980-07-08",3.2718,3.2718,3.2521,3.2521,13200.0],["1980-07-09",3.2521,3.2718,3.2521,3.2521,45000.0],["1980-07-10",3.2521,3.2718,3.2323,3.2521,15750.0],["1980-07-11",3.2521,3.2915,3.2521,3.2718,44550.0],["1980-07-14",3.2718,3.2915,3.2521,3.2718,16950.0],["1980-07-15",3.2718,3.2915,3.2521,3.2718,16350.0],["1980-07-16",3.2718,3.2718,3.2521,3.2521,29850.0],["1980-07-17",3.2718,3.3112,3.2718,3.2915,15150.0],["1980-07-18",3.3112,3.3506,3.3112,3.3112,25800.0],["1980-07-21",3.3309,3.3506,3.3309,3.3506,11850.0],["1980-07-22",3.3703,3.39,3.3703,3.3703,13500.0],["1980-07-23",3.3703,3.39,3.3703,3.39,13350.0],["1980-07-24",3.39,3.4294,3.3506,3.3506,29700.0],["1980-07-25",3.3506,3.3506,3.2521,3.3112,47700.0],["1980-07-28",3.2126,3.2126,3.1535,3.1535,15750.0],["1980-07-29",3.1535,3.1732,3.1338,3.1535,13950.0],["1980-07-30",3.1535,3.1929,3.1338,3.1732,18900.0],["1980-07-31",3.1732,3.1732,3.1338,3.1535,12300.0],["1980-08-01",3.1338,3.1338,3.0944,3.1141,25800.0],["1980-08-04",3.0944,3.0944,3.0155,3.0944,16200.0],["1980-08-05",3.0747,3.0747,3.0353,3.055,15750.0],["1980-08-06",3.055,3.0944,3.055,3.0747,17400.0],["1980-08-07",3.0747,3.1141,3.055,3.0747,15300.0],["1980-08-08",3.0747,3.1141,3.0747,3.0944,20250.0],["1980-08-11",3.0944,3.1141,3.0747,3.0747,9150.0],["1980-08-12",3.0747,3.0944,3.0747,3.0944,15750.0],["1980-08-13",3.0944,3.0944,3.0747,3.0944,15150.0],["1980-08-14",3.0944,3.1141,3.0747,3.0747,16350.0],["1980-08-15",3.0944,3.1141,3.0944,3.1141,4050.0],["1980-08-18",3.1141,3.1141,3.0747,3.0747,23250.0],["1980-08-19",3.0747,3.0944,3.055,3.0944,17100.0],["1980-08-20",3.0944,3.0944,3.055,3.055,12900.0],["1980-08-21",3.055,3.0944,3.055,3.055,7650.0],["1980-08-22",3.055,3.0944,3.055,3.0747,17250.0],["1980-08-25",3.0747,3.0944,3.055,3.055,7950.0],["1980-08-26",3.055,3.0747,3.055,3.055,9750.0],["1980-08-27",3.055,3.0747,3.0353,3.0353,17700.0],["1980-08-28",3.0353,3.0353,3.0155,3.0155,7350.0],["1980-08-29",3.0155,3.055,3.0155,3.055,6750.0],["1980-09-02",3.055,3.0747,3.055,3.055,9300.0],["1980-09-03",3.055,3.0747,3.0353,3.055,8550.0],["1980-09-04",3.055,3.0944,3.0353,3.0353,87150.0],["1980-09-05",3.0353,3.0747,3.0353,3.055,40650.0],["1980-09-08",3.055,3.055,3.0155,3.0155,12000.0],["1980-09-09",3.0155,3.0353,3.0155,3.0155,14850.0],["1980-09-10",3.0155,3.0353,3.0155,3.0353,10500.0],["1980-09-11",3.0353,3.0353,2.9958,3.0155,11700.0],["1980-09-12",3.0155,3.0353,2.9958,3.0155,41250.0],["1980-09-15",3.0155,3.0155,2.9761,2.9958,12600.0],["1980-09-16",2.9958,2.9958,2.9564,2.9564,21000.0],["1980-09-17",2.9564,2.9761,2.9564,2.9761,9750.0],["1980-09-18",2.9761,3.0155,2.9761,2.9958,27900.0],["1980-09-19",2.9958,2.9958,2.9761,2.9958,11400.0],["1980-09-22",2.9958,2.9958,2.9564,2.9761,15900.0],["1980-09-23",2.9761,2.9761,2.9367,2.9564,31200.0],["1980-09-24",2.9564,2.9761,2.9367,2.9564,9600.0],["1980-09-25",2.9564,2.9564,2.9367,2.9367,10800.0],["1980-09-26",2.9367,2.9367,2.8579,2.8973,31050.0],["1980-09-29",2.8776,2.8776,2.779,2.779,25200.0],["1980-09-30",2.779,2.8579,2.779,2.8579,18900.0],["1980-10-01",2.8382,2.8382,2.8184,2.8382,59100.0],["1980-10-02",2.8382,2.8579,2.8382,2.8579,66150.0],["1980-10-03",2.8579,2.8776,2.8579,2.8579,14400.0],["1980-10-06",2.8776,2.9367,2.8776,2.9367,28350.0],["1980-10-07",2.9367,2.9564,2.917,2.9367,47850.0],["1980-10-08",2.9367,2.9367,2.917,2.9367,38400.0],["1980-10-09",2.9367,2.9564,2.917,2.9564,63600.0],["1980-10-10",2.9564,3.0155,2.9564,2.9958,170100.0],["1980-10-13",2.9958,3.0155,2.9958,3.0155,30900.0],["1980-10-14",3.0155,3.0353,3.0155,3.0155,35250.0],["1980-10-15",3.0353,3.1141,3.0353,3.1141,33600.0],["1980-10-16",3.1141,3.1141,3.0944,3.1141,30150.0],["1980-10-17",3.1141,3.1141,3.0747,3.0747,32850.0],["1980-10-20",3.0747,3.1141,3.0747,3.1141,11250.0],["1980-10-21",3.1141,3.1732,3.1141,3.1732,31350.0],["1980-10-22",3.1732,3.1732,3.1535,3.1732,39450.0],["1980-10-23",3.1732,3.1929,3.1535,3.1929,42900.0],["1980-10-24",3.1929,3.1929,3.1732,3.1732,10950.0],["1980-10-27",3.1732,3.1929,3.1535,3.1732,37800.0],["1980-10-28",3.1732,3.1732,3.1535,3.1732,9750.0],["1980-10-29",3.1732,3.1732,3.1338,3.1535,11850.0],["1980-10-30",3.1535,3.1732,3.0747,3.0944,52050.0],["1980-10-31",3.0155,3.0155,2.9367,2.9564,109050.0],["1980-11-03",2.9564,2.9564,2.9367,2.9564,43650.0],["1980-11-05",2.9761,3.0747,2.9761,3.0155,18600.0],["1980-11-06",3.0155,3.0353,2.9367,2.9564,24750.0],["1980-11-07",2.9564,2.9958,2.917,2.9958,15150.0],["1980-11-10",2.9958,3.0353,2.9761,2.9761,14700.0],["1980-11-11",2.9761,2.9958,2.9761,2.9958,8100.0],["1980-11-12",2.9958,2.9958,2.9564,2.9958,19500.0],["1980-11-13",2.9958,2.9958,2.9367,2.9761,17250.0],["1980-11-14",2.9761,3.0353,2.9564,3.0353,33600.0],["1980-11-17",3.0353,3.0747,2.9958,2.9958,99900.0],["1980-11-18",2.9958,3.0155,2.9761,2.9958,7950.0],["1980-11-19",2.9564,2.9564,2.8776,2.8973,27900.0],["1980-11-20",2.8973,2.917,2.8579,2.8776,33150.0],["1980-11-21",2.8776,2.917,2.8382,2.917,18150.0],["1980-11-24",2.917,2.9761,2.8973,2.9761,26700.0],["1980-11-25",2.9761,2.9761,2.917,2.917,14250.0],["1980-11-26",2.917,2.9564,2.917,2.9367,30000.0],["1980-11-28",2.9367,2.9564,2.917,2.9367,15900.0],["1980-12-01",2.9367,2.9564,2.917,2.9367,15300.0],["1980-12-02",2.9367,2.9564,2.917,2.9564,18300.0],["1980-12-03",2.9367,2.9367,2.8973,2.8973,21150.0],["1980-12-04",2.8973,2.9367,2.8973,2.9367,21750.0],["1980-12-05",2.9367,2.9367,2.8973,2.917,26700.0],["1980-12-08",2.917,2.917,2.8776,2.8776,15300.0],["1980-12-09",2.8776,2.917,2.8776,2.8973,15750.0],["1980-12-10",2.8973,2.8973,2.8579,2.8776,22050.0],["1980-12-11",2.8776,2.8973,2.7987,2.8184,26850.0],["1980-12-12",2.8184,2.8382,2.7987,2.8184,61950.0],["1980-12-15",2.8184,2.8184,2.7593,2.779,35250.0],["1980-12-16",2.779,2.779,2.7002,2.7396,42150.0],["1980-12-17",2.7396,2.7396,2.6805,2.7199,64500.0],["1980-12-18",2.7593,2.8382,2.7593,2.8382,39600.0],["1980-12-19",2.8579,2.917,2.8579,2.917,27000.0],["1980-12-22",2.917,3.055,2.917,3.055,41850.0],["1980-12-23",3.0747,3.1338,3.0747,3.0944,18900.0],["1980-12-24",3.0944,3.1338,3.0944,3.1141,13350.0],["1980-12-26",3.1141,3.1141,3.0747,3.0944,6150.0],["1980-12-29",3.0944,3.1141,3.055,3.055,16350.0],["1980-12-30",3.0747,3.1141,3.0747,3.0747,6600.0],["1980-12-31",3.0747,3.1141,3.055,3.1141,9750.0],["1981-01-02",3.1141,3.1141,3.0944,3.1141,6750.0],["1981-01-05",3.1141,3.1338,3.0944,3.1338,24600.0],["1981-01-06",3.1535,3.2323,3.1535,3.1929,13800.0],["1981-01-07",3.1535,3.1535,3.0747,3.0944,13350.0],["1981-01-08",3.0944,3.1338,3.0747,3.0944,8850.0],["1981-01-09",3.0944,3.1141,3.0944,3.1141,12750.0],["1981-01-12",3.1141,3.1338,3.0747,3.1338,21000.0],["1981-01-13",3.1141,3.1141,3.0353,3.0353,19200.0],["1981-01-14",3.0353,3.3309,3.0353,3.3309,118200.0],["1981-01-15",3.3309,3.3309,3.2718,3.2718,219450.0],["1981-01-16",3.2718,3.3112,3.2718,3.2718,196500.0],["1981-01-19",3.2718,3.3112,3.2718,3.3112,77850.0],["1981-01-20",3.3112,3.3309,3.2915,3.2915,76050.0],["1981-01-21",3.2915,3.3506,3.2915,3.3112,80400.0],["1981-01-22",3.3112,3.3112,3.2718,3.2718,40500.0],["1981-01-23",3.2718,3.3112,3.2718,3.2915,27150.0],["1981-01-26",3.2915,3.2915,3.2521,3.2915,25650.0],["1981-01-27",3.2915,3.2915,3.2521,3.2718,74100.0],["1981-01-28",3.2718,3.2915,3.2718,3.2718,29100.0],["1981-01-29",3.2718,3.2915,3.2521,3.2915,32100.0],["1981-01-30",3.2915,3.3506,3.2718,3.3309,43200.0],["1981-02-02",3.2521,3.2521,3.1929,3.2126,45150.0],["1981-02-03",3.2126,3.2323,3.1732,3.1732,31500.0],["1981-02-04",3.1732,3.1929,3.1732,3.1929,17100.0],["1981-02-05",3.1929,3.1929,3.1535,3.1732,64050.0],["1981-02-06",3.1929,3.2126,3.1929,3.2126,11550.0],["1981-02-09",3.2126,3.2323,3.1929,3.1929,14850.0],["1981-02-10",3.1929,3.2126,3.1929,3.1929,10500.0],["1981-02-11",3.1929,3.2323,3.1535,3.1535,13350.0],["1981-02-12",3.1535,3.1732,3.1535,3.1732,7350.0],["1981-02-13",3.1732,3.2126,3.1535,3.1929,11550.0],["1981-02-17",3.1929,3.1929,3.1732,3.1929,16500.0],["1981-02-18",3.1929,3.2126,3.1732,3.2126,13350.0],["1981-02-19",3.2126,3.2323,3.1929,3.1929,21750.0],["1981-02-20",3.1929,3.1929,3.1535,3.1535,22950.0],["1981-02-23",3.1535,3.1929,3.1535,3.1929,19200.0],["1981-02-24",3.1929,3.1929,3.1732,3.1929,22950.0],["1981-02-25",3.1929,3.1929,3.1732,3.1929,12000.0],["1981-02-26",3.1929,3.1929,3.1929,3.1929,576450.0],["1981-02-27",3.1929,3.2323,3.1929,3.2323,32550.0],["1981-03-02",3.2126,3.2126,3.1732,3.1929,68850.0],["1981-03-03",3.1929,3.2126,3.1732,3.1929,35100.0],["1981-03-04",3.1929,3.2126,3.1732,3.2126,21150.0],["1981-03-05",3.2126,3.2126,3.1929,3.2126,40500.0],["1981-03-06",3.2126,3.2323,3.1929,3.2126,26850.0],["1981-03-09",3.2126,3.2718,3.2126,3.2521,41850.0],["1981-03-10",3.2521,3.2915,3.2521,3.2915,28800.0],["1981-03-11",3.2915,3.3112,3.2521,3.2915,32250.0],["1981-03-12",3.2915,3.3309,3.2915,3.3309,18150.0],["1981-03-13",3.3309,3.3506,3.2915,3.3112,26550.0],["1981-03-16",3.3112,3.3309,3.2915,3.3309,37200.0],["1981-03-17",3.3309,3.3309,3.2718,3.2718,49650.0],["1981-03-18",3.2718,3.3309,3.2718,3.3112,26850.0],["1981-03-19",3.3112,3.3506,3.3112,3.3506,28950.0],["1981-03-20",3.3506,3.39,3.3309,3.39,33750.0],["1981-03-23",3.39,3.39,3.3506,3.3506,70800.0],["1981-03-24",3.3506,3.39,3.3309,3.3703,30000.0],["1981-03-25",3.3703,3.39,3.3506,3.39,22650.0],["1981-03-26",3.39,3.4097,3.3703,3.3703,22800.0],["1981-03-27",3.3703,3.39,3.3309,3.3703,15900.0],["1981-03-30",3.3703,3.3703,3.3309,3.3506,18600.0],["1981-03-31",3.3506,3.4294,3.3506,3.3703,23550.0],["1981-04-01",3.3703,3.39,3.3309,3.3506,18000.0],["1981-04-02",3.3506,3.39,3.2521,3.2915,51300.0],["1981-04-03",3.2915,3.3506,3.2915,3.3309,15300.0],["1981-04-06",3.3309,3.3703,3.3309,3.3506,19950.0],["1981-04-07",3.3506,3.39,3.3309,3.3703,26550.0],["1981-04-08",3.3506,3.3506,3.3309,3.3309,82800.0],["1981-04-09",3.3309,3.3506,3.3112,3.3112,16800.0],["1981-04-10",3.3112,3.3703,3.3112,3.3506,11400.0],["1981-04-13",3.3506,3.3703,3.3309,3.3703,16500.0],["1981-04-14",3.3703,3.3703,3.3309,3.3506,21150.0],["1981-04-15",3.3506,3.3506,3.3309,3.3506,12300.0],["1981-04-16",3.3703,3.39,3.3703,3.39,14850.0],["1981-04-20",3.39,3.4097,3.3703,3.39,30450.0],["1981-04-21",3.39,3.4097,3.3703,3.39,22950.0],["1981-04-22",3.39,3.4097,3.3703,3.4097,42750.0],["1981-04-23",3.4097,3.4097,3.3703,3.4097,90750.0],["1981-04-24",3.4097,3.4689,3.4097,3.4491,20550.0],["1981-04-27",3.4491,3.4886,3.4491,3.4689,16650.0],["1981-04-28",3.4689,3.4886,3.4689,3.4886,25350.0],["1981-04-29",3.4886,3.4886,3.4491,3.4886,17400.0],["1981-04-30",3.4886,3.5477,3.4689,3.5083,33600.0],["1981-05-01",3.5083,3.5083,3.4491,3.4689,28500.0],["1981-05-04",3.2915,3.2915,3.2323,3.2323,25950.0],["1981-05-05",3.2323,3.2718,3.2126,3.2521,24900.0],["1981-05-06",3.2521,3.3703,3.2323,3.3506,24450.0],["1981-05-07",3.3506,3.3506,3.3112,3.3309,30150.0],["1981-05-08",3.3309,3.3506,3.3112,3.3506,18600.0],["1981-05-11",3.3506,3.3506,3.2915,3.2915,27300.0],["1981-05-12",3.2915,3.3309,3.2718,3.3112,18900.0],["1981-05-13",3.3112,3.3309,3.2915,3.3112,16500.0],["1981-05-14",3.3112,3.3506,3.2915,3.3309,15900.0],["1981-05-15",3.3309,3.3506,3.2915,3.2915,23400.0],["1981-05-18",3.3309,3.3703,3.3309,3.3703,20100.0],["1981-05-19",3.3703,3.3703,3.3309,3.3309,18750.0],["1981-05-20",3.3309,3.3703,3.3112,3.3309,21750.0],["1981-05-21",3.3309,3.3309,3.2915,3.3112,14400.0],["1981-05-22",3.3112,3.3703,3.3112,3.3703,24600.0],["1981-05-26",3.3703,3.39,3.3506,3.3506,32250.0],["1981-05-27",3.3703,3.39,3.3703,3.39,25500.0],["1981-05-28",3.39,3.4689,3.39,3.4491,685950.0],["1981-05-29",3.4491,3.4491,3.4294,3.4491,22500.0],["1981-06-01",3.4491,3.5083,3.4491,3.5083,40500.0],["1981-06-02",3.5083,3.5083,3.4491,3.4491,24450.0],["1981-06-03",3.4689,3.5083,3.4689,3.5083,62550.0],["1981-06-04",3.5083,3.5674,3.4886,3.5083,26400.0],["1981-06-05",3.5083,3.5477,3.5083,3.528,22500.0],["1981-06-08",3.528,3.5674,3.528,3.5674,22950.0],["1981-06-09",3.5674,3.5871,3.5477,3.5477,26550.0],["1981-06-10",3.5477,3.6068,3.5477,3.6068,32250.0],["1981-06-11",3.6265,3.6462,3.6265,3.6462,30600.0],["1981-06-12",3.6462,3.666,3.6265,3.6462,28350.0],["1981-06-15",3.7645,3.9222,3.7645,3.8433,103050.0],["1981-06-16",3.8433,3.8433,3.7645,3.8236,47400.0],["1981-06-17",3.8236,3.8236,3.7645,3.7842,42600.0],["1981-06-18",3.7448,3.7448,3.7054,3.7251,30900.0],["1981-06-19",3.7251,3.7251,3.6068,3.7251,41400.0],["1981-06-22",3.7251,3.7645,3.666,3.7054,40500.0],["1981-06-23",3.7054,3.7842,3.6659,3.7842,58200.0],["1981-06-24",3.7842,3.8236,3.7645,3.7645,79350.0],["1981-06-25",3.7645,3.8039,3.7645,3.8039,43050.0],["1981-06-26",3.8039,3.8236,3.7645,3.8236,56550.0],["1981-06-29",3.8236,3.8236,3.7842,3.7842,21450.0],["1981-06-30",3.7842,3.7842,3.6068,3.6068,59400.0],["1981-07-01",3.6068,3.6265,3.5871,3.5871,17400.0],["1981-07-02",3.5871,3.6068,3.5674,3.5674,26700.0],["1981-07-06",3.5871,3.6068,3.5871,3.5871,47850.0],["1981-07-07",3.5871,3.6265,3.5871,3.6068,24150.0],["1981-07-08",3.6068,3.6068,3.5871,3.6068,21300.0],["1981-07-09",3.6068,3.7842,3.6068,3.7842,34500.0],["1981-07-10",3.7842,3.8039,3.7645,3.7645,92550.0],["1981-07-13",3.7645,3.8039,3.7645,3.7645,29700.0],["1981-07-14",3.7645,3.7842,3.7448,3.7448,18150.0],["1981-07-15",3.7448,3.7842,3.7251,3.7251,21900.0],["1981-07-16",3.7448,3.8236,3.7448,3.8236,67050.0],["1981-07-17",3.8236,3.8236,3.7448,3.8236,23100.0],["1981-07-20",3.8236,3.8236,3.6857,3.6857,20400.0],["1981-07-21",3.6857,3.7054,3.6265,3.7054,41700.0],["1981-07-22",3.7054,3.7251,3.6857,3.7054,25050.0],["1981-07-23",3.7054,3.7251,3.7054,3.7054,11550.0],["1981-07-24",3.7054,3.7251,3.6857,3.6857,13500.0],["1981-07-27",3.7054,3.7645,3.7054,3.7645,16800.0],["1981-07-28",3.7645,3.8039,3.7448,3.7842,17100.0],["1981-07-29",3.7842,3.7842,3.6857,3.7251,13350.0],["1981-07-30",3.7251,3.7251,3.6462,3.7054,11700.0],["1981-07-31",3.7054,3.7842,3.7054,3.7842,21450.0],["1981-08-03",3.7448,3.7448,3.5477,3.6265,42900.0],["1981-08-04",3.6265,3.6462,3.5083,3.5477,25650.0],["1981-08-05",3.5477,3.6265,3.4886,3.528,34350.0],["1981-08-06",3.528,3.5674,3.5083,3.5674,21300.0],["1981-08-07",3.5674,3.5674,3.528,3.528,110400.0],["1981-08-10",3.528,3.5871,3.5083,3.5871,23100.0],["1981-08-11",3.5871,3.6265,3.5674,3.6265,21900.0],["1981-08-12",3.6857,3.8039,3.6857,3.7448,32400.0],["1981-08-13",3.7448,3.7645,3.7054,3.7251,13200.0],["1981-08-14",3.7251,3.7645,3.5674,3.6068,23550.0],["1981-08-17",3.6068,3.666,3.5871,3.6265,16200.0],["1981-08-18",3.6265,3.6265,3.528,3.5871,23850.0],["1981-08-19",3.5871,3.5871,3.5083,3.5871,20850.0],["1981-08-20",3.5871,3.6265,3.5871,3.5871,8400.0],["1981-08-21",3.5871,3.6462,3.5674,3.6265,21300.0],["1981-08-24",3.6265,3.6265,3.5871,3.5871,18150.0],["1981-08-25",3.5871,3.5871,3.4886,3.5083,28500.0],["1981-08-26",3.5083,3.5083,3.4689,3.4689,42300.0],["1981-08-27",3.4886,3.5871,3.4886,3.5674,10350.0],["1981-08-28",3.5674,3.5674,3.528,3.528,10950.0],["1981-08-31",3.528,3.5674,3.528,3.5477,24600.0],["1981-09-01",3.5477,3.5674,3.528,3.5674,14100.0],["1981-09-02",3.5674,3.5871,3.5674,3.5674,254550.0],["1981-09-03",3.5674,3.5674,3.5674,3.5674,43650.0],["1981-09-04",3.5674,3.5674,3.5674,3.5674,49950.0],["1981-09-08",3.5477,3.5477,3.4689,3.5083,95100.0],["1981-09-09",3.4886,3.4886,3.4097,3.4294,29250.0],["1981-09-10",3.4294,3.4886,3.4294,3.4886,17700.0],["1981-09-11",3.4886,3.5083,3.4689,3.5083,28650.0],["1981-09-14",3.5083,3.5083,3.4491,3.4689,15450.0],["1981-09-15",3.4689,3.5083,3.4491,3.4491,23100.0],["1981-09-16",3.4689,3.4886,3.4689,3.4886,31050.0],["1981-09-17",3.4886,3.5477,3.4689,3.5083,48900.0],["1981-09-18",3.5083,3.5477,3.4886,3.5477,21900.0],["1981-09-21",3.5477,3.5674,3.528,3.5674,18300.0],["1981-09-22",3.5674,3.6462,3.5674,3.5871,152700.0],["1981-09-23",3.5871,3.6068,3.5083,3.5674,41850.0],["1981-09-24",3.5674,3.5871,3.528,3.5871,32400.0],["1981-09-25",3.5871,3.5871,3.5083,3.5477,26700.0],["1981-09-28",3.5477,3.5674,3.4689,3.5477,23550.0],["1981-09-29",3.5477,3.5871,3.5083,3.5083,15750.0],["1981-09-30",3.5083,3.5083,3.39,3.4886,21750.0],["1981-10-01",3.5083,3.5674,3.5083,3.5083,16950.0],["1981-10-02",3.5083,3.5674,3.4689,3.5477,21300.0],["1981-10-05",3.5477,3.6068,3.5477,3.5477,18000.0],["1981-10-06",3.5477,3.5674,3.5083,3.5674,16500.0],["1981-10-07",3.5871,3.6068,3.5871,3.5871,44700.0],["1981-10-08",3.5871,3.5871,3.5477,3.5871,30000.0],["1981-10-09",3.5871,3.6068,3.5477,3.6068,19650.0],["1981-10-12",3.6068,3.6265,3.5674,3.6265,23850.0],["1981-10-13",3.6265,3.6462,3.5674,3.5871,16500.0],["1981-10-14",3.5871,3.6265,3.5871,3.5871,91050.0],["1981-10-15",3.5871,3.6068,3.5674,3.5674,13800.0],["1981-10-16",3.5674,3.5871,3.5477,3.5871,18750.0],["1981-10-19",3.5871,3.6265,3.5477,3.5871,9900.0],["1981-10-20",3.5871,3.6265,3.5083,3.5477,25050.0],["1981-10-21",3.5477,3.5674,3.5083,3.5083,64950.0],["1981-10-22",3.5083,3.528,3.4886,3.528,15900.0],["1981-10-23",3.528,3.528,3.4886,3.528,15300.0],["1981-10-26",3.5083,3.5083,3.4689,3.5083,15150.0],["1981-10-27",3.5083,3.5477,3.5083,3.528,15150.0],["1981-10-28",3.528,3.5871,3.5083,3.5871,29250.0],["1981-10-29",3.5871,3.6068,3.5477,3.5871,33000.0],["1981-10-30",3.5674,3.5674,3.4689,3.5674,12450.0],["1981-11-02",3.5674,3.6462,3.5674,3.5871,61200.0],["1981-11-03",3.5871,3.6265,3.5674,3.6265,58200.0],["1981-11-04",3.6265,3.6462,3.5871,3.6068,69450.0],["1981-11-05",3.6068,3.6462,3.6068,3.6265,26400.0],["1981-11-06",3.6265,3.6462,3.6068,3.6462,16950.0],["1981-11-09",3.6462,3.666,3.6265,3.6265,36300.0],["1981-11-10",3.6265,3.6857,3.6265,3.6462,58650.0],["1981-11-11",3.6462,3.666,3.6068,3.666,22050.0],["1981-11-12",3.666,3.666,3.6265,3.6462,47250.0],["1981-11-13",3.666,3.7251,3.666,3.7054,124050.0],["1981-11-16",3.7054,3.7251,3.6265,3.6857,45300.0],["1981-11-17",3.6857,3.6857,3.666,3.6857,37800.0],["1981-11-18",3.6857,3.7251,3.6857,3.7251,125100.0],["1981-11-19",3.7251,3.7842,3.7251,3.7842,31500.0],["1981-11-20",3.7842,3.7842,3.7448,3.7842,40950.0],["1981-11-23",3.7842,3.8433,3.7645,3.8039,30600.0],["1981-11-24",3.8039,3.8433,3.7645,3.8433,30300.0],["1981-11-25",3.8433,3.863,3.7842,3.8236,36750.0],["1981-11-27",3.8236,3.8236,3.7842,3.8236,34500.0],["1981-11-30",3.8236,3.8236,3.7842,3.8236,34050.0],["1981-12-01",3.8039,3.8039,3.7448,3.7842,23400.0],["1981-12-02",3.7842,3.7842,3.7251,3.7842,26100.0],["1981-12-03",3.7842,3.7842,3.7251,3.7645,23700.0],["1981-12-04",3.7645,3.8236,3.7448,3.8039,53250.0],["1981-12-07",3.8039,3.8236,3.7645,3.8236,19950.0],["1981-12-08",3.8236,3.8433,3.7842,3.8039,34350.0],["1981-12-09",3.8039,3.8433,3.7645,3.8236,26550.0],["1981-12-10",3.8236,3.8236,3.7842,3.8039,20250.0],["1981-12-11",3.8039,3.8236,3.7842,3.8236,29550.0],["1981-12-14",3.8039,3.8039,3.7448,3.7842,16950.0],["1981-12-15",3.7842,3.7842,3.7251,3.7448,21750.0],["1981-12-16",3.7448,3.7842,3.7251,3.7842,14700.0],["1981-12-17",3.7645,3.7645,3.7054,3.7251,20700.0],["1981-12-18",3.7251,3.7448,3.6462,3.6857,29400.0],["1981-12-21",3.666,3.666,3.6462,3.6462,31650.0],["1981-12-22",3.6462,3.7054,3.6462,3.6462,23250.0],["1981-12-23",3.666,3.7448,3.666,3.7448,13350.0],["1981-12-24",3.7448,3.7448,3.7251,3.7448,16500.0],["1981-12-28",3.7448,3.7645,3.7054,3.7054,16200.0],["1981-12-29",3.7054,3.7645,3.666,3.666,68850.0],["1981-12-30",3.666,3.666,3.6265,3.666,58350.0],["1981-12-31",3.666,3.7645,3.666,3.7448,16650.0],["1982-01-04",3.7448,3.7645,3.7448,3.7448,24450.0],["1982-01-05",3.7448,3.7645,3.6857,3.6857,68850.0],["1982-01-06",3.6857,3.7448,3.6857,3.7448,14100.0],["1982-01-07",3.7448,3.7842,3.7251,3.7842,20250.0],["1982-01-08",3.7842,3.7842,3.7448,3.7842,19800.0],["1982-01-11",3.7842,3.8039,3.7448,3.7842,22800.0],["1982-01-12",3.7842,3.7842,3.7251,3.7251,22200.0],["1982-01-13",3.7251,3.7645,3.666,3.7251,130800.0],["1982-01-14",3.7251,3.7448,3.6857,3.7054,16200.0],["1982-01-15",3.7054,3.7448,3.6857,3.7054,18900.0],["1982-01-18",3.7054,3.7054,3.666,3.6857,20550.0],["1982-01-19",3.6857,3.7251,3.666,3.6857,36450.0],["1982-01-20",3.6857,3.7842,3.6659,3.7842,31050.0],["1982-01-21",3.7842,3.8039,3.7645,3.7645,39150.0],["1982-01-22",3.7645,3.7842,3.7448,3.7448,15000.0],["1982-01-25",3.7251,3.7251,3.666,3.6857,21900.0],["1982-01-26",3.7054,3.7645,3.7054,3.7645,34050.0],["1982-01-27",3.7645,3.7645,3.7054,3.7448,25650.0],["1982-01-28",3.7448,3.7448,3.6462,3.666,38550.0],["1982-01-29",3.6462,3.6462,3.4689,3.5083,57000.0],["1982-02-01",3.5083,3.5083,3.4097,3.4689,62100.0],["1982-02-02",3.4689,3.528,3.4689,3.528,29700.0],["1982-02-03",3.528,3.5674,3.5083,3.5674,21450.0],["1982-02-04",3.5674,3.5674,3.528,3.5477,53550.0],["1982-02-05",3.5477,3.5674,3.5083,3.5083,32100.0],["1982-02-08",3.5083,3.5477,3.5083,3.5477,33300.0],["1982-02-09",3.5477,3.5477,3.4886,3.4886,30900.0],["1982-02-10",3.4886,3.528,3.4689,3.4689,43050.0],["1982-02-11",3.4689,3.4886,3.4491,3.4491,51150.0],["1982-02-12",3.4491,3.5083,3.4491,3.4886,40050.0],["1982-02-16",3.4886,3.4886,3.4491,3.4491,86700.0],["1982-02-17",3.4491,3.4689,3.4097,3.4097,52650.0],["1982-02-18",3.4097,3.4491,3.4097,3.4294,27300.0],["1982-02-19",3.4294,3.4491,3.4294,3.4294,39450.0],["1982-02-22",3.4491,3.5083,3.4491,3.5083,33300.0],["1982-02-23",3.5083,3.5871,3.5083,3.528,61650.0],["1982-02-24",3.5871,3.6857,3.5871,3.6265,64350.0],["1982-02-25",3.6462,3.6857,3.6462,3.6857,33450.0],["1982-02-26",3.6857,3.6857,3.6462,3.666,20250.0],["1982-03-01",3.666,3.7251,3.6462,3.666,45150.0],["1982-03-02",3.666,3.7645,3.6462,3.7448,52500.0],["1982-03-03",3.7448,3.7448,3.6857,3.6857,34800.0],["1982-03-04",3.6857,3.7251,3.6857,3.7251,25650.0],["1982-03-05",3.6857,3.6857,3.6265,3.6462,46500.0],["1982-03-08",3.6462,3.6857,3.6068,3.6265,69150.0],["1982-03-09",3.6265,3.6265,3.5674,3.6265,25500.0],["1982-03-10",3.6265,3.6265,3.5674,3.6265,36600.0],["1982-03-11",3.6265,3.6462,3.6068,3.6265,101550.0],["1982-03-12",3.6265,3.6462,3.6068,3.6462,30150.0],["1982-03-15",3.6462,3.6857,3.6068,3.6857,58350.0],["1982-03-16",3.6857,3.7448,3.6857,3.7054,99000.0],["1982-03-17",3.7054,3.7251,3.7054,3.7054,26400.0],["1982-03-18",3.7054,3.7448,3.7054,3.7251,35550.0],["1982-03-19",3.7251,3.7448,3.7054,3.7054,18750.0],["1982-03-22",3.7054,3.8039,3.7054,3.8039,71550.0],["1982-03-23",3.8039,3.8433,3.8039,3.8236,89250.0],["1982-03-24",3.863,3.9222,3.863,3.863,75300.0],["1982-03-25",3.863,3.9025,3.8433,3.8433,39900.0],["1982-03-26",3.8433,3.863,3.666,3.7054,652650.0],["1982-03-29",3.7251,3.7645,3.7251,3.7645,30000.0],["1982-03-30",3.7645,3.7842,3.7251,3.7842,31350.0],["1982-03-31",3.7842,3.7842,3.7645,3.7842,172350.0],["1982-04-01",3.7842,3.7842,3.7251,3.7645,36000.0],["1982-04-02",3.7645,3.7645,3.7448,3.7645,27000.0],["1982-04-05",3.7645,3.7842,3.7645,3.7842,39300.0],["1982-04-06",3.7842,3.7842,3.7645,3.7842,23100.0],["1982-04-07",3.7842,3.7842,3.7448,3.7448,27600.0],["1982-04-08",3.7645,3.8039,3.7645,3.7842,26700.0],["1982-04-12",3.7842,3.7842,3.7448,3.7842,35250.0],["1982-04-13",3.7842,3.7842,3.7448,3.7842,44550.0],["1982-04-14",3.7842,3.8039,3.7645,3.8039,39750.0],["1982-04-15",3.8039,3.8039,3.7645,3.7842,28350.0],["1982-04-16",3.7842,3.863,3.7842,3.8236,94200.0],["1982-04-19",3.8236,3.863,3.8236,3.8433,28950.0],["1982-04-20",3.8433,3.8828,3.8433,3.863,37500.0],["1982-04-21",3.863,3.9025,3.8433,3.8828,22350.0],["1982-04-22",3.8828,3.9222,3.8828,3.9025,47400.0],["1982-04-23",3.9025,3.9813,3.8828,3.9025,135600.0],["1982-04-26",3.9025,3.9419,3.8828,3.9025,63450.0],["1982-04-27",3.9025,3.9222,3.9025,3.9222,71100.0],["1982-04-28",3.9222,3.9222,3.9025,3.9222,63750.0],["1982-04-29",3.9222,3.9419,3.9025,3.9025,46200.0],["1982-04-30",3.9025,3.9025,3.863,3.8828,23100.0],["1982-05-03",3.8236,3.8236,3.7054,3.7448,71850.0],["1982-05-04",3.7448,3.7448,3.7054,3.7448,34950.0],["1982-05-05",3.7448,3.7645,3.7448,3.7645,72000.0],["1982-05-06",3.7645,3.7842,3.7448,3.7842,40350.0],["1982-05-07",3.7842,3.8828,3.7842,3.863,51750.0],["1982-05-10",3.863,3.8828,3.863,3.863,169800.0],["1982-05-11",3.863,3.8828,3.863,3.8828,79200.0],["1982-05-12",3.8828,3.9025,3.863,3.863,50700.0],["1982-05-13",3.863,3.9025,3.863,3.863,72600.0],["1982-05-14",3.863,3.9222,3.863,3.9222,46200.0],["1982-05-17",3.9222,3.9222,3.863,3.863,18300.0],["1982-05-18",3.863,3.8828,3.8433,3.863,35850.0],["1982-05-19",3.8433,3.8433,3.8039,3.8236,29550.0],["1982-05-20",3.8236,3.8433,3.8039,3.8039,20100.0],["1982-05-21",3.8039,3.8433,3.8039,3.8236,20700.0],["1982-05-24",3.8236,3.8236,3.8039,3.8236,30300.0],["1982-05-25",3.8236,3.8236,3.8039,3.8236,33450.0],["1982-05-26",3.8236,3.8236,3.8039,3.8236,38700.0],["1982-05-27",3.8236,3.8236,3.7842,3.8039,53550.0],["1982-05-28",3.7842,3.7842,3.7645,3.7842,47250.0],["1982-06-01",3.7842,3.7842,3.7448,3.7448,19950.0],["1982-06-02",3.7448,3.8236,3.7448,3.8236,29850.0],["1982-06-03",3.8236,3.8236,3.7645,3.7842,63000.0],["1982-06-04",3.7842,3.8039,3.7645,3.7842,34650.0],["1982-06-07",3.7842,3.8433,3.7645,3.8236,45300.0],["1982-06-08",3.8236,3.8828,3.8236,3.8236,67950.0],["1982-06-09",3.8236,3.8236,3.7842,3.8236,26250.0],["1982-06-10",3.8236,3.863,3.8039,3.8236,31350.0],["1982-06-11",3.8236,3.9025,3.8236,3.8828,224400.0],["1982-06-14",3.8828,3.9025,3.863,3.863,81600.0],["1982-06-15",3.863,3.8828,3.8433,3.8828,18000.0],["1982-06-16",3.8828,3.8828,3.8433,3.8828,85650.0],["1982-06-17",3.8828,3.8828,3.8433,3.8433,87450.0],["1982-06-18",3.8433,3.8433,3.7645,3.7645,36000.0],["1982-06-21",3.7645,3.7842,3.7251,3.7251,43200.0],["1982-06-22",3.7251,3.7842,3.7054,3.7842,225900.0],["1982-06-23",3.7842,3.8039,3.7645,3.7645,39900.0],["1982-06-24",3.7645,3.8039,3.7645,3.8039,14700.0],["1982-06-25",3.7842,3.7842,3.7645,3.7842,68550.0],["1982-06-28",3.7842,3.8039,3.7645,3.8039,28500.0],["1982-06-29",3.8039,3.8039,3.7645,3.7645,18300.0],["1982-06-30",3.7645,3.8039,3.7645,3.8039,84900.0],["1982-07-01",3.8039,3.8039,3.7645,3.7842,12750.0],["1982-07-02",3.7842,3.8039,3.7842,3.8039,17400.0],["1982-07-06",3.8039,3.8039,3.7842,3.8039,22500.0],["1982-07-07",3.8039,3.8039,3.7645,3.7842,13950.0],["1982-07-08",3.7842,3.7842,3.7251,3.7645,42900.0],["1982-07-09",3.7645,3.7842,3.7251,3.7251,27600.0],["1982-07-12",3.7251,3.8039,3.7251,3.7645,23400.0],["1982-07-13",3.7645,3.7842,3.7645,3.7645,29250.0],["1982-07-14",3.7645,3.7645,3.7448,3.7448,16500.0],["1982-07-15",3.7448,3.7448,3.7251,3.7251,14700.0],["1982-07-16",3.7251,3.7645,3.7251,3.7645,33750.0],["1982-07-19",3.7645,3.7645,3.7251,3.7251,34350.0],["1982-07-20",3.7448,3.7842,3.7448,3.7645,53550.0],["1982-07-21",3.7645,3.7645,3.7448,3.7645,29850.0],["1982-07-22",3.7645,3.7645,3.7448,3.7645,81900.0],["1982-07-23",3.7645,3.7842,3.7645,3.7645,18450.0],["1982-07-26",3.7645,3.7842,3.7448,3.7842,27600.0],["1982-07-27",3.7645,3.7645,3.7054,3.7251,102300.0],["1982-07-28",3.7251,3.7251,3.6265,3.666,30900.0],["1982-07-29",3.666,3.7054,3.666,3.666,34050.0],["1982-07-30",3.666,3.7054,3.666,3.6857,20100.0],["1982-08-02",3.6265,3.6265,3.5674,3.5871,32400.0],["1982-08-03",3.6265,3.666,3.6265,3.6265,92550.0],["1982-08-04",3.6068,3.6068,3.5674,3.5674,104250.0],["1982-08-05",3.5674,3.5674,3.5477,3.5477,76950.0],["1982-08-06",3.5477,3.5871,3.5477,3.5674,34950.0],["1982-08-09",3.5674,3.5871,3.5083,3.5477,211800.0],["1982-08-10",3.5477,3.6068,3.5477,3.5477,105150.0],["1982-08-11",3.5477,3.5871,3.5477,3.5477,25050.0],["1982-08-12",3.5674,3.5871,3.5674,3.5871,78150.0],["1982-08-13",3.5871,3.6857,3.5674,3.6857,69600.0],["1982-08-16",3.6857,3.7448,3.6857,3.7251,35850.0],["1982-08-17",3.7448,3.9025,3.7448,3.9025,93300.0],["1982-08-18",3.9025,3.9616,3.863,3.8828,302250.0],["1982-08-19",3.8828,3.9616,3.8039,3.9222,176700.0],["1982-08-20",3.9419,3.9616,3.9419,3.9616,58800.0],["1982-08-23",3.9616,4.001,3.9419,4.001,161700.0],["1982-08-24",4.001,4.001,3.9419,3.9616,73950.0],["1982-08-25",3.9616,3.9616,3.9222,3.9222,72750.0],["1982-08-26",3.9419,4.001,3.9419,3.9813,105900.0],["1982-08-27",3.9616,3.9616,3.9419,3.9419,49050.0],["1982-08-30",3.9419,4.001,3.9419,4.001,403500.0],["1982-08-31",4.001,4.001,3.9419,4.001,96150.0],["1982-09-01",4.001,4.0404,3.9813,4.0207,52350.0],["1982-09-02",4.0207,4.0404,4.001,4.001,37200.0],["1982-09-03",4.0207,4.0799,4.0207,4.0799,48150.0],["1982-09-07",4.0798,4.1587,4.0601,4.1193,53850.0],["1982-09-08",4.1193,4.1587,4.0798,4.0996,43950.0],["1982-09-09",4.0996,4.1587,4.0601,4.1193,61950.0],["1982-09-10",4.1193,4.1193,4.0799,4.0799,57000.0],["1982-09-13",4.0799,4.0799,4.0404,4.0601,29550.0],["1982-09-14",4.0601,4.1193,4.0404,4.0601,105150.0],["1982-09-15",4.0601,4.0799,4.0207,4.0207,178050.0],["1982-09-16",4.0207,4.0996,4.0207,4.0207,148650.0],["1982-09-17",4.0207,4.0404,3.9813,4.0404,37950.0],["1982-09-20",4.0404,4.0799,4.001,4.0799,139950.0],["1982-09-21",4.0799,4.0996,4.0601,4.0799,121950.0],["1982-09-22",4.0798,4.1587,4.0798,4.1193,30900.0],["1982-09-23",4.1193,4.1587,4.0996,4.0996,23250.0],["1982-09-24",4.0996,4.139,4.0798,4.0996,21300.0],["1982-09-27",4.0996,4.0996,4.0601,4.0601,28350.0],["1982-09-28",4.0798,4.0996,4.0798,4.0996,35100.0],["1982-09-29",4.0996,4.0996,4.0404,4.0601,131550.0],["1982-09-30",4.0601,4.0601,4.0207,4.0207,24150.0],["1982-10-01",4.0404,4.0601,4.0404,4.0601,45300.0],["1982-10-04",4.0601,4.0799,4.0601,4.0799,23100.0],["1982-10-05",4.0798,4.0798,3.9813,3.9813,331650.0],["1982-10-06",3.9813,4.0207,3.9813,4.0207,78750.0],["1982-10-07",4.0207,4.0601,4.001,4.0601,60600.0],["1982-10-08",4.0601,4.0799,4.0207,4.0799,128400.0],["1982-10-11",4.0996,4.2375,4.0996,4.2178,169050.0],["1982-10-12",4.2178,4.2967,4.0996,4.2572,135750.0],["1982-10-13",4.2572,4.4149,4.2572,4.3952,63000.0],["1982-10-14",4.3952,4.4346,4.3361,4.3361,59700.0],["1982-10-15",4.3361,4.3952,4.2769,4.3952,66900.0],["1982-10-18",4.3952,4.3952,4.3164,4.3164,56700.0],["1982-10-19",4.3558,4.4149,4.3558,4.4149,144000.0],["1982-10-20",4.4149,4.4149,4.3361,4.3755,57150.0],["1982-10-21",4.3755,4.3952,4.2178,4.2572,53850.0],["1982-10-22",4.2572,4.2967,4.2178,4.2967,36150.0],["1982-10-25",4.2769,4.2769,4.1784,4.2375,61200.0],["1982-10-26",4.2178,4.2178,4.0996,4.1193,47700.0],["1982-10-27",4.1784,4.2572,4.1784,4.1784,105000.0],["1982-10-28",4.1784,4.1981,4.1587,4.1981,80550.0],["1982-10-29",4.0996,4.0996,4.0601,4.0799,124200.0],["1982-11-01",4.0799,4.0996,4.0601,4.0601,117900.0],["1982-11-02",4.0601,4.0996,4.0601,4.0799,49950.0],["1982-11-03",4.0798,4.0996,4.0601,4.0996,80250.0],["1982-11-04",4.0996,4.139,4.0207,4.0207,143700.0],["1982-11-05",4.0404,4.139,4.0404,4.139,152550.0],["1982-11-08",4.139,4.1784,4.139,4.1784,46650.0],["1982-11-09",4.1784,4.1784,4.1193,4.1193,58650.0],["1982-11-10",4.139,4.1981,4.139,4.1784,76200.0],["1982-11-11",4.1784,4.1784,4.139,4.139,50850.0],["1982-11-12",4.1587,4.1981,4.1587,4.1587,46950.0],["1982-11-15",4.1587,4.1784,4.139,4.1587,30300.0],["1982-11-16",4.1193,4.1193,4.0798,4.0996,94050.0],["1982-11-17",4.0996,4.0996,4.0207,4.0601,79050.0],["1982-11-18",4.0601,4.0601,4.0207,4.0404,36900.0],["1982-11-19",4.0404,4.0601,4.0207,4.0404,97650.0],["1982-11-22",4.0404,4.0799,3.9813,4.0207,61350.0],["1982-11-23",4.0207,4.0404,3.9813,3.9813,69000.0],["1982-11-24",3.9813,3.9813,3.9419,3.9813,132450.0],["1982-11-26",3.9813,4.001,3.9813,4.001,28950.0],["1982-11-29",4.001,4.0207,3.9419,3.9813,310200.0],["1982-11-30",3.9616,3.9616,3.9222,3.9222,75900.0],["1982-12-01",3.9222,3.9616,3.9222,3.9222,107400.0],["1982-12-02",3.9222,3.9222,3.9025,3.9222,61800.0],["1982-12-03",3.9222,4.0207,3.9222,3.9813,311100.0],["1982-12-06",3.9813,3.9813,3.8236,3.9616,115650.0],["1982-12-07",3.9616,3.9813,3.9419,3.9813,78600.0],["1982-12-08",3.9813,3.9813,3.9419,3.9419,97500.0],["1982-12-09",3.9419,3.9616,3.9222,3.9616,60600.0],["1982-12-10",3.9616,3.9616,3.9025,3.9025,59700.0],["1982-12-13",3.9222,3.9616,3.9222,3.9419,90450.0],["1982-12-14",3.9616,4.0207,3.9616,4.001,84900.0],["1982-12-15",4.001,4.0404,3.9419,3.9813,174150.0],["1982-12-16",3.9813,3.9813,3.9025,3.9222,79650.0],["1982-12-17",3.9222,3.9222,3.9025,3.9222,74550.0],["1982-12-20",3.9222,3.9222,3.9025,3.9222,68700.0],["1982-12-21",3.9222,3.9419,3.9025,3.9222,213000.0],["1982-12-22",3.9419,3.9813,3.9419,3.9813,73800.0],["1982-12-23",3.9813,4.0207,3.9419,3.9813,218850.0],["1982-12-27",3.9813,4.001,3.9616,4.001,59850.0],["1982-12-28",4.001,4.0404,3.9813,4.0404,53400.0],["1982-12-29",4.0404,4.0799,4.0404,4.0799,38850.0],["1982-12-30",4.0799,4.0996,4.0601,4.0799,50400.0],["1982-12-31",4.0798,4.0996,4.0601,4.0996,38250.0],["1983-01-03",4.0996,4.0996,4.0601,4.0799,66150.0],["1983-01-04",4.0799,4.0799,4.0207,4.0601,100050.0],["1983-01-05",4.0601,4.0799,4.0207,4.0799,328350.0],["1983-01-06",4.0799,4.1981,4.0601,4.1981,139650.0],["1983-01-07",4.1981,4.3755,4.1981,4.3558,75600.0],["1983-01-10",4.3558,4.3558,4.2769,4.3558,168150.0],["1983-01-11",4.3558,4.3755,4.3164,4.3361,567900.0],["1983-01-12",4.3361,4.3361,4.2967,4.2967,41100.0],["1983-01-13",4.2967,4.3558,4.2967,4.3558,168000.0],["1983-01-14",4.3558,4.3558,4.3164,4.3558,77400.0],["1983-01-17",4.3558,4.4149,4.3558,4.3952,98100.0],["1983-01-18",4.3952,4.3952,4.2967,4.3558,190500.0],["1983-01-19",4.3558,4.3558,4.3361,4.3361,56400.0],["1983-01-20",4.3361,4.3558,4.3164,4.3558,215400.0],["1983-01-21",4.3558,4.3558,4.3361,4.3558,42300.0],["1983-01-24",4.2967,4.2967,4.1587,4.2769,85650.0],["1983-01-25",4.3164,4.3755,4.3164,4.3755,52950.0],["1983-01-26",4.3755,4.3952,4.3361,4.3755,39750.0],["1983-01-27",4.3755,4.3952,4.3558,4.3755,31950.0],["1983-01-28",4.3755,4.4149,4.3558,4.3558,185250.0],["1983-01-31",4.1981,4.1981,4.139,4.1587,143700.0],["1983-02-01",4.1587,4.1784,4.1193,4.1587,115650.0],["1983-02-02",4.139,4.139,4.1193,4.139,64050.0],["1983-02-03",4.139,4.139,4.0996,4.139,220800.0],["1983-02-04",4.139,4.2178,4.139,4.2178,66750.0],["1983-02-07",4.2178,4.2375,4.1981,4.2375,36000.0],["1983-02-08",4.2375,4.2375,4.2178,4.2375,51300.0],["1983-02-09",4.2375,4.2572,4.2178,4.2375,29400.0],["1983-02-10",4.2375,4.2769,4.2375,4.2769,34050.0],["1983-02-11",4.2769,4.2769,4.2178,4.2572,43800.0],["1983-02-14",4.2572,4.2967,4.2178,4.2375,29550.0],["1983-02-15",4.2572,4.3361,4.2572,4.3164,42450.0],["1983-02-16",4.3164,4.3164,4.2178,4.2967,114750.0],["1983-02-17",4.2967,4.2967,4.2178,4.2572,129000.0],["1983-02-18",4.2572,4.2572,4.2178,4.2375,42300.0],["1983-02-22",4.2375,4.2375,4.1784,4.1784,48150.0],["1983-02-23",4.1784,4.2375,4.1784,4.2375,76200.0],["1983-02-24",4.2375,4.2572,4.2178,4.2572,50850.0],["1983-02-25",4.2572,4.2572,4.2375,4.2572,87900.0],["1983-02-28",4.2572,4.2572,4.2375,4.2572,56850.0],["1983-03-01",4.2572,4.2572,4.1981,4.2178,118650.0],["1983-03-02",4.2178,4.2375,4.1981,4.2375,300150.0],["1983-03-03",4.2375,4.2769,4.2375,4.2769,573750.0],["1983-03-04",4.2769,4.2967,4.2572,4.2769,421350.0],["1983-03-07",4.2769,4.2967,4.2572,4.2769,341550.0],["1983-03-08",4.2769,4.2769,4.2572,4.2769,66150.0],["1983-03-09",4.2769,4.2769,4.2572,4.2769,39300.0],["1983-03-10",4.2769,4.2967,4.2572,4.2769,130500.0],["1983-03-11",4.2572,4.2572,4.2178,4.2375,112200.0],["1983-03-14",4.2375,4.2967,4.1981,4.2967,324600.0],["1983-03-15",4.2967,4.3361,4.2967,4.3361,65700.0],["1983-03-16",4.3361,4.3558,4.3164,4.3558,214800.0],["1983-03-17",4.3558,4.3755,4.3361,4.3558,94050.0],["1983-03-18",4.3558,4.3558,4.2769,4.3164,46950.0],["1983-03-21",4.3164,4.3558,4.3164,4.3361,36450.0],["1983-03-22",4.3361,4.3361,4.2769,4.3164,143250.0],["1983-03-23",4.3164,4.3361,4.2769,4.2967,46950.0],["1983-03-24",4.2967,4.3361,4.2967,4.3361,153750.0],["1983-03-25",4.3361,4.3361,4.2967,4.3164,141450.0],["1983-03-28",4.3164,4.3164,4.2572,4.2967,47400.0],["1983-03-29",4.2967,4.2967,4.2375,4.2769,45900.0],["1983-03-30",4.2769,4.2769,4.2375,4.2572,28950.0],["1983-03-31",4.2572,4.2572,4.2375,4.2572,36750.0],["1983-04-04",4.2572,4.2572,4.2375,4.2572,117450.0],["1983-04-05",4.2572,4.2572,4.2178,4.2375,49050.0],["1983-04-06",4.2375,4.2572,4.2375,4.2375,44550.0],["1983-04-07",4.2375,4.2572,4.2375,4.2375,80550.0],["1983-04-08",4.2375,4.2572,4.2375,4.2572,48450.0],["1983-04-11",4.2572,4.2769,4.2572,4.2572,50400.0],["1983-04-12",4.2572,4.2967,4.2572,4.2769,68700.0],["1983-04-13",4.2769,4.4149,4.2769,4.3952,276450.0],["1983-04-14",4.3952,4.4149,4.3558,4.3755,43500.0],["1983-04-15",4.3952,4.4543,4.3952,4.4543,75750.0],["1983-04-18",4.4543,4.4937,4.4543,4.4937,60000.0],["1983-04-19",4.4937,4.5529,4.4543,4.4937,64050.0],["1983-04-20",4.4937,4.5135,4.474,4.5135,114600.0],["1983-04-21",4.4937,4.4937,4.4543,4.474,49350.0],["1983-04-22",4.474,4.4937,4.4149,4.4543,50400.0],["1983-04-25",4.4543,4.4937,4.4543,4.4543,32850.0],["1983-04-26",4.4543,4.4937,4.4543,4.474,400800.0],["1983-04-27",4.474,4.4937,4.4346,4.474,46350.0],["1983-04-28",4.474,4.474,4.4346,4.474,45150.0],["1983-04-29",4.474,4.474,4.4543,4.474,114600.0],["1983-05-02",4.3558,4.3558,4.3164,4.3558,99000.0],["1983-05-03",4.3558,4.3558,4.3361,4.3558,53850.0],["1983-05-04",4.3558,4.3755,4.3361,4.3755,92250.0],["1983-05-05",4.3755,4.3755,4.3361,4.3558,212700.0],["1983-05-06",4.3558,4.3558,4.2967,4.3164,97200.0],["1983-05-09",4.3164,4.3558,4.2967,4.3558,95850.0],["1983-05-10",4.3558,4.3755,4.3361,4.3755,100350.0],["1983-05-11",4.3755,4.3952,4.3558,4.3952,113250.0],["1983-05-12",4.3952,4.4346,4.3755,4.3952,86550.0],["1983-05-13",4.3952,4.474,4.3952,4.474,52200.0],["1983-05-16",4.474,4.4937,4.4543,4.4543,55950.0],["1983-05-17",4.4543,4.5135,4.4149,4.4346,117900.0],["1983-05-18",4.4346,4.4543,4.3952,4.4149,149850.0],["1983-05-19",4.4149,4.4346,4.3558,4.3952,63300.0],["1983-05-20",4.3952,4.3952,4.3164,4.3361,101400.0],["1983-05-23",4.3361,4.3558,4.2967,4.3361,48900.0],["1983-05-24",4.3361,4.4149,4.3361,4.4149,68550.0],["1983-05-25",4.4149,4.4149,4.3755,4.4149,42600.0],["1983-05-26",4.4149,4.4543,4.3558,4.3558,62400.0],["1983-05-27",4.3558,4.3558,4.2769,4.2769,225900.0],["1983-05-31",4.2769,4.3558,4.2572,4.3558,83550.0],["1983-06-01",4.3361,4.3361,4.2572,4.3164,137100.0],["1983-06-02",4.3164,4.3164,4.2769,4.2967,44550.0],["1983-06-03",4.2967,4.3361,4.2967,4.3164,31050.0],["1983-06-06",4.3164,4.3164,4.2967,4.3164,37500.0],["1983-06-07",4.3164,4.3164,4.2769,4.2967,46650.0],["1983-06-08",4.2967,4.3164,4.2769,4.3164,31650.0],["1983-06-09",4.3164,4.3164,4.2769,4.2769,94800.0],["1983-06-10",4.2769,4.2967,4.2572,4.2769,63750.0],["1983-06-13",4.2769,4.2967,4.2572,4.2967,45750.0],["1983-06-14",4.2967,4.3952,4.2967,4.3952,62100.0],["1983-06-15",4.3755,4.3755,4.2967,4.3164,118950.0],["1983-06-16",4.3361,4.3952,4.3361,4.3952,25350.0],["1983-06-17",4.3952,4.474,4.3755,4.3755,46200.0],["1983-06-20",4.3755,4.4346,4.3558,4.3755,51900.0],["1983-06-21",4.3755,4.4149,4.3361,4.3755,36300.0],["1983-06-22",4.3755,4.4346,4.3558,4.3558,39300.0],["1983-06-23",4.3558,4.3755,4.3361,4.3558,52500.0],["1983-06-24",4.3558,4.3952,4.3361,4.3558,41700.0],["1983-06-27",4.3558,4.3755,4.3361,4.3755,39450.0],["1983-06-28",4.3755,4.3952,4.2967,4.2967,33750.0],["1983-06-29",4.2967,4.3361,4.2769,4.2967,50100.0],["1983-06-30",4.2967,4.2967,4.2375,4.2572,78750.0],["1983-07-01",4.2572,4.2769,4.2375,4.2572,32250.0],["1983-07-05",4.2572,4.2769,4.2375,4.2572,23700.0],["1983-07-06",4.2572,4.2769,4.2178,4.2572,60900.0],["1983-07-07",4.2572,4.2967,4.2375,4.2572,48450.0],["1983-07-08",4.2572,4.2967,4.2572,4.2572,26100.0],["1983-07-11",4.2572,4.2967,4.2375,4.2967,84900.0],["1983-07-12",4.2967,4.3164,4.2572,4.2967,67800.0],["1983-07-13",4.2967,4.3164,4.2572,4.3164,26700.0],["1983-07-14",4.3164,4.3952,4.2967,4.3952,26400.0],["1983-07-15",4.3755,4.3755,4.3361,4.3755,22050.0],["1983-07-18",4.3755,4.3952,4.3164,4.3361,30900.0],["1983-07-19",4.3361,4.3755,4.3361,4.3755,43950.0],["1983-07-20",4.3755,4.3755,4.3164,4.3558,51300.0],["1983-07-21",4.3755,4.4149,4.3755,4.3952,37350.0],["1983-07-22",4.3952,4.4543,4.3952,4.4346,18750.0],["1983-07-25",4.4346,4.4937,4.4346,4.4543,26250.0],["1983-07-26",4.4543,4.4543,4.3558,4.4149,32250.0],["1983-07-27",4.4149,4.4149,4.3952,4.4149,28800.0],["1983-07-28",4.4149,4.4149,4.2769,4.3952,35550.0],["1983-07-29",4.3952,4.4149,4.3755,4.4149,15000.0],["1983-08-01",4.3164,4.3164,4.2769,4.2967,282750.0],["1983-08-02",4.2967,4.2967,4.2375,4.2572,78300.0],["1983-08-03",4.2572,4.2572,4.2178,4.2572,34200.0],["1983-08-04",4.2572,4.2769,4.139,4.2178,42300.0],["1983-08-05",4.2178,4.2375,4.1193,4.1981,54750.0],["1983-08-08",4.1981,4.2178,4.0996,4.1193,78600.0],["1983-08-09",4.1193,4.1784,4.0799,4.0799,38100.0],["1983-08-10",4.0996,4.1784,4.0996,4.1784,23400.0],["1983-08-11",4.1784,4.1981,4.1587,4.1784,49950.0],["1983-08-12",4.1784,4.1981,4.1587,4.1784,43500.0],["1983-08-15",4.1784,4.1981,4.1193,4.1784,101250.0],["1983-08-16",4.1784,4.2375,4.1587,4.2178,42900.0],["1983-08-17",4.2178,4.2967,4.2178,4.2967,118500.0],["1983-08-18",4.2967,4.2967,4.2572,4.2769,38550.0],["1983-08-19",4.2769,4.2769,4.1981,4.1981,34650.0],["1983-08-22",4.2375,4.2967,4.2375,4.2375,20850.0],["1983-08-23",4.2572,4.2967,4.2572,4.2769,42450.0],["1983-08-24",4.2769,4.2769,4.2375,4.2572,28650.0],["1983-08-25",4.2572,4.2572,4.1981,4.2178,31050.0],["1983-08-26",4.2178,4.2375,4.1981,4.1981,15450.0],["1983-08-29",4.1981,4.2375,4.1784,4.1981,48900.0],["1983-08-30",4.1981,4.2375,4.1587,4.1784,34500.0],["1983-08-31",4.1784,4.2375,4.1784,4.2178,24000.0],["1983-09-01",4.2178,4.2178,4.1587,4.1784,50400.0],["1983-09-02",4.1784,4.1981,4.1587,4.1981,33900.0],["1983-09-06",4.2178,4.2375,4.2178,4.2375,61950.0],["1983-09-07",4.2375,4.2769,4.2178,4.2572,24150.0],["1983-09-08",4.2572,4.2572,4.1981,4.2178,52950.0],["1983-09-09",4.2178,4.2572,4.1981,4.2572,30150.0],["1983-09-12",4.2572,4.2967,4.2375,4.2572,33300.0],["1983-09-13",4.2572,4.3164,4.2178,4.2769,94050.0],["1983-09-14",4.2769,4.2967,4.2769,4.2769,30600.0],["1983-09-15",4.2769,4.2967,4.2572,4.2769,18600.0],["1983-09-16",4.2769,4.3164,4.2769,4.3164,19200.0],["1983-09-19",4.3164,4.3558,4.3164,4.3558,136500.0],["1983-09-20",4.3558,4.3952,4.3558,4.3558,83850.0],["1983-09-21",4.3558,4.3952,4.3558,4.3755,34350.0],["1983-09-22",4.3755,4.4149,4.3558,4.3952,39600.0],["1983-09-23",4.3952,4.4346,4.3755,4.4149,31650.0],["1983-09-26",4.4149,4.4346,4.3755,4.4149,27300.0],["1983-09-27",4.4149,4.4543,4.3558,4.4149,27150.0],["1983-09-28",4.4149,4.4543,4.3755,4.4346,23700.0],["1983-09-29",4.4346,4.4543,4.4149,4.4543,51750.0],["1983-09-30",4.4543,4.5332,4.4346,4.5332,57900.0],["1983-10-03",4.5332,4.6514,4.5135,4.612,343950.0],["1983-10-04",4.612,4.6514,4.612,4.6317,62850.0],["1983-10-05",4.6317,4.6317,4.5726,4.5923,85500.0],["1983-10-06",4.5923,4.6711,4.5923,4.6317,407850.0],["1983-10-07",4.6317,4.6514,4.5923,4.612,292350.0],["1983-10-10",4.612,4.6514,4.5726,4.6317,28650.0],["1983-10-11",4.6317,4.6514,4.5726,4.5923,93900.0],["1983-10-12",4.5726,4.5726,4.5529,4.5726,29250.0],["1983-10-13",4.5726,4.5726,4.5135,4.5529,27450.0],["1983-10-14",4.5529,4.5529,4.5135,4.5332,25050.0],["1983-10-17",4.5332,4.5726,4.5135,4.5332,141150.0],["1983-10-18",4.5332,4.5726,4.5332,4.5726,115800.0],["1983-10-19",4.5726,4.5726,4.5332,4.5529,96150.0],["1983-10-20",4.5529,4.5726,4.5332,4.5726,443850.0],["1983-10-21",4.5726,4.5923,4.5529,4.5923,66150.0],["1983-10-24",4.5726,4.5726,4.5332,4.5529,30000.0],["1983-10-25",4.5529,4.5726,4.5529,4.5726,57300.0],["1983-10-26",4.5726,4.5923,4.5529,4.5529,251400.0],["1983-10-27",4.5529,4.612,4.5529,4.612,171000.0],["1983-10-28",4.612,4.6317,4.5726,4.612,47700.0],["1983-10-31",4.4937,4.4937,4.474,4.474,165750.0],["1983-11-01",4.474,4.5135,4.474,4.474,73500.0],["1983-11-02",4.474,4.5135,4.474,4.5135,54000.0],["1983-11-03",4.5135,4.5923,4.5135,4.5135,52800.0],["1983-11-04",4.4937,4.4937,4.474,4.4937,27750.0],["1983-11-07",4.4937,4.4937,4.4543,4.474,24900.0],["1983-11-08",4.474,4.474,4.3755,4.4346,92100.0],["1983-11-09",4.4149,4.4149,4.3558,4.3755,65700.0],["1983-11-10",4.3755,4.3952,4.3558,4.3755,126000.0],["1983-11-11",4.3755,4.3755,4.3361,4.3558,96450.0],["1983-11-14",4.3755,4.4346,4.3755,4.4346,38850.0],["1983-11-15",4.4149,4.4149,4.3558,4.3558,101250.0],["1983-11-16",4.3558,4.3952,4.3558,4.3952,86700.0],["1983-11-17",4.3952,4.3952,4.3755,4.3952,65550.0],["1983-11-18",4.3952,4.3952,4.3558,4.3755,39750.0],["1983-11-21",4.3755,4.3952,4.3558,4.3755,68100.0],["1983-11-22",4.3755,4.3952,4.3361,4.3755,110850.0],["1983-11-23",4.3755,4.3952,4.3558,4.3755,42900.0],["1983-11-25",4.3755,4.3952,4.3558,4.3952,33000.0],["1983-11-28",4.3952,4.3952,4.3558,4.3755,36150.0],["1983-11-29",4.3755,4.3952,4.3558,4.3755,34050.0],["1983-11-30",4.3755,4.3755,4.3361,4.3755,44850.0],["1983-12-01",4.3558,4.3558,4.3164,4.3361,39150.0],["1983-12-02",4.3361,4.3361,4.2967,4.3164,48150.0],["1983-12-05",4.3164,4.3164,4.2572,4.3164,31200.0],["1983-12-06",4.3164,4.3164,4.2769,4.3164,33900.0],["1983-12-07",4.3164,4.3164,4.2769,4.2967,21300.0],["1983-12-08",4.2769,4.2769,4.2178,4.2572,185250.0],["1983-12-09",4.2572,4.2967,4.2375,4.2967,21750.0],["1983-12-12",4.2967,4.3164,4.2375,4.3164,29400.0],["1983-12-13",4.3164,4.3164,4.2572,4.2967,44400.0],["1983-12-14",4.3164,4.3952,4.3164,4.3755,29100.0],["1983-12-15",4.3755,4.3755,4.2375,4.2967,148500.0],["1983-12-16",4.2967,4.3164,4.2572,4.2769,37800.0],["1983-12-19",4.2769,4.3164,4.2375,4.2375,14550.0],["1983-12-20",4.2375,4.2572,4.2375,4.2572,65850.0],["1983-12-21",4.2572,4.2967,4.2375,4.2769,26400.0],["1983-12-22",4.2769,4.2967,4.2178,4.2375,56400.0],["1983-12-23",4.1784,4.1784,3.9222,3.9813,130350.0],["1983-12-27",3.9419,3.9419,3.5871,3.7054,99600.0],["1983-12-28",3.7448,3.863,3.7448,3.8039,209250.0],["1983-12-29",3.8039,3.863,3.7251,3.863,103800.0],["1983-12-30",3.863,4.001,3.8039,4.001,117450.0],["1984-01-03",4.001,4.0207,3.9419,3.9813,62700.0],["1984-01-04",4.0207,4.1587,4.0207,4.1193,168150.0],["1984-01-05",4.1193,4.1587,4.0996,4.1193,107100.0],["1984-01-06",4.1193,4.1587,4.1193,4.139,86250.0],["1984-01-09",4.139,4.1587,4.0996,4.139,130050.0],["1984-01-10",4.139,4.1587,4.0996,4.1587,33000.0],["1984-01-11",4.1587,4.1981,4.139,4.1784,52800.0],["1984-01-12",4.1784,4.1981,4.1587,4.1784,28500.0],["1984-01-13",4.1784,4.1784,4.1193,4.139,52350.0],["1984-01-16",4.139,4.1784,4.0996,4.1784,436050.0],["1984-01-17",4.139,4.139,4.0798,4.0996,106500.0],["1984-01-18",4.0996,4.139,4.0601,4.139,74850.0],["1984-01-19",4.139,4.1587,4.0404,4.0404,124950.0],["1984-01-20",4.0404,4.0996,4.0404,4.0601,37050.0],["1984-01-23",4.0601,4.0996,4.0207,4.0404,281250.0],["1984-01-24",4.0404,4.0601,4.0404,4.0601,29250.0],["1984-01-25",4.0601,4.0996,4.0404,4.0601,36900.0],["1984-01-26",4.0601,4.0799,4.0404,4.0799,43800.0],["1984-01-27",4.0798,4.1587,4.0798,4.0996,43500.0],["1984-01-30",4.0207,4.0207,3.9616,4.001,58350.0],["1984-01-31",4.001,4.001,3.9419,3.9616,406200.0],["1984-02-01",3.9616,4.001,3.9419,4.001,94800.0],["1984-02-02",4.001,4.139,3.9616,4.139,59100.0],["1984-02-03",4.139,4.139,4.0601,4.0799,31800.0],["1984-02-06",4.0799,4.0799,4.0404,4.0799,22200.0],["1984-02-07",4.0601,4.0601,3.9616,3.9813,33450.0],["1984-02-08",3.9813,4.001,3.9616,3.9813,86250.0],["1984-02-09",3.9616,3.9616,3.8828,3.9222,109050.0],["1984-02-10",3.9025,3.9025,3.7842,3.8039,56250.0],["1984-02-13",3.8039,3.8236,3.7842,3.7842,54150.0],["1984-02-14",3.7842,3.7842,3.6265,3.7251,103200.0],["1984-02-15",3.7251,3.7448,3.6462,3.7054,292500.0],["1984-02-16",3.7054,3.7645,3.666,3.7054,127650.0],["1984-02-17",3.7054,3.7448,3.6857,3.6857,45600.0],["1984-02-21",3.6857,3.7645,3.666,3.7448,127200.0],["1984-02-22",3.7448,3.7645,3.7054,3.7448,59700.0],["1984-02-23",3.7448,3.7448,3.6857,3.7054,38850.0],["1984-02-24",3.7054,3.7842,3.6857,3.7842,51300.0],["1984-02-27",3.7842,3.8039,3.6857,3.7251,79200.0],["1984-02-28",3.7251,3.7448,3.6857,3.7448,125250.0],["1984-02-29",3.7448,3.7645,3.7054,3.7645,64350.0],["1984-03-01",3.7645,3.863,3.7448,3.8433,34650.0],["1984-03-02",3.8433,4.001,3.8433,3.9813,36600.0],["1984-03-05",3.9813,4.001,3.9025,3.9813,24150.0],["1984-03-06",3.9813,4.0601,3.9419,4.001,39300.0],["1984-03-07",4.001,4.001,3.9419,3.9419,26850.0],["1984-03-08",3.9419,4.0207,3.9025,3.9419,36450.0],["1984-03-09",3.9419,3.9419,3.8039,3.8236,22050.0],["1984-03-12",3.8236,3.8236,3.7054,3.7054,45000.0],["1984-03-13",3.6857,3.6857,3.6265,3.6857,58500.0],["1984-03-14",3.6857,3.7448,3.6857,3.7448,115650.0],["1984-03-15",3.7448,3.7448,3.7054,3.7448,18900.0],["1984-03-16",3.7448,3.7645,3.7054,3.7448,74700.0],["1984-03-19",3.7251,3.7251,3.666,3.6857,37500.0],["1984-03-20",3.6857,3.7054,3.666,3.7054,26100.0],["1984-03-21",3.7054,3.7054,3.666,3.7054,21300.0],["1984-03-22",3.7054,3.7448,3.666,3.7054,63450.0],["1984-03-23",3.7054,3.7842,3.7054,3.7448,49950.0],["1984-03-26",3.7448,3.7645,3.7448,3.7448,25050.0],["1984-03-27",3.7448,3.8236,3.7448,3.8236,31200.0],["1984-03-28",3.8236,3.8433,3.7842,3.8433,29700.0],["1984-03-29",3.8433,3.9222,3.8039,3.863,28350.0],["1984-03-30",3.863,3.9025,3.7842,3.8236,24900.0],["1984-04-02",3.8236,3.8236,3.7054,3.7054,27900.0],["1984-04-03",3.7054,3.7645,3.7054,3.7645,41550.0],["1984-04-04",3.7645,3.7842,3.7448,3.7645,54600.0],["1984-04-05",3.7645,3.7645,3.7054,3.7054,46950.0],["1984-04-06",3.7054,3.7251,3.6265,3.6857,46950.0],["1984-04-09",3.666,3.666,3.6265,3.666,39600.0],["1984-04-10",3.666,3.7054,3.6265,3.6857,37650.0],["1984-04-11",3.6857,3.6857,3.6265,3.666,24600.0],["1984-04-12",3.666,3.666,3.6265,3.666,142800.0],["1984-04-13",3.666,3.666,3.6265,3.666,22350.0],["1984-04-16",3.666,3.666,3.528,3.5674,376800.0],["1984-04-17",3.5674,3.6068,3.5477,3.5674,210000.0],["1984-04-18",3.5674,3.5871,3.5477,3.5477,35100.0],["1984-04-19",3.5477,3.5871,3.5477,3.5674,40350.0],["1984-04-23",3.5674,3.5674,3.4886,3.528,178500.0],["1984-04-24",3.528,3.528,3.39,3.4886,165600.0],["1984-04-25",3.4886,3.4886,3.3703,3.39,123000.0],["1984-04-26",3.39,3.39,3.2521,3.3506,544350.0],["1984-04-27",3.3506,3.3703,3.3309,3.3506,211500.0],["1984-04-30",3.3112,3.3112,3.2126,3.2521,84000.0],["1984-05-01",3.2521,3.3112,3.2521,3.2915,116550.0],["1984-05-02",3.2915,3.4097,3.2915,3.3703,91200.0],["1984-05-03",3.3703,3.39,3.3112,3.39,128100.0],["1984-05-04",3.39,3.4294,3.3506,3.39,77400.0],["1984-05-07",3.39,3.4689,3.3309,3.4294,56100.0],["1984-05-08",3.4294,3.4689,3.4097,3.4491,298800.0],["1984-05-09",3.4886,3.5674,3.4886,3.528,196500.0],["1984-05-10",3.528,3.5674,3.4886,3.5477,51150.0],["1984-05-11",3.5477,3.6068,3.5477,3.5674,63450.0],["1984-05-14",3.5674,3.5871,3.5477,3.5477,33300.0],["1984-05-15",3.5477,3.5674,3.5083,3.5674,99300.0],["1984-05-16",3.5674,3.6068,3.5477,3.5871,56850.0],["1984-05-17",3.5871,3.5871,3.528,3.5674,31350.0],["1984-05-18",3.5674,3.5674,3.4886,3.528,50850.0],["1984-05-21",3.5083,3.5083,3.4689,3.5083,33000.0],["1984-05-22",3.4886,3.4886,3.4689,3.4689,39900.0],["1984-05-23",3.4491,3.4491,3.4294,3.4491,47850.0],["1984-05-24",3.4491,3.4491,3.4294,3.4491,26250.0],["1984-05-25",3.4491,3.4491,3.39,3.4294,40200.0],["1984-05-29",3.4294,3.4689,3.3506,3.4097,72900.0],["1984-05-30",3.4097,3.4097,3.3506,3.4097,61200.0],["1984-05-31",3.4097,3.4097,3.3506,3.39,241650.0],["1984-06-01",3.39,3.4689,3.3703,3.4689,190650.0],["1984-06-04",3.4689,3.5083,3.4491,3.4689,61350.0],["1984-06-05",3.4689,3.4886,3.4294,3.4491,91200.0],["1984-06-06",3.4491,3.4491,3.4097,3.4491,33000.0],["1984-06-07",3.4294,3.4294,3.39,3.4294,127200.0],["1984-06-08",3.4294,3.4294,3.4097,3.4294,29700.0],["1984-06-11",3.4097,3.4097,3.3506,3.39,41400.0],["1984-06-12",3.39,3.39,3.3309,3.39,42150.0],["1984-06-13",3.39,3.4097,3.3506,3.4097,77700.0],["1984-06-14",3.39,3.39,3.3506,3.39,40800.0],["1984-06-15",3.39,3.39,3.3309,3.39,21900.0],["1984-06-18",3.39,3.39,3.3112,3.39,35400.0],["1984-06-19",3.39,3.4294,3.3703,3.4294,35400.0],["1984-06-20",3.4294,3.5083,3.3506,3.5083,75450.0],["1984-06-21",3.5083,3.528,3.4491,3.528,53700.0],["1984-06-22",3.528,3.528,3.4491,3.528,28950.0],["1984-06-25",3.528,3.528,3.39,3.4491,27750.0],["1984-06-26",3.4491,3.4491,3.39,3.4491,185550.0],["1984-06-27",3.4491,3.4491,3.39,3.4294,31500.0],["1984-06-28",3.4294,3.4491,3.39,3.4491,25500.0],["1984-06-29",3.4491,3.4491,3.4097,3.4491,32250.0],["1984-07-02",3.4491,3.4491,3.4097,3.4097,37050.0],["1984-07-03",3.4097,3.4886,3.4097,3.4491,473100.0],["1984-07-05",3.4491,3.4689,3.4294,3.4491,20850.0],["1984-07-06",3.4491,3.4689,3.4294,3.4689,395700.0],["1984-07-09",3.4689,3.4886,3.4294,3.4294,40500.0],["1984-07-10",3.4491,3.4689,3.4491,3.4491,38250.0],["1984-07-11",3.4491,3.4689,3.4294,3.4491,26550.0],["1984-07-12",3.4491,3.4491,3.4097,3.4294,25200.0],["1984-07-13",3.4294,3.4294,3.4097,3.4294,405300.0],["1984-07-16",3.4097,3.4097,3.3703,3.4097,130050.0],["1984-07-17",3.4097,3.4294,3.3703,3.39,409050.0],["1984-07-18",3.39,3.4097,3.3703,3.4097,127500.0],["1984-07-19",3.4097,3.4294,3.39,3.4097,21750.0],["1984-07-20",3.4097,3.4491,3.39,3.4491,27450.0],["1984-07-23",3.4097,3.4097,3.3506,3.3506,46050.0],["1984-07-24",3.3506,3.3506,3.3112,3.3309,19200.0],["1984-07-25",3.3309,3.3506,3.3112,3.3112,158700.0],["1984-07-26",3.3112,3.3506,3.3112,3.3309,57450.0],["1984-07-27",3.3309,3.3309,3.2323,3.2718,510600.0],["1984-07-30",3.1929,3.1929,3.1338,3.1535,44550.0],["1984-07-31",3.1535,3.1535,3.0747,3.1141,83400.0],["1984-08-01",3.1141,3.1338,3.0747,3.1338,135000.0],["1984-08-02",3.1338,3.1338,3.1141,3.1338,141450.0],["1984-08-03",3.1338,3.2323,3.1338,3.2126,230100.0],["1984-08-06",3.2126,3.2521,3.1929,3.2521,120750.0],["1984-08-07",3.2521,3.2718,3.2323,3.2718,172050.0],["1984-08-08",3.2718,3.3112,3.2521,3.2915,69600.0],["1984-08-09",3.2915,3.3112,3.2521,3.3112,50100.0],["1984-08-10",3.39,3.39,3.3112,3.3309,71700.0],["1984-08-13",3.3506,3.3506,3.3112,3.3112,26850.0],["1984-08-14",3.3112,3.3506,3.2521,3.2718,60600.0],["1984-08-15",3.2521,3.3112,3.2521,3.2915,55800.0],["1984-08-16",3.3112,3.3112,3.2718,3.2718,42000.0],["1984-08-17",3.2718,3.3112,3.2718,3.3112,30600.0],["1984-08-20",3.2718,3.2915,3.2521,3.2718,42150.0],["1984-08-21",3.2915,3.3309,3.2521,3.3309,39750.0],["1984-08-22",3.3112,3.3309,3.2915,3.2915,43650.0],["1984-08-23",3.3112,3.3112,3.2323,3.2323,211500.0],["1984-08-24",3.2521,3.2718,3.2323,3.2521,70050.0],["1984-08-27",3.2718,3.2718,3.1929,3.2323,102300.0],["1984-08-28",3.2521,3.2521,3.2323,3.2521,33300.0],["1984-08-29",3.2521,3.2915,3.2521,3.2718,33450.0],["1984-08-30",3.2521,3.2718,3.2521,3.2521,25650.0],["1984-08-31",3.2521,3.2718,3.2323,3.2521,36450.0],["1984-09-04",3.2718,3.2718,3.2521,3.2718,31350.0],["1984-09-05",3.2718,3.2718,3.2521,3.2521,38550.0],["1984-09-06",3.2521,3.2915,3.2521,3.2915,117900.0],["1984-09-07",3.2718,3.3112,3.2718,3.2915,68400.0],["1984-09-10",3.2915,3.2915,3.2521,3.2915,60750.0],["1984-09-11",3.2718,3.3112,3.2718,3.2915,39600.0],["1984-09-12",3.3112,3.3112,3.2718,3.2718,44550.0],["1984-09-13",3.2718,3.3112,3.2521,3.3112,79650.0],["1984-09-14",3.3309,3.3506,3.3112,3.3506,91050.0],["1984-09-17",3.3309,3.3309,3.2915,3.3309,68400.0],["1984-09-18",3.3309,3.4294,3.3112,3.4097,203700.0],["1984-09-19",3.4097,3.4689,3.39,3.4689,177150.0],["1984-09-20",3.4491,3.4689,3.4491,3.4491,83550.0],["1984-09-21",3.4886,3.4886,3.4294,3.4294,42900.0],["1984-09-24",3.4491,3.4689,3.4294,3.4491,102000.0],["1984-09-25",3.4491,3.4491,3.4294,3.4491,43950.0],["1984-09-26",3.4491,3.5083,3.4491,3.5083,115950.0],["1984-09-27",3.5083,3.5871,3.5083,3.5674,157950.0],["1984-09-28",3.5871,3.5871,3.5477,3.5871,193950.0],["1984-10-01",3.5477,3.5871,3.528,3.5674,69450.0],["1984-10-02",3.5477,3.5674,3.4886,3.528,280050.0],["1984-10-03",3.528,3.528,3.4689,3.4886,114600.0],["1984-10-04",3.5083,3.5477,3.4886,3.528,109200.0],["1984-10-05",3.5083,3.5871,3.4886,3.5477,113250.0],["1984-10-08",3.5477,3.5477,3.5083,3.528,61050.0],["1984-10-09",3.5477,3.5871,3.528,3.5477,329850.0],["1984-10-10",3.5871,3.6857,3.5674,3.6857,533850.0],["1984-10-11",3.666,3.7054,3.666,3.6857,131250.0],["1984-10-12",3.7054,3.8433,3.7054,3.8236,171150.0],["1984-10-15",3.8039,3.8828,3.7842,3.863,128550.0],["1984-10-16",3.863,3.9025,3.863,3.8828,114600.0],["1984-10-17",3.863,3.9025,3.863,3.8828,202800.0],["1984-10-18",3.8828,3.9419,3.8828,3.9419,120450.0],["1984-10-19",3.9419,3.9813,3.9419,3.9419,59100.0],["1984-10-22",3.9222,3.9813,3.9025,3.9419,51150.0],["1984-10-23",3.9222,3.9419,3.9025,3.9419,44100.0],["1984-10-24",3.9222,3.9616,3.9222,3.9419,43650.0],["1984-10-25",3.9025,3.9419,3.8828,3.9025,50550.0],["1984-10-26",3.9025,3.9222,3.863,3.8828,62100.0],["1984-10-29",3.8779,3.8982,3.8373,3.8576,74550.0],["1984-10-30",3.8779,3.8779,3.817,3.8576,35700.0],["1984-10-31",3.8576,4.0809,3.8373,3.9388,62100.0],["1984-11-01",3.8982,3.9591,3.8982,3.9185,50250.0],["1984-11-02",3.9185,3.9794,3.9185,3.9591,49500.0],["1984-11-05",3.9388,4.02,3.9185,3.9794,70050.0],["1984-11-06",3.9997,4.02,3.9794,3.9997,37350.0],["1984-11-07",3.9997,4.0403,3.9997,4.02,48450.0],["1984-11-08",4.02,4.0809,4.02,4.0403,78000.0],["1984-11-09",4.0606,4.0606,4.02,4.0606,34350.0],["1984-11-12",4.0809,4.0809,3.9997,4.02,41850.0],["1984-11-13",3.9997,4.02,3.9388,3.9388,34650.0],["1984-11-14",3.9591,3.9794,3.8576,3.8576,161250.0],["1984-11-15",3.817,3.8373,3.7764,3.8373,225600.0],["1984-11-16",3.7967,3.817,3.7967,3.817,107400.0],["1984-11-19",3.7967,3.817,3.7358,3.7358,360000.0],["1984-11-20",3.6545,3.7561,3.6342,3.7561,295950.0],["1984-11-21",3.7967,3.7967,3.7561,3.7764,50550.0],["1984-11-23",3.7764,3.8373,3.7561,3.7967,115800.0],["1984-11-26",3.817,3.8779,3.817,3.8576,129600.0],["1984-11-27",3.8779,3.8982,3.8576,3.8779,80250.0],["1984-11-28",3.8982,3.9591,3.8779,3.9388,125400.0],["1984-11-29",3.9591,3.9794,3.9388,3.9591,163050.0],["1984-11-30",3.9388,3.9388,3.8982,3.9388,1118400.0],["1984-12-03",3.9185,3.9388,3.8576,3.8982,49950.0],["1984-12-04",3.9185,3.9388,3.8373,3.8779,38850.0],["1984-12-05",3.8576,3.8576,3.8373,3.8576,67350.0],["1984-12-06",3.8373,3.8576,3.817,3.8576,109800.0],["1984-12-07",3.8576,3.8576,3.7967,3.8373,38400.0],["1984-12-10",3.7967,3.8373,3.7764,3.817,47400.0],["1984-12-11",3.817,3.8373,3.7967,3.817,48450.0],["1984-12-12",3.817,3.8373,3.7967,3.817,158700.0],["1984-12-13",3.8373,3.8576,3.817,3.817,52650.0],["1984-12-14",3.817,3.8779,3.817,3.8576,52500.0],["1984-12-17",3.8576,3.9388,3.817,3.9388,63300.0],["1984-12-18",3.9794,4.02,3.9591,4.02,112650.0],["1984-12-19",3.9794,4.0403,3.9794,3.9997,222600.0],["1984-12-20",3.9997,4.02,3.9794,3.9997,165750.0],["1984-12-21",3.9997,4.02,3.9591,3.9997,63150.0],["1984-12-24",4.0403,4.0403,3.9794,4.02,24600.0],["1984-12-26",3.9997,4.02,3.8779,3.8982,55500.0],["1984-12-27",3.8779,3.9591,3.8779,3.9185,64200.0],["1984-12-28",3.9388,3.9388,3.8982,3.8982,45000.0],["1984-12-31",3.9185,3.9794,3.8982,3.9591,31200.0],["1985-01-02",3.9388,3.9794,3.8982,3.8982,44700.0],["1985-01-03",3.9185,3.9794,3.9185,3.9591,94800.0],["1985-01-04",3.9591,3.9997,3.9591,3.9794,141450.0],["1985-01-07",3.9794,4.02,3.9794,4.02,42300.0],["1985-01-08",4.0403,4.0809,4.02,4.0809,82950.0],["1985-01-09",4.0606,4.0809,4.0403,4.0809,66000.0],["1985-01-10",4.0403,4.0809,4.02,4.0606,56100.0],["1985-01-11",4.0606,4.1012,4.0403,4.0809,324000.0],["1985-01-14",4.0809,4.1215,4.0403,4.0606,114150.0],["1985-01-15",4.1012,4.1012,4.0403,4.0606,91950.0],["1985-01-16",4.0606,4.1012,4.0403,4.0606,116250.0],["1985-01-17",4.0403,4.0606,4.02,4.0606,53700.0],["1985-01-18",4.0606,4.0606,4.0403,4.0606,45150.0],["1985-01-21",4.0403,4.0606,4.0403,4.0403,76350.0],["1985-01-22",4.0606,4.0606,3.9997,3.9997,61050.0],["1985-01-23",3.9997,4.0606,3.9997,4.0403,116400.0],["1985-01-24",4.0403,4.0606,4.02,4.0403,531900.0],["1985-01-25",4.0403,4.0606,4.02,4.02,128700.0],["1985-01-28",4.0568,4.0777,4.0359,4.0359,188100.0],["1985-01-29",4.0359,4.0568,4.015,4.0359,92400.0],["1985-01-30",4.0568,4.0777,4.0359,4.0359,95100.0],["1985-01-31",4.0777,4.1195,4.0568,4.1195,1249200.0],["1985-02-01",4.1614,4.1823,4.1195,4.1195,1548000.0],["1985-02-04",4.1405,4.1614,4.1195,4.1614,128250.0],["1985-02-05",4.1405,4.1614,4.1195,4.1195,105900.0],["1985-02-06",4.1405,4.1405,4.0986,4.1405,39600.0],["1985-02-07",4.1614,4.1823,4.1405,4.1823,133050.0],["1985-02-08",4.1823,4.2032,4.1614,4.2032,91950.0],["1985-02-11",4.2032,4.2032,4.1614,4.2032,49800.0],["1985-02-12",4.1823,4.1823,4.1405,4.1823,103950.0],["1985-02-13",4.2032,4.2032,4.1614,4.1614,205500.0],["1985-02-14",4.1614,4.1823,4.1195,4.1195,105600.0],["1985-02-15",4.1405,4.1405,4.0986,4.0986,97200.0],["1985-02-19",4.1195,4.1405,4.0986,4.1195,109200.0],["1985-02-20",4.1195,4.1405,4.0777,4.1195,102000.0],["1985-02-21",4.1405,4.1405,4.0986,4.0986,99300.0],["1985-02-22",4.1195,4.1195,4.0568,4.0568,93900.0],["1985-02-25",4.0359,4.0568,4.015,4.0359,143850.0],["1985-02-26",4.0359,4.0777,4.015,4.0777,61350.0],["1985-02-27",4.0777,4.0986,4.0359,4.0568,52050.0],["1985-02-28",4.0359,4.0568,4.015,4.0568,75750.0],["1985-03-01",4.0359,4.0777,4.015,4.015,340650.0],["1985-03-04",4.0359,4.0777,4.015,4.015,162900.0],["1985-03-05",4.0359,4.0359,3.9941,4.015,240900.0],["1985-03-06",4.0359,4.0359,4.015,4.015,119850.0],["1985-03-07",4.015,4.0568,4.015,4.0568,125100.0],["1985-03-08",4.0568,4.0777,4.0359,4.0777,48000.0],["1985-03-11",4.0777,4.0986,4.0568,4.0986,47250.0],["1985-03-12",4.0777,4.0986,4.0359,4.0777,75000.0],["1985-03-13",4.0777,4.0777,4.0568,4.0568,103350.0],["1985-03-14",4.0568,4.0777,4.0359,4.0568,112800.0],["1985-03-15",4.0359,4.0777,4.0359,4.0359,179250.0],["1985-03-18",4.0359,4.0777,4.0359,4.0777,79350.0],["1985-03-19",4.0359,4.0986,4.0359,4.0777,41100.0],["1985-03-20",4.0777,4.1405,4.0777,4.1405,40200.0],["1985-03-21",4.1405,4.1823,4.1405,4.1823,57300.0],["1985-03-22",4.1823,4.1823,4.1405,4.1823,26700.0],["1985-03-25",4.1823,4.1823,4.1405,4.1405,59100.0],["1985-03-26",4.1614,4.1823,4.1405,4.1614,45150.0],["1985-03-27",4.1614,4.1823,4.1614,4.1823,73950.0],["1985-03-28",4.1823,4.2241,4.1614,4.2241,59700.0],["1985-03-29",4.2241,4.3077,4.2241,4.2868,57300.0],["1985-04-01",4.3077,4.3496,4.2868,4.3287,71550.0],["1985-04-02",4.3496,4.4123,4.3496,4.3914,80550.0],["1985-04-03",4.4123,4.4123,4.3914,4.3914,64200.0],["1985-04-04",4.3914,4.4123,4.3705,4.3914,465900.0],["1985-04-08",4.3496,4.475,4.3496,4.4123,50100.0],["1985-04-09",4.4123,4.475,4.3914,4.4541,50700.0],["1985-04-10",4.4541,4.475,4.4332,4.475,61650.0],["1985-04-11",4.4541,4.4959,4.4332,4.4959,152250.0],["1985-04-12",4.4959,4.5169,4.475,4.5169,465150.0],["1985-04-15",4.5169,4.6005,4.4959,4.5587,47250.0],["1985-04-16",4.5378,4.5587,4.5169,4.5587,72000.0],["1985-04-17",4.5587,4.6005,4.5378,4.5378,82650.0],["1985-04-18",4.5378,4.5378,4.4959,4.4959,47100.0],["1985-04-19",4.4959,4.5378,4.475,4.5169,87000.0],["1985-04-22",4.4959,4.5378,4.4959,4.5378,41550.0],["1985-04-23",4.5378,4.5378,4.5169,4.5378,84600.0],["1985-04-24",4.5587,4.5587,4.5378,4.5587,77100.0],["1985-04-25",4.5378,4.6005,4.5378,4.6005,271500.0],["1985-04-26",4.6005,4.6214,4.5796,4.5796,488250.0],["1985-04-29",4.553,4.5744,4.5315,4.5315,156900.0],["1985-04-30",4.553,4.553,4.4885,4.4885,164400.0],["1985-05-01",4.4885,4.4885,4.4671,4.4885,113700.0],["1985-05-02",4.4885,4.51,4.4671,4.4671,127350.0],["1985-05-03",4.4671,4.4671,4.4241,4.4241,29250.0],["1985-05-06",4.4456,4.4456,4.4026,4.4026,62400.0],["1985-05-07",4.4241,4.4456,4.4026,4.4456,116400.0],["1985-05-08",4.4026,4.4241,4.2952,4.3382,1083000.0],["1985-05-09",4.3382,4.3812,4.3382,4.3597,183600.0],["1985-05-10",4.3597,4.4241,4.3167,4.4026,330000.0],["1985-05-13",4.4026,4.4456,4.4026,4.4456,106200.0],["1985-05-14",4.4456,4.4671,4.4241,4.4456,63750.0],["1985-05-15",4.4671,4.5315,4.4456,4.51,97350.0],["1985-05-16",4.4885,4.5315,4.4241,4.5315,561000.0],["1985-05-17",4.5315,4.5959,4.51,4.5744,238950.0],["1985-05-20",4.5959,4.6818,4.5959,4.6818,380550.0],["1985-05-21",4.6818,4.6818,4.6389,4.6818,178200.0],["1985-05-22",4.6603,4.6818,4.5744,4.5959,112650.0],["1985-05-23",4.6174,4.6174,4.51,4.553,63000.0],["1985-05-24",4.553,4.5744,4.51,4.51,34200.0],["1985-05-28",4.5315,4.5315,4.4456,4.4671,203700.0],["1985-05-29",4.4885,4.4885,4.4456,4.4671,88050.0],["1985-05-30",4.4671,4.5315,4.4671,4.5315,118350.0],["1985-05-31",4.553,4.5744,4.51,4.5744,98700.0],["1985-06-03",4.5744,4.6389,4.5744,4.6389,187650.0],["1985-06-04",4.6389,4.6389,4.6174,4.6389,63750.0],["1985-06-05",4.6389,4.7248,4.6174,4.7248,143550.0],["1985-06-06",4.7248,4.7248,4.6389,4.6818,819450.0],["1985-06-07",4.7033,4.7033,4.6603,4.7033,90600.0],["1985-06-10",4.6603,4.6818,4.6389,4.6818,140100.0],["1985-06-11",4.6818,4.7033,4.6389,4.6818,187650.0],["1985-06-12",4.7033,4.7033,4.6389,4.6603,436200.0],["1985-06-13",4.6603,4.6818,4.6389,4.6389,138600.0],["1985-06-14",4.6603,4.6818,4.6389,4.6603,216000.0],["1985-06-17",4.7033,4.7033,4.6603,4.6818,188550.0],["1985-06-18",4.7033,4.7248,4.6389,4.7033,109500.0],["1985-06-19",4.7462,4.8107,4.7462,4.7892,106800.0],["1985-06-20",4.7677,4.7892,4.7462,4.7892,171000.0],["1985-06-21",4.7462,4.7677,4.7248,4.7248,141450.0],["1985-06-24",4.7248,4.7677,4.7248,4.7677,141300.0],["1985-06-25",4.7677,4.8107,4.7462,4.7892,96300.0],["1985-06-26",4.8107,4.8107,4.7677,4.7892,49200.0],["1985-06-27",4.8107,4.8322,4.7892,4.8107,113550.0],["1985-06-28",4.8322,4.8536,4.8107,4.8107,53250.0],["1985-07-01",4.8536,4.8751,4.7892,4.8322,62700.0],["1985-07-02",4.8536,4.8751,4.8107,4.8536,56400.0],["1985-07-03",4.8536,4.8751,4.8322,4.8751,49350.0],["1985-07-05",4.8536,4.9395,4.8536,4.9181,35400.0],["1985-07-08",4.9181,4.961,4.8966,4.9181,155700.0],["1985-07-09",4.9395,4.9825,4.9181,4.9825,111600.0],["1985-07-10",4.9825,5.004,4.961,5.004,521100.0],["1985-07-11",4.9825,5.0469,4.961,4.9825,121950.0],["1985-07-12",5.0254,5.0254,4.8966,4.8966,80550.0],["1985-07-15",4.9395,4.9825,4.9181,4.961,129900.0],["1985-07-16",4.961,5.0254,4.9181,5.004,140250.0],["1985-07-17",5.0254,5.0684,5.004,5.004,726000.0],["1985-07-18",4.9825,5.0254,4.961,4.9825,164700.0],["1985-07-19",4.9395,4.9825,4.8966,4.9395,121500.0],["1985-07-22",4.9395,4.9395,4.8536,4.8966,89700.0],["1985-07-23",4.8966,4.8966,4.6389,4.6818,189750.0],["1985-07-24",4.6818,4.7033,4.51,4.6389,697800.0],["1985-07-25",4.6389,4.6389,4.5959,4.6389,113850.0],["1985-07-26",4.6389,4.6603,4.6174,4.6603,89700.0],["1985-07-29",4.5447,4.655,4.5006,4.5447,159900.0],["1985-07-30",4.5447,4.7212,4.5006,4.7212,196500.0],["1985-07-31",4.7433,4.7433,4.6771,4.7212,84450.0],["1985-08-01",4.7212,4.7433,4.6992,4.6992,107400.0],["1985-08-02",4.6992,4.7212,4.6771,4.6771,89700.0],["1985-08-05",4.6992,4.6992,4.655,4.6771,110850.0],["1985-08-06",4.6992,4.6992,4.633,4.655,70950.0],["1985-08-07",4.655,4.6771,4.5889,4.633,88050.0],["1985-08-08",4.655,4.6771,4.6109,4.633,292200.0],["1985-08-09",4.655,4.655,4.5889,4.633,53250.0],["1985-08-12",4.633,4.633,4.5889,4.5889,39450.0],["1985-08-13",4.6109,4.633,4.5889,4.633,43350.0],["1985-08-14",4.633,4.6771,4.6109,4.6771,257550.0],["1985-08-15",4.6992,4.7433,4.6771,4.7212,153750.0],["1985-08-16",4.7433,4.7654,4.7212,4.7212,150000.0],["1985-08-19",4.7212,4.7654,4.6992,4.7654,37800.0],["1985-08-20",4.7654,4.7654,4.7212,4.7212,39150.0],["1985-08-21",4.7212,4.7874,4.7212,4.7874,32700.0],["1985-08-22",4.8095,4.8095,4.7654,4.7654,40050.0],["1985-08-23",4.7654,4.8095,4.7654,4.7874,31950.0],["1985-08-26",4.7874,4.7874,4.7654,4.7654,65250.0],["1985-08-27",4.7874,4.8095,4.7654,4.7654,37350.0],["1985-08-28",4.7654,4.8095,4.7654,4.7874,26400.0],["1985-08-29",4.7874,4.8315,4.7654,4.7874,38550.0],["1985-08-30",4.8095,4.8315,4.7874,4.8315,172350.0],["1985-09-03",4.8536,4.8977,4.8315,4.8757,45000.0],["1985-09-04",4.8757,4.9198,4.8757,4.8757,46200.0],["1985-09-05",4.8757,4.8977,4.8536,4.8757,29400.0],["1985-09-06",4.8977,4.8977,4.8315,4.8315,40050.0],["1985-09-09",4.8095,4.8315,4.7654,4.7874,40650.0],["1985-09-10",4.7874,4.8095,4.7654,4.7654,43800.0],["1985-09-11",4.7433,4.7433,4.6992,4.7212,51600.0],["1985-09-12",4.7212,4.7212,4.633,4.633,154500.0],["1985-09-13",4.6771,4.6992,4.633,4.655,53250.0],["1985-09-16",4.6771,4.6771,4.655,4.6771,25650.0],["1985-09-17",4.6992,4.6992,4.6771,4.6992,32550.0],["1985-09-18",4.6992,4.7212,4.6771,4.6771,98550.0],["1985-09-19",4.6771,4.7654,4.6771,4.7654,167850.0],["1985-09-20",4.7874,4.8315,4.7433,4.8315,52500.0],["1985-09-23",4.8315,4.8315,4.8095,4.8095,33000.0],["1985-09-24",4.8315,4.8536,4.6992,4.7212,122850.0],["1985-09-25",4.7433,4.7433,4.6551,4.6992,70050.0],["1985-09-26",4.655,4.6771,4.633,4.633,55800.0],["1985-09-30",4.6771,4.6992,4.633,4.655,44850.0],["1985-10-01",4.6992,4.7433,4.655,4.7212,34800.0],["1985-10-02",4.7212,4.7654,4.7212,4.7433,36450.0],["1985-10-03",4.7433,4.7654,4.7212,4.7212,81150.0],["1985-10-04",4.7654,4.7654,4.7212,4.7654,27150.0],["1985-10-07",4.7874,4.7874,4.7433,4.7654,27000.0],["1985-10-08",4.7654,4.8095,4.7433,4.7874,502800.0],["1985-10-09",4.7874,4.8536,4.7874,4.8536,45900.0],["1985-10-10",4.8315,4.8977,4.8315,4.8757,40350.0],["1985-10-11",4.9198,4.9198,4.8536,4.8757,35550.0],["1985-10-14",4.8757,4.9198,4.8757,4.8757,27750.0],["1985-10-15",4.8757,4.8977,4.8757,4.8977,243750.0],["1985-10-16",4.8757,4.9198,4.8757,4.9198,342450.0],["1985-10-17",4.8977,4.9198,4.8977,4.9198,40650.0],["1985-10-18",4.8977,4.9198,4.8977,4.9198,28500.0],["1985-10-21",4.9198,4.9419,4.8977,4.9198,102300.0],["1985-10-22",4.8757,4.9639,4.8757,4.9639,61800.0],["1985-10-23",4.9419,4.986,4.9198,4.986,58950.0],["1985-10-24",4.9639,4.9639,4.9198,4.9419,44850.0],["1985-10-25",4.9639,5.0301,4.9419,5.008,4297500.0],["1985-10-28",5.0044,5.0497,5.0044,5.0044,61800.0],["1985-10-29",5.0271,5.0271,5.0044,5.0271,26400.0],["1985-10-30",5.0497,5.0724,5.0044,5.0724,49050.0],["1985-10-31",5.0271,5.0723,5.0271,5.0497,455100.0],["1985-11-01",5.0724,5.0724,5.0044,5.0271,288600.0],["1985-11-04",5.0044,5.0044,4.9365,4.9591,101100.0],["1985-11-05",4.9591,4.9818,4.9365,4.9591,27600.0],["1985-11-06",4.9818,5.0271,4.9818,5.0044,157650.0],["1985-11-07",4.9818,5.0271,4.9818,5.0271,80250.0],["1985-11-08",5.0044,5.0724,4.9818,5.0271,119550.0],["1985-11-11",5.0724,5.095,5.0271,5.0724,46650.0],["1985-11-12",5.0497,5.1403,5.0497,5.1176,63300.0],["1985-11-13",5.095,5.1403,5.0723,5.095,38100.0],["1985-11-14",5.095,5.1629,5.0497,5.1629,61800.0],["1985-11-15",5.1629,5.1629,5.095,5.1176,46050.0],["1985-11-18",5.095,5.1176,5.0497,5.095,95700.0],["1985-11-19",5.0271,5.095,5.0271,5.095,387450.0],["1985-11-20",5.0723,5.1403,5.0723,5.1176,115200.0],["1985-11-21",5.1629,5.2535,5.1176,5.1403,99000.0],["1985-11-22",5.1856,5.1856,5.1176,5.1176,53550.0],["1985-11-25",5.1176,5.1403,5.0723,5.095,39600.0],["1985-11-26",5.0724,5.1403,5.0497,5.0724,49350.0],["1985-11-27",5.0497,5.1176,5.0271,5.0724,44400.0],["1985-11-29",5.0271,5.095,5.0044,5.0724,35400.0],["1985-12-02",5.0724,5.1629,5.0724,5.1403,60450.0],["1985-12-03",5.1176,5.1629,5.095,5.095,55650.0],["1985-12-04",5.095,5.1629,5.095,5.1629,50700.0],["1985-12-05",5.1856,5.2309,5.1629,5.2309,56100.0],["1985-12-06",5.2082,5.2309,5.1856,5.2082,41700.0],["1985-12-09",5.2309,5.2535,5.2082,5.2535,60300.0],["1985-12-10",5.2535,5.2761,5.2309,5.2761,60000.0],["1985-12-11",5.2535,5.3214,5.2309,5.2988,211050.0],["1985-12-12",5.2988,5.3214,5.2761,5.2761,80100.0],["1985-12-13",5.2535,5.3894,5.2535,5.3667,101250.0],["1985-12-16",5.412,5.412,5.3441,5.3894,64200.0],["1985-12-17",5.3667,5.5479,5.3667,5.412,135600.0],["1985-12-18",5.4347,5.5705,5.4347,5.5252,216150.0],["1985-12-19",5.5252,5.5479,5.5026,5.5479,136500.0],["1985-12-20",5.5252,5.5479,5.0497,5.1176,675000.0],["1985-12-23",5.0723,5.0723,4.8459,4.9818,377850.0],["1985-12-24",5.0044,5.1176,4.9365,5.0724,311250.0],["1985-12-26",5.0497,5.1629,5.0497,5.1403,67200.0],["1985-12-27",5.1176,5.2309,5.1176,5.2082,76650.0],["1985-12-30",5.2082,5.2309,5.1403,5.1856,67200.0],["1985-12-31",5.1629,5.3441,5.1629,5.3441,141900.0],["1986-01-02",5.3214,5.3441,5.2082,5.2535,62700.0],["1986-01-03",5.2988,5.3214,5.2082,5.2761,98400.0],["1986-01-06",5.2762,5.3441,5.0724,5.3441,219450.0],["1986-01-07",5.3441,5.5705,5.3441,5.5705,200250.0],["1986-01-08",5.5705,5.5705,5.4573,5.5026,128400.0],["1986-01-09",5.4573,5.4573,5.3441,5.4347,271650.0],["1986-01-10",5.4799,5.5705,5.4799,5.5705,170100.0],["1986-01-13",5.5252,5.5252,5.412,5.4573,77550.0],["1986-01-14",5.4347,5.5026,5.4347,5.4573,57600.0],["1986-01-15",5.4347,5.4799,5.4347,5.4799,525750.0],["1986-01-16",5.4347,5.5026,5.4347,5.5026,140100.0],["1986-01-17",5.4799,5.5479,5.4799,5.5252,46650.0],["1986-01-20",5.4799,5.5252,5.4573,5.5252,54000.0],["1986-01-21",5.5252,5.5252,5.3894,5.3894,145800.0],["1986-01-22",5.3441,5.412,5.3214,5.412,210300.0],["1986-01-23",5.3894,5.412,5.3667,5.3894,48000.0],["1986-01-24",5.412,5.4799,5.3894,5.4347,94650.0],["1986-01-27",5.4347,5.4799,5.3894,5.4799,230700.0],["1986-01-28",5.4573,5.4799,5.4347,5.4799,81900.0],["1986-01-29",5.4799,5.5705,5.4799,5.5705,583950.0],["1986-01-30",5.5705,5.6385,5.5479,5.5932,2661000.0],["1986-01-31",5.5932,5.6837,5.5932,5.6385,2727000.0],["1986-02-03",5.6116,5.7043,5.6116,5.6116,212250.0],["1986-02-04",5.6579,5.6811,5.6347,5.6347,201600.0],["1986-02-05",5.6348,5.7275,5.6348,5.6579,559200.0],["1986-02-06",5.6348,5.7275,5.6348,5.6811,85500.0],["1986-02-07",5.6811,5.7043,5.6116,5.6347,73350.0],["1986-02-10",5.5884,5.6579,5.5884,5.6347,109200.0],["1986-02-11",5.6579,5.6579,5.6116,5.6116,57900.0],["1986-02-12",5.6348,5.6579,5.6116,5.6579,41400.0],["1986-02-13",5.6579,5.6579,5.5884,5.6579,75900.0],["1986-02-14",5.6579,5.7043,5.6579,5.6811,81300.0],["1986-02-18",5.6811,5.7739,5.6579,5.7507,259950.0],["1986-02-19",5.7507,5.7971,5.7507,5.7739,97050.0],["1986-02-20",5.7971,5.913,5.7739,5.913,122100.0],["1986-02-21",5.8898,5.9362,5.8434,5.8434,91500.0],["1986-02-24",5.8434,5.8434,5.7971,5.7971,235350.0],["1986-02-25",5.7971,5.8898,5.7507,5.8434,112500.0],["1986-02-26",5.8666,5.9362,5.8666,5.8898,135750.0],["1986-02-27",5.913,5.9362,5.8898,5.8898,120750.0],["1986-02-28",5.9362,5.9362,5.8898,5.8898,170550.0],["1986-03-03",5.8898,6.1217,5.8203,6.0985,157800.0],["1986-03-04",6.1217,6.1913,6.0985,6.1217,237900.0],["1986-03-05",6.1449,6.1449,6.0753,6.0753,70800.0],["1986-03-06",6.0753,6.1217,6.0753,6.1217,191550.0],["1986-03-07",6.1217,6.1681,6.0985,6.1449,106800.0],["1986-03-10",6.1449,6.1913,6.1449,6.1681,83250.0],["1986-03-11",6.1913,6.3072,6.1681,6.284,126150.0],["1986-03-12",6.284,6.4,6.2608,6.284,217950.0],["1986-03-13",6.3072,6.3304,6.284,6.3304,84300.0],["1986-03-14",6.3072,6.4231,6.284,6.4,92700.0],["1986-03-17",6.4,6.4231,6.3768,6.3768,209700.0],["1986-03-18",6.4,6.4,6.2376,6.284,218850.0],["1986-03-19",6.3072,6.3304,6.284,6.3072,168150.0],["1986-03-20",6.2608,6.3304,6.2376,6.284,80850.0],["1986-03-21",6.3072,6.3536,6.2608,6.3304,73200.0],["1986-03-24",6.3072,6.3536,6.284,6.3304,88650.0],["1986-03-25",6.3304,6.4,6.3072,6.3536,111150.0],["1986-03-26",6.3304,6.4927,6.3304,6.4695,257700.0],["1986-03-27",6.4927,6.5391,6.4695,6.5159,88950.0],["1986-03-31",6.5159,6.655,6.4927,6.655,161850.0],["1986-04-01",6.6318,6.655,6.5855,6.5855,120150.0],["1986-04-02",6.5855,6.6087,6.5159,6.6087,177750.0],["1986-04-03",6.5855,6.7014,6.5391,6.6087,289650.0],["1986-04-04",6.6087,6.6318,6.4927,6.4927,362250.0],["1986-04-07",6.4927,6.5159,6.4463,6.4463,75450.0],["1986-04-08",6.4463,6.5855,6.4463,6.5855,82800.0],["1986-04-09",6.5855,6.655,6.5855,6.6318,527550.0],["1986-04-10",6.6087,6.655,6.6087,6.655,54450.0],["1986-04-11",6.6087,6.655,6.6087,6.655,50100.0],["1986-04-14",6.655,6.7014,6.5391,6.6782,138450.0],["1986-04-15",6.6782,6.771,6.6319,6.771,423150.0],["1986-04-16",6.8174,6.8869,6.771,6.8405,702300.0],["1986-04-17",6.7942,6.8637,6.771,6.8174,173250.0],["1986-04-18",6.7942,6.8174,6.771,6.771,54150.0],["1986-04-21",6.771,6.8405,6.771,6.8174,117900.0],["1986-04-22",6.8405,6.8637,6.8174,6.8405,186000.0],["1986-04-23",6.771,6.8174,6.6318,6.8174,65700.0],["1986-04-24",6.771,6.8174,6.7478,6.7942,3009000.0],["1986-04-25",6.7942,6.7942,6.4927,6.4927,3304500.0],["1986-04-28",6.2047,6.56,6.0626,6.2047,549000.0],["1986-04-29",6.1574,6.2047,5.9679,6.2047,350700.0],["1986-04-30",6.2284,6.2758,6.1811,6.2521,173700.0],["1986-05-01",6.2047,6.2284,6.1337,6.1337,196200.0],["1986-05-02",6.1337,6.2995,6.1337,6.2521,97650.0],["1986-05-05",6.2521,6.2758,6.1574,6.2284,139800.0],["1986-05-06",6.2758,6.2995,6.1574,6.2284,106500.0],["1986-05-07",6.2047,6.2284,5.9206,6.2047,57300.0],["1986-05-08",6.1574,6.2284,6.11,6.2284,100050.0],["1986-05-09",6.2047,6.2284,6.11,6.2047,123150.0],["1986-05-12",6.1811,6.2284,6.1574,6.2284,279600.0],["1986-05-13",6.2521,6.4179,6.2284,6.3468,76350.0],["1986-05-14",6.3705,6.4416,6.2995,6.4416,99150.0],["1986-05-15",6.4416,6.4416,6.3468,6.3942,45300.0],["1986-05-16",6.3468,6.3705,6.2521,6.3231,47550.0],["1986-05-19",6.2995,6.3231,6.2521,6.2995,239700.0],["1986-05-20",6.2758,6.2758,6.1337,6.2047,80100.0],["1986-05-21",6.2284,6.2284,6.0626,6.11,159600.0],["1986-05-22",6.039,6.0863,6.0153,6.0626,121950.0],["1986-05-23",6.0626,6.1574,6.039,6.0626,84300.0],["1986-05-27",6.0863,6.2047,6.039,6.2047,99150.0],["1986-05-28",6.1574,6.3468,6.1574,6.3468,62100.0],["1986-05-29",6.2521,6.2995,6.1811,6.2284,92550.0],["1986-05-30",6.2284,6.3231,6.1337,6.2521,136800.0],["1986-06-02",6.3231,6.3231,6.1574,6.1811,76500.0],["1986-06-03",6.1574,6.1811,6.11,6.1811,99450.0],["1986-06-04",6.1574,6.2284,5.9679,6.1811,59400.0],["1986-06-05",6.1574,6.1811,6.1337,6.1811,76500.0],["1986-06-06",6.1811,6.2047,6.1574,6.1811,50100.0],["1986-06-09",6.1811,6.1811,5.9916,5.9916,116550.0],["1986-06-10",5.9442,5.9679,5.7785,5.9206,141000.0],["1986-06-11",5.9442,5.9679,5.8732,5.9442,78150.0],["1986-06-12",5.9206,5.9916,5.9206,5.9679,58350.0],["1986-06-13",6.0153,6.1811,6.0153,6.1574,57000.0],["1986-06-16",6.11,6.1811,6.0863,6.1337,50250.0],["1986-06-17",6.1811,6.1811,6.1337,6.1337,56700.0],["1986-06-18",6.1574,6.2047,6.1337,6.2047,39000.0],["1986-06-19",6.1574,6.2047,6.0863,6.0863,77700.0],["1986-06-20",6.11,6.11,6.0863,6.0863,59850.0],["1986-06-23",6.0626,6.11,6.039,6.0626,80400.0],["1986-06-24",6.0863,6.1811,6.039,6.1337,192150.0],["1986-06-25",6.1574,6.2521,6.11,6.2521,208650.0],["1986-06-26",6.2047,6.2521,6.1811,6.2521,244500.0],["1986-06-27",6.2047,6.2758,6.1811,6.2521,30150.0],["1986-06-30",6.2758,6.3942,6.2521,6.3942,129450.0],["1986-07-01",6.3705,6.3942,6.3468,6.3705,77700.0],["1986-07-02",6.3705,6.4652,6.3468,6.4416,170550.0],["1986-07-03",6.3942,6.5126,6.3942,6.4889,68850.0],["1986-07-07",6.5126,6.5126,6.4179,6.4652,38400.0],["1986-07-08",6.4652,6.4652,6.2521,6.4416,84750.0],["1986-07-09",6.4416,6.4889,6.2521,6.4652,72150.0],["1986-07-10",6.4416,6.4416,6.3942,6.4416,67650.0],["1986-07-11",6.4416,6.4889,6.4416,6.4889,33300.0],["1986-07-14",6.4889,6.6073,6.4889,6.6073,130200.0],["1986-07-15",6.631,6.7021,6.5837,6.631,271950.0],["1986-07-16",6.6073,6.7021,6.6073,6.6784,64650.0],["1986-07-17",6.7257,6.7968,6.7021,6.7731,519750.0],["1986-07-18",6.7494,6.7731,6.6073,6.7021,84600.0],["1986-07-21",6.7021,6.7257,6.6073,6.631,51150.0],["1986-07-22",6.5837,6.6784,6.5837,6.631,85800.0],["1986-07-23",6.6547,6.7021,6.631,6.6784,418950.0],["1986-07-24",6.631,6.7021,6.631,6.6547,551550.0],["1986-07-25",6.6547,6.7968,6.6547,6.7257,5004000.0],["1986-07-28",6.6977,6.8186,6.6735,6.6977,144600.0],["1986-07-29",6.6977,6.7702,6.601,6.6735,87750.0],["1986-07-30",6.7219,6.7461,6.6252,6.6735,1830000.0],["1986-07-31",6.6493,6.6977,6.5284,6.5526,53850.0],["1986-08-01",6.5768,6.601,6.5043,6.5284,40500.0],["1986-08-04",6.4801,6.5043,6.4317,6.4801,52800.0],["1986-08-05",6.5043,6.5526,6.4559,6.5043,44850.0],["1986-08-06",6.5043,6.6493,6.5043,6.6493,52650.0],["1986-08-07",6.5768,6.6252,6.5284,6.5526,85200.0],["1986-08-08",6.5043,6.5284,6.4317,6.5284,320250.0],["1986-08-11",6.5284,6.5526,6.5043,6.5043,53550.0],["1986-08-12",6.4801,6.5526,6.4801,6.5526,213900.0],["1986-08-13",6.5526,6.6252,6.5043,6.6252,116700.0],["1986-08-14",6.601,6.7219,6.601,6.7219,228900.0],["1986-08-15",6.7461,6.867,6.7461,6.7944,130050.0],["1986-08-18",6.7944,6.7944,6.7219,6.7702,86850.0],["1986-08-19",6.7702,6.8911,6.7702,6.8911,111900.0],["1986-08-20",6.8911,7.1329,6.867,7.1329,201750.0],["1986-08-21",7.1813,7.2055,7.0362,7.0846,139050.0],["1986-08-22",7.1087,7.1813,7.0846,7.1087,173100.0],["1986-08-25",7.1571,7.1571,7.012,7.1329,105150.0],["1986-08-26",7.1088,7.1571,7.0362,7.1571,130800.0],["1986-08-27",7.2055,7.2055,7.1087,7.2055,444000.0],["1986-08-28",7.1571,7.3022,7.1571,7.3022,124950.0],["1986-08-29",7.3022,7.3022,7.1813,7.3022,64500.0],["1986-09-02",7.2538,7.3264,7.2538,7.278,64500.0],["1986-09-03",7.3022,7.3022,7.1571,7.2055,104700.0],["1986-09-04",7.1813,7.2055,7.1571,7.1813,84450.0],["1986-09-05",7.1813,7.1813,7.0604,7.1087,78300.0],["1986-09-08",7.0604,7.0604,6.7702,6.8186,114450.0],["1986-09-09",6.8186,6.8911,6.8186,6.8911,59400.0],["1986-09-10",6.9153,6.9153,6.8428,6.867,84450.0],["1986-09-11",6.8186,6.8428,6.4801,6.6493,129750.0],["1986-09-12",6.5768,6.5768,6.2867,6.5284,230100.0],["1986-09-15",6.4801,6.5526,6.4559,6.5284,63000.0],["1986-09-16",6.5526,6.6252,6.5043,6.6252,61350.0],["1986-09-17",6.6252,6.7702,6.6252,6.7219,58350.0],["1986-09-18",6.5768,6.7461,6.5768,6.6977,106500.0],["1986-09-19",6.6493,6.6735,6.601,6.6252,111300.0],["1986-09-22",6.601,6.6735,6.5768,6.6735,63000.0],["1986-09-23",6.6735,6.6735,6.6252,6.6493,73500.0],["1986-09-24",6.6252,6.7702,6.6252,6.7702,66900.0],["1986-09-25",6.7702,6.7702,6.5768,6.6735,87900.0],["1986-09-26",6.6252,6.7219,6.6252,6.7219,29400.0],["1986-09-29",6.6735,6.6735,6.6252,6.6735,33150.0],["1986-09-30",6.6977,6.6977,6.6252,6.6735,40800.0],["1986-10-01",6.6493,6.7702,6.601,6.7219,63300.0],["1986-10-02",6.6493,6.6735,6.5768,6.6493,88500.0],["1986-10-03",6.6252,6.6977,6.601,6.6977,44700.0],["1986-10-06",6.6735,6.7219,6.601,6.6493,90750.0],["1986-10-07",6.6735,6.6977,6.6252,6.6735,75750.0],["1986-10-08",6.6735,6.7461,6.6493,6.7461,31050.0],["1986-10-09",6.7219,6.7461,6.6493,6.6735,699900.0],["1986-10-10",6.6493,6.6977,6.6493,6.6977,34650.0],["1986-10-13",6.6977,6.7461,6.6735,6.7461,174300.0],["1986-10-14",6.7219,6.7944,6.6977,6.7461,59100.0],["1986-10-15",6.7461,6.7702,6.6977,6.7702,109500.0],["1986-10-16",6.7702,6.8911,6.7461,6.8911,43800.0],["1986-10-17",6.8428,6.867,6.7944,6.8428,37650.0],["1986-10-20",6.8428,6.8428,6.7702,6.7944,39750.0],["1986-10-21",6.8186,6.867,6.7944,6.8428,247350.0],["1986-10-22",6.8186,6.9395,6.7944,6.8428,42900.0],["1986-10-23",6.7944,6.8911,6.7944,6.8911,48300.0],["1986-10-24",6.867,6.9395,6.867,6.9153,96300.0],["1986-10-27",6.9153,6.9395,6.8911,6.9153,89400.0],["1986-10-28",6.867,6.9395,6.867,6.9395,161100.0],["1986-10-29",6.9153,6.9637,6.9153,6.9395,256350.0],["1986-10-30",6.9637,6.9878,6.7702,6.867,3105000.0],["1986-10-31",6.9153,7.1087,6.8911,7.0362,3330000.0],["1986-11-03",6.9829,7.0076,6.9336,6.9829,135300.0],["1986-11-04",6.9829,7.0076,6.9089,6.9829,130050.0],["1986-11-05",6.9829,7.0569,6.9582,7.0323,121200.0],["1986-11-06",6.9829,7.0323,6.9336,7.0076,105900.0],["1986-11-07",6.9829,7.0076,6.9582,7.0076,70050.0],["1986-11-10",6.9582,7.0076,6.9089,6.9582,159750.0],["1986-11-11",6.9582,7.0323,6.9089,7.0323,55800.0],["1986-11-12",7.0323,7.0569,7.0076,7.0323,100200.0],["1986-11-13",6.9829,7.0323,6.9582,7.0076,71100.0],["1986-11-14",6.9582,6.9582,6.8595,6.9336,80700.0],["1986-11-17",6.8842,6.9089,6.8349,6.8842,114450.0],["1986-11-18",6.8842,6.8842,6.7855,6.7855,130650.0],["1986-11-19",6.8102,6.8102,6.7362,6.7855,67350.0],["1986-11-20",6.7855,6.7855,6.6621,6.7608,342450.0],["1986-11-21",6.7362,6.7855,6.6868,6.7608,229800.0],["1986-11-24",6.7855,6.8349,6.7362,6.8102,128100.0],["1986-11-25",6.7855,6.8595,6.7608,6.8102,270000.0],["1986-11-26",6.8102,6.8842,6.7855,6.8842,166200.0],["1986-11-28",6.8595,6.8842,6.8349,6.8842,66750.0],["1986-12-01",6.8842,6.8842,6.7855,6.8102,226350.0],["1986-12-02",6.8595,6.9089,6.8349,6.8842,71850.0],["1986-12-03",6.9089,6.9089,6.8102,6.8842,111900.0],["1986-12-04",6.8349,7.1063,6.8349,7.0569,197850.0],["1986-12-05",7.0076,7.0323,6.9582,6.9582,85350.0],["1986-12-08",6.9336,6.9582,6.8842,6.9089,89850.0],["1986-12-09",6.8842,6.9582,6.8842,6.9089,50100.0],["1986-12-10",6.9089,7.0816,6.9089,7.0816,120300.0],["1986-12-11",7.0323,7.0569,6.8842,6.9336,79500.0],["1986-12-12",6.9336,6.9336,6.8595,6.9089,85350.0],["1986-12-15",6.9089,6.9089,6.8102,6.8349,72600.0],["1986-12-16",6.7855,6.8595,6.7855,6.8349,73350.0],["1986-12-17",6.8349,6.8595,6.7608,6.8102,71400.0],["1986-12-18",6.7608,6.8102,6.7362,6.8102,112500.0],["1986-12-19",6.7855,6.8102,6.7608,6.7855,103800.0],["1986-12-22",6.7608,6.7855,6.6375,6.7115,136200.0],["1986-12-23",6.7362,6.7608,6.5141,6.6621,412800.0],["1986-12-24",6.6128,6.6375,6.5141,6.5634,116850.0],["1986-12-26",6.5634,6.6375,6.5388,6.6375,38850.0],["1986-12-29",6.5881,6.6128,6.5388,6.5881,58500.0],["1986-12-30",6.5634,6.6128,6.5388,6.5881,81150.0],["1986-12-31",6.5634,6.5881,6.5141,6.5141,99150.0],["1987-01-02",6.5634,6.6868,6.5388,6.6868,34950.0],["1987-01-05",6.6868,6.9336,6.6868,6.9089,147900.0],["1987-01-06",6.9582,7.0323,6.9336,7.0323,78450.0],["1987-01-07",7.0569,7.1556,7.0076,7.1063,181350.0],["1987-01-08",7.1063,7.205,7.0569,7.205,104550.0],["1987-01-09",7.205,7.2543,7.1556,7.1803,81300.0],["1987-01-12",7.205,7.3037,7.1556,7.279,85350.0],["1987-01-13",7.3037,7.3037,7.2297,7.2543,118050.0],["1987-01-14",7.205,7.3037,7.205,7.279,60900.0],["1987-01-15",7.2543,7.279,7.1556,7.2297,69600.0],["1987-01-16",7.1803,7.2543,7.1803,7.205,56250.0],["1987-01-19",7.2297,7.2543,7.205,7.205,147450.0],["1987-01-20",7.205,7.3037,7.205,7.279,384750.0],["1987-01-21",7.3037,7.4024,7.279,7.4024,108900.0],["1987-01-22",7.3777,7.4271,7.353,7.3777,106050.0],["1987-01-23",7.4271,7.4517,7.3777,7.4024,91950.0],["1987-01-26",7.3777,7.5011,7.353,7.4517,171900.0],["1987-01-27",7.4271,7.5011,7.4024,7.4764,337050.0],["1987-01-28",7.4764,7.5011,7.4271,7.4764,187500.0],["1987-01-29",7.4764,7.4764,7.3777,7.4024,3135000.0],["1987-01-30",7.4024,7.4517,7.3777,7.4517,3975000.0],["1987-02-02",7.5483,7.5483,7.4477,7.5483,279150.0],["1987-02-03",7.5484,7.5484,7.4729,7.498,402000.0],["1987-02-04",7.4729,7.4729,7.4225,7.4477,212850.0],["1987-02-05",7.4225,7.5484,7.4225,7.5232,172050.0],["1987-02-06",7.5232,7.5232,7.4477,7.498,59100.0],["1987-02-09",7.498,7.498,7.3974,7.4225,164400.0],["1987-02-10",7.4225,7.4225,7.3471,7.3974,68850.0],["1987-02-11",7.3974,7.4225,7.3471,7.3974,109800.0],["1987-02-12",7.3974,7.4225,7.2464,7.3219,91650.0],["1987-02-13",7.2967,7.3722,7.2716,7.3471,410850.0],["1987-02-17",7.2967,7.3219,7.2464,7.2716,99750.0],["1987-02-18",7.2464,7.2716,7.1206,7.1961,110100.0],["1987-02-19",7.1458,7.1709,7.0954,7.1458,83100.0],["1987-02-20",7.1709,7.4477,7.1458,7.4477,396000.0],["1987-02-23",7.4225,7.4477,7.2967,7.3722,107550.0],["1987-02-24",7.3219,7.3722,7.2967,7.3219,144750.0],["1987-02-25",7.3722,7.4477,7.3219,7.3722,234300.0],["1987-02-26",7.3471,7.3471,7.2716,7.3219,157650.0],["1987-02-27",7.2967,7.3974,7.2967,7.3974,68700.0],["1987-03-02",7.3722,7.4225,7.3471,7.4225,83850.0],["1987-03-03",7.3974,7.498,7.3471,7.498,308850.0],["1987-03-04",7.4729,7.649,7.4477,7.649,129750.0],["1987-03-05",7.5987,7.6742,7.5735,7.649,234900.0],["1987-03-06",7.5987,7.5987,7.5484,7.5987,39600.0],["1987-03-09",7.5735,7.5735,7.498,7.5483,87450.0],["1987-03-10",7.5232,7.649,7.5232,7.6238,150450.0],["1987-03-11",7.6742,7.6993,7.6238,7.6742,75750.0],["1987-03-12",7.6238,7.8251,7.6238,7.8251,71100.0],["1987-03-13",7.7748,7.9006,7.7496,7.8754,162600.0],["1987-03-16",7.8503,7.8754,7.7245,7.7496,200700.0],["1987-03-17",7.7496,7.7748,7.649,7.7245,74700.0],["1987-03-18",7.6993,7.7245,7.4477,7.5987,86850.0],["1987-03-19",7.5735,7.6238,7.5232,7.6238,233700.0],["1987-03-20",7.5987,7.6238,7.5735,7.5987,114300.0],["1987-03-23",7.5987,7.6742,7.5735,7.649,96150.0],["1987-03-24",7.649,7.649,7.498,7.5735,323100.0],["1987-03-25",7.5484,7.5987,7.5232,7.5987,34200.0],["1987-03-26",7.5735,7.6238,7.5484,7.6238,52650.0],["1987-03-27",7.6238,7.6238,7.5735,7.5987,32850.0],["1987-03-30",7.5735,7.5735,7.4477,7.498,135900.0],["1987-03-31",7.4477,7.4729,7.4477,7.4729,54900.0],["1987-04-01",7.3722,7.5735,7.2967,7.3722,88350.0],["1987-04-02",7.3219,7.3722,7.3219,7.3471,463500.0],["1987-04-03",7.3471,7.3471,7.1961,7.1961,70650.0],["1987-04-06",7.1961,7.2716,7.1709,7.2213,107700.0],["1987-04-07",7.1961,7.2716,7.1206,7.1458,82050.0],["1987-04-08",6.9948,7.02,6.8438,6.9193,170100.0],["1987-04-09",6.9696,6.9948,6.8187,6.8187,94500.0],["1987-04-10",6.8187,6.9696,6.8187,6.9445,71100.0],["1987-04-13",6.9696,6.9696,6.8438,6.869,68550.0],["1987-04-14",6.8942,6.8942,6.7684,6.7684,78900.0],["1987-04-15",6.7684,6.869,6.6929,6.8438,138600.0],["1987-04-16",6.8438,7.02,6.8438,7.02,87600.0],["1987-04-20",7.02,7.0451,6.8942,6.9445,70800.0],["1987-04-21",6.9445,6.9696,6.8187,6.9696,2640000.0],["1987-04-22",6.9948,6.9948,6.8438,6.9696,142350.0],["1987-04-23",6.8942,6.9445,6.8438,6.8942,51300.0],["1987-04-24",6.869,6.9193,6.7935,6.869,186450.0],["1987-04-27",6.869,6.8942,6.7935,6.8187,77100.0],["1987-04-28",6.7935,6.8187,6.7432,6.7684,64650.0],["1987-04-29",6.7684,6.7935,6.7432,6.7935,78150.0],["1987-04-30",6.8187,6.9445,6.8187,6.9193,372000.0],["1987-05-01",6.9696,6.9696,6.869,6.9193,1875000.0],["1987-05-04",6.8124,6.9152,6.7353,6.8124,348600.0],["1987-05-05",6.7867,6.8124,6.761,6.8124,145200.0],["1987-05-06",6.8124,6.8381,6.761,6.7867,81150.0],["1987-05-07",6.7353,6.7867,6.7096,6.7867,84150.0],["1987-05-08",6.761,6.7867,6.7096,6.7353,93900.0],["1987-05-11",6.7353,6.761,6.7096,6.7353,258750.0],["1987-05-12",6.7353,6.761,6.6838,6.7353,75300.0],["1987-05-13",6.7096,6.761,6.7096,6.7353,100350.0],["1987-05-14",6.7353,6.761,6.6067,6.7096,70800.0],["1987-05-15",6.7096,6.7096,6.6067,6.6838,64350.0],["1987-05-18",6.6324,6.6324,6.4011,6.581,516000.0],["1987-05-19",6.581,6.6067,6.4011,6.4782,56850.0],["1987-05-20",6.4011,6.4268,6.2982,6.3754,93450.0],["1987-05-21",6.3754,6.581,6.3239,6.581,53850.0],["1987-05-22",6.581,6.6324,6.3754,6.4525,99750.0],["1987-05-26",6.4782,6.6581,6.4525,6.6581,132300.0],["1987-05-27",6.6067,6.6324,6.5553,6.6324,37350.0],["1987-05-28",6.6067,6.6581,6.5553,6.5553,78300.0],["1987-05-29",6.581,6.6324,6.581,6.6324,46950.0],["1987-06-01",6.581,6.6067,6.5553,6.6067,48750.0],["1987-06-02",6.581,6.6324,6.581,6.6324,158850.0],["1987-06-03",6.6067,6.761,6.6067,6.761,169650.0],["1987-06-04",6.761,6.8124,6.7353,6.7867,94200.0],["1987-06-05",6.7867,6.8124,6.7096,6.7867,240750.0],["1987-06-08",6.761,6.8895,6.7353,6.8895,222900.0],["1987-06-09",6.8381,6.8895,6.8124,6.8638,154200.0],["1987-06-10",6.8381,6.8895,6.8381,6.8895,55650.0],["1987-06-11",6.8895,6.8895,6.8381,6.8638,28350.0],["1987-06-12",6.8381,6.9666,6.8381,6.9666,179250.0],["1987-06-15",6.9666,7.0695,6.9152,6.9923,233850.0],["1987-06-16",6.9923,6.9923,6.8895,6.9409,40350.0],["1987-06-17",6.9152,6.9666,6.8895,6.9409,26550.0],["1987-06-18",6.8895,6.9666,6.8638,6.8895,43650.0],["1987-06-19",6.8638,6.9152,6.8381,6.8895,57300.0],["1987-06-22",6.8638,6.9152,6.8638,6.8895,24900.0],["1987-06-23",6.8638,6.8895,6.7867,6.8381,46950.0],["1987-06-24",6.8124,6.8381,6.7353,6.8124,78750.0],["1987-06-25",6.8124,6.8381,6.7867,6.8381,43800.0],["1987-06-26",6.8381,6.8381,6.761,6.8381,54600.0],["1987-06-29",6.7867,6.8381,6.6067,6.7867,27900.0],["1987-06-30",6.7867,6.7867,6.581,6.7353,113850.0],["1987-07-01",6.7353,6.7353,6.6838,6.7353,30750.0],["1987-07-02",6.761,6.761,6.6838,6.7353,30900.0],["1987-07-06",6.7867,6.8124,6.761,6.8124,222900.0],["1987-07-07",6.761,6.8124,6.761,6.8124,56100.0],["1987-07-08",6.7867,6.8124,6.7353,6.8124,97650.0],["1987-07-09",6.7867,6.8124,6.761,6.7867,38250.0],["1987-07-10",6.761,6.7867,6.761,6.7867,21600.0],["1987-07-13",6.761,6.761,6.7096,6.7096,105750.0],["1987-07-14",6.7096,6.7353,6.581,6.6067,135000.0],["1987-07-15",6.5553,6.6581,6.5553,6.6581,277050.0],["1987-07-16",6.6838,6.7096,6.6581,6.6838,88350.0],["1987-07-17",6.6838,6.6838,6.6324,6.6838,29400.0],["1987-07-20",6.6838,6.6838,6.6067,6.6581,22500.0],["1987-07-21",6.6324,6.6581,6.6067,6.6581,61500.0],["1987-07-22",6.6067,6.6324,6.5553,6.581,51300.0],["1987-07-23",6.581,6.581,6.4268,6.5553,75300.0],["1987-07-24",6.5296,6.5296,6.3497,6.4782,89550.0],["1987-07-27",6.4782,6.4782,6.4011,6.4268,41100.0],["1987-07-28",6.4525,6.4525,6.3239,6.3754,294450.0],["1987-07-29",6.3239,6.4525,6.3239,6.4011,172650.0],["1987-07-30",6.4268,6.5553,6.4268,6.5296,477300.0],["1987-07-31",6.5039,6.5296,6.4011,6.4525,6480000.0],["1987-08-03",6.3956,6.5009,6.3693,6.3956,3210000.0],["1987-08-04",6.3956,6.3956,6.2904,6.343,353700.0],["1987-08-05",6.2904,6.3167,6.264,6.3167,83850.0],["1987-08-06",6.3167,6.4219,6.264,6.3956,264750.0],["1987-08-07",6.3956,6.3956,6.343,6.3693,93300.0],["1987-08-10",6.3693,6.3956,6.2904,6.3693,466500.0],["1987-08-11",6.3693,6.6588,6.3693,6.6588,338850.0],["1987-08-12",6.6062,6.6851,6.5535,6.6325,227550.0],["1987-08-13",6.6325,6.8167,6.5799,6.7904,429150.0],["1987-08-14",6.7641,6.7641,6.6851,6.7115,95850.0],["1987-08-17",6.7378,6.7378,6.5536,6.6588,158700.0],["1987-08-18",6.6325,6.6588,6.5535,6.6325,128550.0],["1987-08-19",6.6325,6.6588,6.5799,6.6588,57900.0],["1987-08-20",6.6851,6.7115,6.6588,6.7115,98100.0],["1987-08-21",6.7115,6.7378,6.6588,6.6851,49650.0],["1987-08-24",6.6851,6.6851,6.6325,6.6588,65700.0],["1987-08-25",6.6588,6.6588,6.6325,6.6588,54750.0],["1987-08-26",6.6062,6.6325,6.5535,6.6062,78000.0],["1987-08-27",6.5799,6.6325,6.422,6.4483,83550.0],["1987-08-28",6.3956,6.422,6.0535,6.1851,324600.0],["1987-08-31",6.1851,6.2904,5.5797,6.0008,254550.0],["1987-09-01",6.0008,6.0272,5.6587,5.7376,348300.0],["1987-09-02",5.7376,5.764,5.4744,5.6587,678450.0],["1987-09-03",5.6324,5.685,5.4744,5.6587,456900.0],["1987-09-04",5.6587,5.7113,5.606,5.685,195600.0],["1987-09-08",5.685,5.685,5.606,5.606,134700.0],["1987-09-09",5.606,6.1061,5.5797,5.764,152700.0],["1987-09-10",5.764,5.7903,5.685,5.685,242550.0],["1987-09-11",5.7113,5.7376,5.606,5.606,164250.0],["1987-09-14",5.6587,5.7376,5.6324,5.6587,97350.0],["1987-09-15",5.6587,5.685,5.6324,5.685,92250.0],["1987-09-16",5.6587,5.685,5.6324,5.685,177450.0],["1987-09-17",5.6324,5.6324,5.5534,5.606,127350.0],["1987-09-18",5.6324,5.6587,5.606,5.606,83100.0],["1987-09-21",5.606,5.6587,5.5271,5.5534,119100.0],["1987-09-22",5.5271,5.606,5.5008,5.606,109950.0],["1987-09-23",5.5797,5.6324,5.4744,5.5534,167550.0],["1987-09-24",5.4744,5.4744,5.1586,5.1586,295200.0],["1987-09-25",5.2376,5.3955,5.0533,5.0797,364350.0],["1987-09-28",5.1323,5.1849,5.106,5.1586,346950.0],["1987-09-29",5.1849,5.2639,5.1586,5.1849,170250.0],["1987-09-30",5.1849,5.2113,5.1586,5.2113,162750.0],["1987-10-01",5.1323,5.1849,5.0797,5.0797,153450.0],["1987-10-02",5.0533,5.1849,5.0533,5.1849,175050.0],["1987-10-05",5.1586,5.2376,5.1323,5.1849,160500.0],["1987-10-06",5.1849,5.1849,5.106,5.1586,156750.0],["1987-10-07",5.106,5.1849,5.106,5.1586,134550.0],["1987-10-08",5.1586,5.1849,5.106,5.106,161700.0],["1987-10-09",5.106,5.1323,5.0533,5.0797,165000.0],["1987-10-12",5.027,5.0797,5.0007,5.0533,100650.0],["1987-10-13",5.0797,5.0797,4.8165,4.9217,344250.0],["1987-10-14",4.9481,4.9481,4.8428,4.8428,340650.0],["1987-10-15",4.8691,4.8954,4.7901,4.8428,190200.0],["1987-10-16",4.8165,4.8165,4.5796,4.6585,343500.0],["1987-10-19",4.5269,4.5533,4.3954,4.4743,990900.0],["1987-10-20",4.448,4.6849,4.4217,4.6849,475050.0],["1987-10-21",4.7901,5.1586,4.7638,5.027,312150.0],["1987-10-22",5.0007,5.027,4.7638,4.9481,223200.0],["1987-10-23",4.8954,4.8954,4.7375,4.8165,162900.0],["1987-10-26",4.8428,4.8428,4.6322,4.6849,145650.0],["1987-10-27",4.7375,4.8954,4.6849,4.7901,180300.0],["1987-10-28",4.6849,4.8428,4.6585,4.7638,169500.0],["1987-10-29",4.8428,5.106,4.7901,5.106,290100.0],["1987-10-30",5.106,5.2639,5.106,5.2376,3405000.0],["1987-11-02",5.2332,5.2332,4.9892,5.0977,1030050.0],["1987-11-03",5.0977,5.1248,4.7994,4.9079,211350.0],["1987-11-04",4.9079,4.935,4.7994,4.7994,10605000.0],["1987-11-05",4.7723,4.8807,4.7723,4.8807,244200.0],["1987-11-06",4.935,4.9892,4.9079,4.9621,216000.0],["1987-11-09",4.8807,4.9079,4.8265,4.8536,141900.0],["1987-11-10",4.8265,4.8536,4.718,4.7452,303900.0],["1987-11-11",4.718,4.7723,4.6909,4.7452,499050.0],["1987-11-12",4.7723,4.7994,4.718,4.7452,229800.0],["1987-11-13",4.718,4.7723,4.6909,4.6909,327900.0],["1987-11-16",4.718,4.7723,4.6367,4.6638,152400.0],["1987-11-17",4.6096,4.718,4.6096,4.6367,137700.0],["1987-11-18",4.6096,4.6367,4.5554,4.6096,300900.0],["1987-11-19",4.6367,4.6909,4.5825,4.5825,248700.0],["1987-11-20",4.6096,4.6638,4.5825,4.6367,127800.0],["1987-11-23",4.6096,4.6638,4.5554,4.5554,122700.0],["1987-11-24",4.5554,4.6096,4.5554,4.5554,155850.0],["1987-11-25",4.5554,4.6096,4.5554,4.6096,147600.0],["1987-11-27",4.5282,4.6096,4.5282,4.5825,77100.0],["1987-11-30",4.5554,4.5554,4.474,4.5554,166800.0],["1987-12-01",4.5554,4.6638,4.5282,4.5554,161550.0],["1987-12-02",4.5554,4.6096,4.474,4.474,169350.0],["1987-12-03",4.474,4.5282,4.4198,4.4198,148200.0],["1987-12-04",4.3656,4.5282,4.3384,4.474,247350.0],["1987-12-07",4.474,4.6096,4.474,4.5282,351600.0],["1987-12-08",4.5011,4.5825,4.474,4.5011,138600.0],["1987-12-09",4.5011,4.6096,4.5011,4.5554,160650.0],["1987-12-10",4.474,4.5282,4.4469,4.4469,157950.0],["1987-12-11",4.5011,4.5282,4.4469,4.474,159600.0],["1987-12-14",4.4469,4.5282,4.4198,4.5282,167550.0],["1987-12-15",4.5554,4.6096,4.4469,4.474,158250.0],["1987-12-16",4.4469,4.6096,4.3384,4.3927,267750.0],["1987-12-17",4.3384,4.3927,4.2029,4.23,267750.0],["1987-12-18",4.23,4.3384,4.2029,4.3384,182400.0],["1987-12-21",4.3384,4.3384,4.2029,4.23,241800.0],["1987-12-22",4.1757,4.23,3.769,3.9588,522150.0],["1987-12-23",3.9588,4.0131,3.8775,4.0131,588150.0],["1987-12-24",4.0131,4.0673,3.9859,4.0131,231450.0],["1987-12-28",4.0131,4.0402,3.8775,3.8775,258750.0],["1987-12-29",3.8775,3.9588,3.8775,3.9588,266250.0],["1987-12-30",3.9046,4.0402,3.9046,4.0402,258450.0],["1987-12-31",3.9859,4.0944,3.9588,4.0673,274650.0],["1988-01-04",4.1215,4.3384,4.1215,4.3113,144750.0],["1988-01-05",4.3655,4.6096,4.3384,4.4469,451350.0],["1988-01-06",4.4469,4.5011,4.4198,4.474,203100.0],["1988-01-07",4.474,4.5825,4.4469,4.474,121950.0],["1988-01-08",4.474,4.5825,4.474,4.5011,126150.0],["1988-01-11",4.474,4.5825,4.474,4.5011,139050.0],["1988-01-12",4.5825,4.6096,4.5282,4.5554,589950.0],["1988-01-13",4.5011,4.5554,4.474,4.5282,117150.0],["1988-01-14",4.5282,4.5554,4.4469,4.474,86100.0],["1988-01-15",4.474,4.5554,4.474,4.5282,147750.0],["1988-01-18",4.5554,4.5825,4.4469,4.5554,129150.0],["1988-01-19",4.5011,4.5554,4.4469,4.5011,205650.0],["1988-01-20",4.5554,4.5554,4.474,4.5011,84600.0],["1988-01-21",4.5554,4.5554,4.5011,4.5554,87000.0],["1988-01-22",4.5282,4.6367,4.5282,4.5825,78900.0],["1988-01-25",4.6096,4.7723,4.5825,4.718,110550.0],["1988-01-26",4.7452,4.7452,4.6909,4.718,96750.0],["1988-01-27",4.718,4.8265,4.6909,4.7994,3200850.0],["1988-01-28",4.7723,4.8536,4.7723,4.7723,225300.0],["1988-01-29",4.8265,4.8536,4.7723,4.8265,15944250.0],["1988-02-01",4.822,4.822,4.7099,4.7379,505650.0],["1988-02-02",4.6818,4.794,4.6538,4.7379,441450.0],["1988-02-03",4.7099,4.7379,4.4856,4.5136,460650.0],["1988-02-04",4.6258,4.6258,4.5136,4.5417,98100.0],["1988-02-05",4.5417,4.5977,4.5136,4.5697,76800.0],["1988-02-08",4.5697,4.6258,4.5417,4.6258,102600.0],["1988-02-09",4.6258,4.7379,4.6258,4.7379,140850.0],["1988-02-10",4.7099,4.794,4.7099,4.7379,104400.0],["1988-02-11",4.7099,4.766,4.6538,4.6818,94800.0],["1988-02-12",4.6538,4.7099,4.6258,4.6818,67350.0],["1988-02-16",4.6538,4.6818,4.6258,4.6258,81300.0],["1988-02-17",4.5697,4.5977,4.4856,4.4856,115950.0],["1988-02-18",4.5136,4.5136,4.4856,4.4856,215400.0],["1988-02-19",4.4295,4.4576,4.2894,4.3735,176700.0],["1988-02-22",4.3454,4.4015,4.2613,4.3454,147900.0],["1988-02-23",4.2894,4.3735,4.2613,4.2894,163800.0],["1988-02-24",4.2613,4.2894,4.037,4.037,451500.0],["1988-02-25",4.037,4.3454,3.8128,3.8128,442950.0],["1988-02-26",3.8128,3.9529,3.7567,3.9249,514350.0],["1988-02-29",3.8969,3.9249,3.8128,3.8408,443550.0],["1988-03-01",3.8408,3.8969,3.8128,3.8128,256950.0],["1988-03-02",3.8128,3.8969,3.8128,3.8969,258450.0],["1988-03-03",3.8688,4.0931,3.8688,4.0651,262350.0],["1988-03-04",4.0651,4.1772,4.037,4.1211,158850.0],["1988-03-07",4.1211,4.2053,4.0931,4.1772,176250.0],["1988-03-08",4.1492,4.2053,4.0931,4.0931,203850.0],["1988-03-09",4.0651,4.0931,4.0651,4.0651,126600.0],["1988-03-10",4.0651,4.1492,4.037,4.0931,120450.0],["1988-03-11",4.0651,4.1211,4.0651,4.0931,143400.0],["1988-03-14",4.0651,4.0931,4.009,4.009,116100.0],["1988-03-15",4.009,4.0651,4.009,4.009,119250.0],["1988-03-16",4.037,4.0931,4.037,4.0651,109050.0],["1988-03-17",4.0651,4.0931,4.037,4.0651,67800.0],["1988-03-18",4.0651,4.1492,4.037,4.0651,110700.0],["1988-03-21",4.0931,4.0931,4.037,4.0931,85650.0],["1988-03-22",4.0651,4.0931,4.0651,4.0651,70650.0],["1988-03-23",4.0651,4.0931,4.0651,4.0651,92400.0],["1988-03-24",4.0651,4.0931,4.037,4.037,111300.0],["1988-03-25",4.037,4.037,3.981,3.981,79650.0],["1988-03-28",3.981,3.981,3.9249,3.9249,84450.0],["1988-03-29",3.9529,3.981,3.9249,3.981,192900.0],["1988-03-30",3.981,4.009,3.9529,3.981,72600.0],["1988-03-31",3.9529,3.981,3.9249,3.9249,143550.0],["1988-04-04",3.9249,3.9529,3.9249,3.9249,79050.0],["1988-04-05",3.9249,3.9529,3.8969,3.9249,77850.0],["1988-04-06",3.8969,3.9249,3.8128,3.8408,207450.0],["1988-04-07",3.8688,3.8688,3.7847,3.8128,413400.0],["1988-04-08",3.7847,3.8128,3.6446,3.7287,282000.0],["1988-04-11",3.7287,3.7567,3.6726,3.7006,195300.0],["1988-04-12",3.7006,3.8128,3.6726,3.7847,238650.0],["1988-04-13",3.7287,3.7847,3.6726,3.7006,179550.0],["1988-04-14",3.7006,3.7006,3.5885,3.6165,224550.0],["1988-04-15",3.6165,3.7567,3.5885,3.7287,120450.0],["1988-04-18",3.7006,3.7567,3.7006,3.7567,102150.0],["1988-04-19",3.7006,3.7847,3.6726,3.6726,112050.0],["1988-04-20",3.6726,3.7847,3.6726,3.7847,96750.0],["1988-04-21",3.7567,3.7847,3.7006,3.7287,93450.0],["1988-04-22",3.7287,3.7567,3.6726,3.7567,97500.0],["1988-04-25",3.7006,3.8128,3.7006,3.7567,121350.0],["1988-04-26",3.7287,3.7287,3.5044,3.5885,362400.0],["1988-04-27",3.5885,3.6726,3.5604,3.6165,307500.0],["1988-04-28",3.6446,3.6446,3.6165,3.6165,316650.0],["1988-04-29",3.6446,3.6446,3.5885,3.6165,6369750.0],["1988-05-02",3.589,3.589,3.5602,3.589,508500.0],["1988-05-03",3.589,3.589,3.5315,3.5602,529500.0],["1988-05-04",3.589,3.6177,3.5315,3.5602,232500.0],["1988-05-05",3.5028,3.5315,3.4741,3.4741,190800.0],["1988-05-06",3.4741,3.5315,3.4741,3.4741,108000.0],["1988-05-09",3.4741,3.5028,3.4741,3.4741,184350.0],["1988-05-10",3.4454,3.5028,3.4454,3.4454,119250.0],["1988-05-11",3.4454,3.4741,3.388,3.4167,300900.0],["1988-05-12",3.4167,3.4741,3.4167,3.4167,286650.0],["1988-05-13",3.4167,3.4454,3.388,3.4454,140400.0],["1988-05-16",3.4454,3.4741,3.4167,3.4741,111600.0],["1988-05-17",3.4454,3.5028,3.4454,3.4741,60900.0],["1988-05-18",3.4454,3.4741,3.388,3.4167,201000.0],["1988-05-19",3.388,3.4167,3.388,3.4167,80250.0],["1988-05-20",3.4167,3.4454,3.388,3.4167,88050.0],["1988-05-23",3.4167,3.4454,3.388,3.4167,87450.0],["1988-05-24",3.388,3.4741,3.388,3.4454,90750.0],["1988-05-25",3.4167,3.5028,3.4167,3.4741,78000.0],["1988-05-26",3.4741,3.5028,3.4454,3.4741,52200.0],["1988-05-27",3.4741,3.4741,3.4167,3.4167,82500.0],["1988-05-31",3.4167,3.4454,3.388,3.4454,100050.0],["1988-06-01",3.4454,3.5028,3.4167,3.4741,228000.0],["1988-06-02",3.4741,3.5602,3.4454,3.5028,203100.0],["1988-06-03",3.5602,3.5602,3.4741,3.5602,91500.0],["1988-06-06",3.589,3.589,3.5315,3.589,87450.0],["1988-06-07",3.589,3.6177,3.5602,3.5602,176400.0],["1988-06-08",3.589,3.6177,3.5602,3.6177,58650.0],["1988-06-09",3.5602,3.6177,3.5602,3.6177,128400.0],["1988-06-10",3.589,3.6177,3.5602,3.589,50700.0],["1988-06-13",3.589,3.589,3.5602,3.5602,63150.0],["1988-06-14",3.6177,3.6464,3.5602,3.5602,89250.0],["1988-06-15",3.5602,3.589,3.4454,3.4454,125700.0],["1988-06-16",3.5028,3.5315,3.4454,3.5028,91500.0],["1988-06-17",3.5315,3.5315,3.4741,3.4741,70800.0],["1988-06-20",3.4741,3.5028,3.4454,3.4741,88500.0],["1988-06-21",3.4454,3.4741,3.4454,3.4741,155400.0],["1988-06-22",3.5028,3.5315,3.4741,3.5315,78000.0],["1988-06-23",3.5315,3.5315,3.4741,3.4741,51150.0],["1988-06-24",3.4741,3.5028,3.4454,3.5028,73350.0],["1988-06-27",3.4741,3.5028,3.4741,3.4741,90750.0],["1988-06-28",3.4741,3.5602,3.4741,3.5028,72150.0],["1988-06-29",3.5028,3.5602,3.5028,3.5315,81150.0],["1988-06-30",3.589,3.6177,3.5602,3.6177,52800.0],["1988-07-01",3.5602,3.6464,3.5602,3.6177,49950.0],["1988-07-05",3.6177,3.6464,3.6177,3.6177,69900.0],["1988-07-06",3.589,3.6464,3.5602,3.6177,74250.0],["1988-07-07",3.6177,3.6177,3.5602,3.5602,130350.0],["1988-07-08",3.5602,3.589,3.5315,3.5602,127350.0],["1988-07-11",3.589,3.589,3.5315,3.5315,52950.0],["1988-07-12",3.5315,3.5602,3.4741,3.5028,87300.0],["1988-07-13",3.5028,3.5315,3.5028,3.5315,50850.0],["1988-07-14",3.5315,3.5315,3.5028,3.5315,35250.0],["1988-07-15",3.5315,3.5602,3.5028,3.5602,71400.0],["1988-07-18",3.5602,3.5602,3.5028,3.5315,67350.0],["1988-07-19",3.5315,3.6177,3.5028,3.5602,99150.0],["1988-07-20",3.5602,3.5602,3.4741,3.5028,168900.0],["1988-07-21",3.5315,3.5602,3.5028,3.5602,66300.0],["1988-07-22",3.5028,3.5315,3.5028,3.5028,52200.0],["1988-07-25",3.5028,3.5315,3.5028,3.5315,47100.0],["1988-07-26",3.5315,3.5315,3.4741,3.4741,81450.0],["1988-07-27",3.4741,3.5028,3.4167,3.4454,564150.0],["1988-07-28",3.4454,3.4741,3.4167,3.4454,7682850.0],["1988-07-29",3.4454,3.4741,3.388,3.4167,34379850.0],["1988-08-01",3.3884,3.4473,3.3589,3.3884,269400.0],["1988-08-02",3.3884,3.4179,3.3589,3.3884,468450.0],["1988-08-03",3.3884,3.4179,3.3589,3.3589,375450.0],["1988-08-04",3.3884,3.4179,3.3589,3.3884,541200.0],["1988-08-05",3.3884,3.4179,3.3589,3.3884,189000.0],["1988-08-08",3.3884,3.4179,3.3589,3.3589,67500.0],["1988-08-09",3.3884,3.3884,3.3295,3.3589,464850.0],["1988-08-10",3.3295,3.3589,3.3295,3.3295,89100.0],["1988-08-11",3.3589,3.3589,3.3295,3.3295,89700.0],["1988-08-12",3.3589,3.3589,3.3295,3.3589,88050.0],["1988-08-15",3.3295,3.3295,3.1232,3.2705,160050.0],["1988-08-16",3.2705,3.2705,3.1232,3.1527,272100.0],["1988-08-17",3.1527,3.2411,3.1527,3.1527,229350.0],["1988-08-18",3.1527,3.1821,3.0054,3.0643,343050.0],["1988-08-19",3.0643,3.1232,3.0054,3.0348,320250.0],["1988-08-22",3.0348,3.0643,2.917,2.9759,168150.0],["1988-08-23",2.9759,3.0348,2.9464,2.9759,139650.0],["1988-08-24",2.9464,3.0054,2.9464,2.9759,293700.0],["1988-08-25",2.9759,2.9759,2.8875,2.917,114600.0],["1988-08-26",2.8875,2.9464,2.858,2.9464,233700.0],["1988-08-29",2.9464,2.9759,2.917,2.9464,140700.0],["1988-08-30",2.917,3.2411,2.8875,3.2411,484050.0],["1988-08-31",3.4179,3.4768,3.3884,3.4179,1180350.0],["1988-09-01",3.4179,3.4473,3.3884,3.3884,229350.0],["1988-09-02",3.3884,3.5063,3.3884,3.4473,298350.0],["1988-09-06",3.4768,3.4768,3.4473,3.4768,190650.0],["1988-09-07",3.4473,3.5063,3.4473,3.4473,120750.0],["1988-09-08",3.4473,3.4768,3.4473,3.4473,108450.0],["1988-09-09",3.4768,3.4768,3.4179,3.4179,90300.0],["1988-09-12",3.4179,3.4473,3.3884,3.3884,523350.0],["1988-09-13",3.3884,3.4179,3.3589,3.4179,101100.0],["1988-09-14",3.3884,3.4179,3.3,3.3295,174450.0],["1988-09-15",3.3295,3.3589,3.3,3.3589,83250.0],["1988-09-16",3.3589,3.3589,3.3,3.3589,73950.0],["1988-09-19",3.3589,3.3884,3.3295,3.3295,130650.0],["1988-09-20",3.3295,3.3589,3.2705,3.3589,216450.0],["1988-09-21",3.3295,3.3589,3.3,3.3295,221250.0],["1988-09-22",3.3295,3.3295,3.2705,3.3,103500.0],["1988-09-23",3.3,3.3589,3.3,3.3589,279900.0],["1988-09-26",3.3,3.3589,3.2705,3.3,375600.0],["1988-09-27",3.3,3.3295,3.2411,3.3,129750.0],["1988-09-28",3.3,3.3,3.2705,3.3,175500.0],["1988-09-29",3.3,3.3,3.2705,3.3,148950.0],["1988-09-30",3.2705,3.3,3.2705,3.3,156000.0],["1988-10-03",3.3,3.3,3.2705,3.3,279000.0],["1988-10-04",3.3,3.3295,3.2705,3.3,164400.0],["1988-10-05",3.3,3.3295,3.2705,3.3,316800.0],["1988-10-06",3.3,3.3295,3.2705,3.3,164400.0],["1988-10-07",3.3,3.3295,3.3,3.3,217350.0],["1988-10-10",3.3295,3.3295,3.2705,3.2705,178500.0],["1988-10-11",3.3,3.3589,3.2705,3.3295,286350.0],["1988-10-12",3.3295,3.3589,3.3,3.3295,299100.0],["1988-10-13",3.3589,3.3589,3.3,3.3589,230100.0],["1988-10-14",3.3295,3.4768,3.3295,3.4768,173550.0],["1988-10-17",3.4768,3.5946,3.4768,3.5652,238650.0],["1988-10-18",3.5652,3.5652,3.5357,3.5357,198750.0],["1988-10-19",3.5357,3.5652,3.5357,3.5357,86250.0],["1988-10-20",3.5652,3.5946,3.5357,3.5652,113550.0],["1988-10-21",3.5652,3.5946,3.5063,3.5357,132150.0],["1988-10-24",3.5357,3.5652,3.5063,3.5357,213150.0],["1988-10-25",3.5357,3.5357,3.5063,3.5357,290700.0],["1988-10-26",3.5357,3.5357,3.5063,3.5357,154050.0],["1988-10-27",3.5357,3.5357,3.4768,3.5063,225000.0],["1988-10-28",3.5063,3.5357,3.4473,3.4768,1955550.0],["1988-10-31",3.4478,3.478,3.4175,3.4478,412800.0],["1988-11-01",3.1756,3.2965,3.0546,3.0848,1545750.0],["1988-11-02",3.0848,3.1453,2.9941,3.0546,633300.0],["1988-11-03",3.0546,3.0848,3.0546,3.0546,577950.0],["1988-11-04",3.0546,3.0848,3.0243,3.0243,478350.0],["1988-11-07",3.0243,3.0243,2.9639,2.9639,376950.0],["1988-11-08",2.9639,2.9941,2.9336,2.9639,181050.0],["1988-11-09",2.9639,2.9639,2.9034,2.9034,278850.0],["1988-11-10",2.9034,2.9336,2.8429,2.8731,301500.0],["1988-11-11",2.8731,2.8731,2.8429,2.8429,346950.0],["1988-11-14",2.8731,2.8731,2.8126,2.8429,239100.0],["1988-11-15",2.8429,2.8731,2.8126,2.8429,192300.0],["1988-11-16",2.8429,2.8731,2.7824,2.8126,313200.0],["1988-11-17",2.7824,2.8126,2.6614,2.7219,307200.0],["1988-11-18",2.7219,2.7522,2.7219,2.7522,180900.0],["1988-11-21",2.7219,2.7522,2.6917,2.7522,226050.0],["1988-11-22",2.7219,2.8126,2.7219,2.7824,168000.0],["1988-11-23",2.7824,2.8126,2.7522,2.7824,146400.0],["1988-11-25",2.8126,2.8126,2.7219,2.7522,111750.0],["1988-11-28",2.7522,2.8731,2.7522,2.7824,212250.0],["1988-11-29",2.7824,2.8126,2.7522,2.8126,261900.0],["1988-11-30",2.8126,2.9034,2.8126,2.8731,294300.0],["1988-12-01",2.8731,2.9034,2.8731,2.8731,231300.0],["1988-12-02",2.8731,3.0243,2.8731,3.0243,359250.0],["1988-12-05",3.0243,3.0848,2.9639,2.9941,279450.0],["1988-12-06",2.9941,3.0243,2.9639,2.9941,151200.0],["1988-12-07",3.0243,3.0243,2.9639,2.9941,184350.0],["1988-12-08",2.9941,3.0243,2.9639,2.9941,130350.0],["1988-12-09",2.9941,3.0243,2.9336,2.9639,181500.0],["1988-12-12",2.9336,2.9639,2.9336,2.9336,185850.0],["1988-12-13",2.9336,2.9639,2.9034,2.9034,298350.0],["1988-12-14",2.9034,2.9034,2.8429,2.8429,408900.0],["1988-12-15",2.8429,2.9034,2.8429,2.8731,308100.0],["1988-12-16",2.8731,2.9034,2.8429,2.8731,231900.0],["1988-12-19",2.8731,2.8731,2.7824,2.8126,524850.0],["1988-12-20",2.8429,2.8429,2.7824,2.8126,235050.0],["1988-12-21",2.8126,2.8429,2.7824,2.8429,388200.0],["1988-12-22",2.8429,2.8731,2.8126,2.8429,576600.0],["1988-12-23",2.8731,2.9639,2.8731,2.9034,344850.0],["1988-12-27",2.9336,2.9941,2.9336,2.9639,223200.0],["1988-12-28",2.9941,3.0546,2.9941,2.9941,424950.0],["1988-12-29",3.0243,3.0848,3.0243,3.0848,315300.0],["1988-12-30",3.0848,3.0848,2.9941,3.0243,261600.0],["1989-01-03",3.0546,3.0546,2.9336,3.0546,69750.0],["1989-01-04",3.0243,3.1151,3.0243,3.1151,119700.0],["1989-01-05",3.1151,3.1453,3.0848,3.1453,313800.0],["1989-01-06",3.1453,3.1453,3.1151,3.1151,189600.0],["1989-01-09",3.1453,3.2663,3.1151,3.2361,229650.0],["1989-01-10",3.2663,3.3268,3.2663,3.3268,125550.0],["1989-01-11",3.2965,3.3268,3.2965,3.2965,252150.0],["1989-01-12",3.3268,3.3873,3.2965,3.357,145650.0],["1989-01-13",3.3873,3.4175,3.357,3.4175,398400.0],["1989-01-16",3.3873,3.4175,3.3873,3.3873,97200.0],["1989-01-17",3.4175,3.4175,3.3268,3.357,131250.0],["1989-01-18",3.357,3.357,3.2361,3.2965,247650.0],["1989-01-19",3.2965,3.2965,3.2361,3.2361,135900.0],["1989-01-20",3.2361,3.2663,3.2058,3.2361,81150.0],["1989-01-23",3.2361,3.2663,3.1756,3.1756,446400.0],["1989-01-24",3.1756,3.2058,3.1756,3.2058,78450.0],["1989-01-25",3.2058,3.2361,3.2058,3.2361,203400.0],["1989-01-26",3.2058,3.2361,3.1453,3.2058,168600.0],["1989-01-27",3.2058,3.2361,3.1756,3.2058,687750.0],["1989-01-30",3.1759,3.2382,3.1448,3.2382,1639800.0],["1989-01-31",3.2382,3.2382,3.2071,3.2071,1740750.0],["1989-02-01",3.2071,3.2071,3.1759,3.1759,258750.0],["1989-02-02",3.2071,3.2071,3.1759,3.2071,156600.0],["1989-02-03",3.2071,3.2071,3.1759,3.1759,396300.0],["1989-02-06",3.2071,3.2071,3.1759,3.2071,343800.0],["1989-02-07",3.2071,3.2071,3.1759,3.2071,105150.0],["1989-02-08",3.2071,3.2071,3.1759,3.1759,115650.0],["1989-02-09",3.1759,3.2071,3.1759,3.2071,89250.0],["1989-02-10",3.1759,3.2071,3.1448,3.1759,166650.0],["1989-02-13",3.1759,3.2071,3.1759,3.1759,114300.0],["1989-02-14",3.2071,3.2382,3.1759,3.2071,97350.0],["1989-02-15",3.2382,3.3627,3.0202,3.1136,312300.0],["1989-02-16",3.1448,3.1448,3.0825,3.1448,174750.0],["1989-02-17",3.1448,3.1759,3.1136,3.1759,127650.0],["1989-02-21",3.2071,3.2382,3.1759,3.1759,155700.0],["1989-02-22",3.2071,3.2071,3.1448,3.1448,129900.0],["1989-02-23",3.1448,3.1759,3.1136,3.1759,145800.0],["1989-02-24",3.1759,3.1759,3.1136,3.1136,145200.0],["1989-02-27",3.1136,3.1448,3.1136,3.1136,174600.0],["1989-02-28",3.1448,3.1448,3.1136,3.1448,190350.0],["1989-03-01",3.1448,3.1759,3.1136,3.1448,185400.0],["1989-03-02",3.1448,3.1759,3.1136,3.1448,148950.0],["1989-03-03",3.1136,3.1448,3.1136,3.1448,96300.0],["1989-03-06",3.1448,3.1448,3.1136,3.1448,382800.0],["1989-03-07",3.1448,3.1448,3.0825,3.1136,293100.0],["1989-03-08",3.1136,3.1448,3.0825,3.1136,115050.0],["1989-03-09",3.1448,3.1448,3.0825,3.1136,93450.0],["1989-03-10",2.9891,3.0514,2.9891,2.9891,581700.0],["1989-03-13",2.9891,3.0202,2.9268,2.958,210750.0],["1989-03-14",2.958,2.958,2.9268,2.958,224550.0],["1989-03-15",2.9268,2.9268,2.8334,2.8646,289650.0],["1989-03-16",2.8646,2.8646,2.8334,2.8334,468450.0],["1989-03-17",2.8023,2.9268,2.7711,2.7711,322500.0],["1989-03-20",2.7711,2.8023,2.7089,2.7089,541500.0],["1989-03-21",2.74,2.7711,2.6777,2.7711,382800.0],["1989-03-22",2.7711,2.8646,2.74,2.8334,230250.0],["1989-03-23",2.8334,2.8646,2.8023,2.8646,330450.0],["1989-03-27",2.8646,2.8957,2.8334,2.8334,237450.0],["1989-03-28",2.8334,2.8957,2.8334,2.8646,175050.0],["1989-03-29",2.8334,2.8646,2.8334,2.8334,191400.0],["1989-03-30",2.8334,2.8646,2.8023,2.8023,235500.0],["1989-03-31",2.7711,2.8023,2.74,2.7711,423900.0],["1989-04-03",2.7711,2.8334,2.74,2.8334,310200.0],["1989-04-04",2.8334,2.8334,2.7711,2.7711,119250.0],["1989-04-05",2.7711,2.8023,2.74,2.7711,196200.0],["1989-04-06",3.0514,3.3005,3.0514,3.2693,1136250.0],["1989-04-07",3.2382,3.2382,3.1448,3.1448,702300.0],["1989-04-10",3.1136,3.1448,3.0514,3.1136,197850.0],["1989-04-11",3.0514,3.1136,3.0514,3.0825,234600.0],["1989-04-12",3.0825,3.1136,2.9891,2.9891,773400.0],["1989-04-13",2.9891,3.0202,2.9268,2.958,568200.0],["1989-04-14",2.9891,2.9891,2.9268,2.9268,232350.0],["1989-04-17",2.7711,2.8646,2.74,2.7711,2359500.0],["1989-04-18",2.8023,2.9891,2.74,2.9268,1619100.0],["1989-04-19",2.958,2.958,2.8646,2.9268,670950.0],["1989-04-20",2.958,2.9891,2.8023,2.9268,448350.0],["1989-04-21",2.9268,2.958,2.9268,2.9268,319050.0],["1989-04-24",2.9268,2.958,2.8957,2.8957,430350.0],["1989-04-25",2.8957,2.8957,2.8646,2.8957,433800.0],["1989-04-26",2.8646,2.9268,2.8334,2.8646,712950.0],["1989-04-27",2.8957,2.9268,2.8646,2.8957,472800.0],["1989-04-28",2.8957,2.9268,2.8646,2.8646,207600.0],["1989-05-01",2.8334,2.8646,2.8334,2.8334,251550.0],["1989-05-02",2.8334,2.8646,2.8334,2.8334,264000.0],["1989-05-03",2.8646,2.8646,2.7711,2.8334,351450.0],["1989-05-04",2.8334,2.8646,2.8023,2.8334,221550.0],["1989-05-05",2.8334,2.8646,2.8023,2.8023,254700.0],["1989-05-08",2.8023,2.8646,2.8023,2.8334,196350.0],["1989-05-09",2.8646,2.8646,2.8334,2.8334,298350.0],["1989-05-10",2.8646,2.958,2.8646,2.9268,471450.0],["1989-05-11",2.958,3.0514,2.9268,3.0514,502200.0],["1989-05-12",3.0514,3.1136,3.0514,3.0825,384600.0],["1989-05-15",3.0825,3.0825,2.9891,3.0514,558150.0],["1989-05-16",3.0514,3.0825,3.0202,3.0514,335400.0],["1989-05-17",3.0514,3.0825,3.0514,3.0514,218100.0],["1989-05-18",3.0514,3.1136,3.0514,3.1136,273000.0],["1989-05-19",3.1136,3.1759,3.0825,3.1448,346950.0],["1989-05-22",3.1759,3.3005,3.1448,3.2693,446250.0],["1989-05-23",3.2693,3.2693,3.2071,3.2382,205650.0],["1989-05-24",3.2382,3.2693,3.2382,3.2382,142650.0],["1989-05-25",3.2693,3.3316,3.2382,3.3316,328650.0],["1989-05-26",3.3316,3.3316,3.2071,3.2693,201150.0],["1989-05-30",3.2693,3.3005,3.1759,3.1759,136050.0],["1989-05-31",3.1759,3.2071,3.1448,3.2071,263400.0],["1989-06-01",3.2071,3.3627,3.1759,3.3627,450150.0],["1989-06-02",3.3939,3.425,3.3627,3.3627,258900.0],["1989-06-05",3.3627,3.3939,3.3005,3.3005,164700.0],["1989-06-06",3.3005,3.3939,3.3005,3.3939,335700.0],["1989-06-07",3.3627,3.425,3.3627,3.3939,256350.0],["1989-06-08",3.425,3.4873,3.3939,3.4561,314700.0],["1989-06-09",3.4561,3.4873,3.425,3.4561,144450.0],["1989-06-12",3.425,3.4873,3.3939,3.4873,120450.0],["1989-06-13",3.4561,3.4873,3.425,3.4561,243450.0],["1989-06-14",3.4561,3.4873,3.2382,3.4561,98850.0],["1989-06-15",3.4561,3.5184,3.4561,3.4873,354150.0],["1989-06-16",3.4873,3.4873,3.425,3.4873,356850.0],["1989-06-19",3.4873,3.5184,3.4561,3.5184,515250.0],["1989-06-20",3.4873,3.5184,3.4873,3.4873,221850.0],["1989-06-21",3.4873,3.5184,3.4561,3.4873,215700.0],["1989-06-22",3.5184,3.5807,3.4873,3.5807,652200.0],["1989-06-23",3.6118,3.6118,3.5496,3.5807,285000.0],["1989-06-26",3.5807,3.6118,3.4873,3.5184,174900.0],["1989-06-27",3.5496,3.643,3.5184,3.6118,448350.0],["1989-06-28",3.6118,3.6741,3.5807,3.6741,181950.0],["1989-06-29",3.6741,3.6741,3.6118,3.643,220650.0],["1989-06-30",3.643,3.6741,3.5496,3.6741,190800.0],["1989-07-03",3.6741,3.7052,3.643,3.643,92400.0],["1989-07-05",3.643,3.7052,3.5807,3.6741,146850.0],["1989-07-06",3.7052,3.8298,3.6741,3.7986,304350.0],["1989-07-07",3.8298,3.9543,3.7986,3.8609,381900.0],["1989-07-10",3.8609,3.8921,3.7986,3.8609,117750.0],["1989-07-11",3.8298,3.8609,3.7986,3.8298,102450.0],["1989-07-12",3.8298,3.8921,3.8298,3.8609,546000.0],["1989-07-13",3.8609,3.8921,3.8609,3.8921,140700.0],["1989-07-14",3.8609,3.9232,3.8298,3.8921,184500.0],["1989-07-17",3.8921,3.9232,3.8298,3.8609,182100.0],["1989-07-18",3.8298,3.8921,3.8298,3.8609,138000.0],["1989-07-19",3.8609,3.8921,3.8609,3.8609,203850.0],["1989-07-20",3.8609,3.8921,3.8609,3.8609,150300.0],["1989-07-21",3.8609,3.8921,3.7986,3.7986,94050.0],["1989-07-24",3.7986,3.8298,3.6741,3.7052,160350.0],["1989-07-25",3.6741,3.7364,3.643,3.6741,258600.0],["1989-07-26",3.6741,3.7052,3.6741,3.6741,82500.0],["1989-07-27",3.6741,3.7052,3.643,3.6741,210000.0],["1989-07-28",3.6741,3.7052,3.6741,3.7052,92250.0],["1989-07-31",3.7052,3.7364,3.6741,3.7364,128850.0],["1989-08-01",3.7364,3.7364,3.6741,3.7052,92550.0],["1989-08-02",3.7052,3.7675,3.643,3.7675,260250.0],["1989-08-03",3.7364,3.7675,3.7364,3.7364,75150.0],["1989-08-04",3.7364,3.7675,3.6741,3.7052,107850.0],["1989-08-07",3.7052,3.7364,3.7052,3.7052,87300.0],["1989-08-08",3.7052,3.7675,3.7052,3.7364,139200.0],["1989-08-09",3.7364,3.7675,3.7364,3.7675,111750.0],["1989-08-10",3.7364,3.7675,3.7052,3.7364,183750.0],["1989-08-11",3.7364,3.7986,3.7364,3.7675,340800.0],["1989-08-14",3.7986,3.7986,3.7364,3.7364,108450.0],["1989-08-15",3.7364,3.7675,3.7364,3.7364,75600.0],["1989-08-16",3.7364,3.7675,3.7364,3.7364,87300.0],["1989-08-17",3.7364,3.7675,3.7364,3.7364,70650.0],["1989-08-18",3.7675,3.7675,3.7364,3.7364,184650.0],["1989-08-21",3.7364,3.7675,3.7052,3.7052,213300.0],["1989-08-22",3.7052,3.7052,3.6118,3.643,94350.0],["1989-08-23",3.643,3.6741,3.6118,3.643,162300.0],["1989-08-24",3.643,3.6741,3.643,3.643,79800.0],["1989-08-25",3.643,3.7052,3.5496,3.5807,65250.0],["1989-08-28",3.5807,3.5807,3.4873,3.5184,137550.0],["1989-08-29",3.5184,3.5496,3.4873,3.5496,128700.0],["1989-08-30",3.5496,3.6118,3.5496,3.5807,71250.0],["1989-08-31",3.5807,3.5807,3.5184,3.5496,67950.0],["1989-09-01",3.5184,3.5496,3.5184,3.5496,54300.0],["1989-09-05",3.5184,3.5496,3.5184,3.5496,96600.0],["1989-09-06",3.5496,3.5807,3.5184,3.5496,120750.0],["1989-09-07",3.5496,3.6118,3.5496,3.5807,162450.0],["1989-09-08",3.5807,3.643,3.5807,3.6118,83700.0],["1989-09-11",3.6118,3.6118,3.5807,3.5807,59100.0],["1989-09-12",3.6118,3.6118,3.5807,3.6118,77850.0],["1989-09-13",3.5807,3.643,3.5807,3.5807,193350.0],["1989-09-14",3.5807,3.6118,3.5807,3.6118,136800.0],["1989-09-15",3.6118,3.6741,3.6118,3.6118,141450.0],["1989-09-18",3.6118,3.643,3.6118,3.643,75600.0],["1989-09-19",3.643,3.6741,3.6118,3.6118,79350.0],["1989-09-20",3.6118,3.6741,3.6118,3.643,61050.0],["1989-09-21",3.6118,3.6741,3.6118,3.6741,100950.0],["1989-09-22",3.6741,3.7364,3.6741,3.7052,100800.0],["1989-09-25",3.7052,3.7052,3.6741,3.6741,53400.0],["1989-09-26",3.7052,3.7052,3.6741,3.7052,104400.0],["1989-09-27",3.6741,3.7052,3.643,3.6741,168300.0],["1989-09-28",3.7052,3.7052,3.643,3.6741,49950.0],["1989-09-29",3.6741,3.7052,3.6118,3.643,117000.0],["1989-10-02",3.6118,3.643,3.5184,3.5496,80850.0],["1989-10-03",3.5496,3.6118,3.5496,3.5807,103050.0],["1989-10-04",3.5807,3.6118,3.5807,3.5807,72000.0],["1989-10-05",3.5807,3.643,3.5807,3.5807,185850.0],["1989-10-06",3.5807,3.643,3.5807,3.5807,156450.0],["1989-10-09",3.6118,3.7052,3.6118,3.6741,106650.0],["1989-10-10",3.6741,3.7675,3.6741,3.7052,163800.0],["1989-10-11",3.7364,3.7364,3.6741,3.7364,179400.0],["1989-10-12",3.7052,3.7364,3.7052,3.7364,110550.0],["1989-10-13",3.7675,3.7986,3.5496,3.6118,635850.0],["1989-10-16",3.4561,3.5807,3.3627,3.5807,226500.0],["1989-10-17",3.5496,3.6118,3.5184,3.5807,130050.0],["1989-10-18",3.5496,3.5807,3.5496,3.5496,120600.0],["1989-10-19",3.5496,3.5496,3.4873,3.5184,176100.0],["1989-10-20",3.4873,3.5184,3.4561,3.4873,115650.0],["1989-10-23",3.4873,3.5184,3.4561,3.4561,76950.0],["1989-10-24",3.425,3.4561,3.3627,3.3939,618750.0],["1989-10-25",3.3627,3.3939,3.3005,3.3316,158400.0],["1989-10-26",3.3316,3.3627,3.2382,3.3005,207150.0],["1989-10-27",3.2382,3.3005,3.2071,3.3005,147750.0],["1989-10-30",3.3316,3.425,3.3316,3.3939,111450.0],["1989-10-31",3.4561,3.5184,3.425,3.4561,128250.0],["1989-11-01",3.4873,3.6118,3.425,3.5807,216000.0],["1989-11-02",3.5807,3.5807,3.4873,3.5184,162600.0],["1989-11-03",3.4873,3.5184,3.425,3.4561,163200.0],["1989-11-06",3.5184,3.5184,3.3939,3.3939,171150.0],["1989-11-07",3.3939,3.425,3.3939,3.425,46200.0],["1989-11-08",3.3939,3.4873,3.3939,3.4561,265350.0],["1989-11-09",3.4561,3.4873,3.4561,3.4561,82800.0],["1989-11-10",3.4561,3.4873,3.4561,3.4873,205650.0],["1989-11-13",3.4561,3.4873,3.425,3.4561,72450.0],["1989-11-14",3.4561,3.5184,3.4561,3.4561,495150.0],["1989-11-15",3.4561,3.4873,3.3939,3.425,71850.0],["1989-11-16",3.425,3.4561,3.3939,3.4561,91950.0],["1989-11-17",3.4873,3.4873,3.4561,3.4561,68400.0],["1989-11-20",3.4561,3.4873,3.3627,3.3939,187800.0],["1989-11-21",3.3939,3.425,3.3005,3.3627,92250.0],["1989-11-22",3.3627,3.3627,3.3316,3.3627,83100.0],["1989-11-24",3.3316,3.3939,3.3316,3.3627,32850.0],["1989-11-27",3.3939,3.425,3.3627,3.425,76350.0],["1989-11-28",3.3939,3.4873,3.3939,3.4873,294900.0],["1989-11-29",3.4561,3.4873,3.425,3.4561,490350.0],["1989-11-30",3.4561,3.4873,3.4561,3.4561,112050.0],["1989-12-01",3.4873,3.5184,3.4561,3.5184,336900.0],["1989-12-04",3.5184,3.5184,3.4873,3.4873,149850.0],["1989-12-05",3.4873,3.5184,3.4873,3.4873,305250.0],["1989-12-06",3.4873,3.5184,3.4873,3.5184,193350.0],["1989-12-07",3.5184,3.5807,3.5184,3.5496,213750.0],["1989-12-08",3.5496,3.6118,3.5496,3.6118,151950.0],["1989-12-11",3.5807,3.6118,3.5807,3.6118,176250.0],["1989-12-12",3.6118,3.6118,3.5184,3.5496,366300.0],["1989-12-13",3.5496,3.5807,3.5184,3.5807,193650.0],["1989-12-14",3.5496,3.5807,3.5184,3.5496,222900.0],["1989-12-15",3.5184,3.5496,3.4873,3.5184,176700.0],["1989-12-18",3.5184,3.5184,3.4873,3.4873,71400.0],["1989-12-19",3.5184,3.5184,3.3627,3.4561,219000.0],["1989-12-20",3.4561,3.4873,3.3627,3.425,162300.0],["1989-12-21",3.3939,3.425,3.3316,3.3939,279300.0],["1989-12-22",3.3939,3.425,3.3627,3.3939,90900.0],["1989-12-26",3.3939,3.3939,3.3005,3.3627,66600.0],["1989-12-27",3.3627,3.425,3.3316,3.3939,244950.0],["1989-12-28",3.3939,3.4873,3.3627,3.4873,165900.0],["1989-12-29",3.4873,3.6741,3.4561,3.643,474150.0],["1990-01-02",3.5807,3.643,3.5807,3.6118,99750.0],["1990-01-03",3.5807,3.7052,3.5496,3.643,173550.0],["1990-01-04",3.643,3.6741,3.643,3.643,129600.0],["1990-01-05",3.643,3.6741,3.643,3.6741,98250.0],["1990-01-08",3.6118,3.643,3.5496,3.6118,215700.0],["1990-01-09",3.5496,3.6118,3.5496,3.6118,86700.0],["1990-01-10",3.6118,3.643,3.5496,3.5807,178350.0],["1990-01-11",3.643,3.643,3.5496,3.5496,77100.0],["1990-01-12",3.5496,3.5807,3.5184,3.5496,282150.0],["1990-01-15",3.5807,3.6118,3.5184,3.5807,326550.0],["1990-01-16",3.5184,3.5807,3.4873,3.5496,234450.0],["1990-01-17",3.5496,3.5496,3.4873,3.5184,192450.0],["1990-01-18",3.5184,3.5496,3.425,3.5496,85950.0],["1990-01-19",3.5184,3.643,3.4873,3.643,1132200.0],["1990-01-22",3.643,3.6741,3.5807,3.6118,245550.0],["1990-01-23",3.6118,3.643,3.5807,3.643,141150.0],["1990-01-24",3.6118,3.6741,3.5807,3.6118,370650.0],["1990-01-25",3.643,3.7364,3.643,3.7052,522450.0],["1990-01-26",3.6741,3.7364,3.6741,3.6741,132900.0],["1990-01-29",3.7052,3.7364,3.643,3.6741,231450.0],["1990-01-30",3.6741,3.6741,3.6118,3.6118,229350.0],["1990-01-31",3.6118,3.7364,3.5807,3.7364,299700.0],["1990-02-01",3.7364,3.7986,3.6741,3.7986,712950.0],["1990-02-02",3.7986,3.8298,3.7675,3.7986,96750.0],["1990-02-05",3.7675,3.8298,3.7675,3.7986,101250.0],["1990-02-06",3.7675,3.8298,3.7364,3.7986,70200.0],["1990-02-07",3.7986,3.8298,3.7675,3.7675,66000.0],["1990-02-08",3.8298,3.8298,3.7675,3.7986,97050.0],["1990-02-09",3.7986,3.8298,3.7675,3.8298,124500.0],["1990-02-12",3.7986,3.8609,3.7986,3.8609,225450.0],["1990-02-13",3.8609,3.8609,3.7986,3.8298,160050.0],["1990-02-14",3.8298,3.8298,3.7675,3.7675,80700.0],["1990-02-15",3.7986,3.7986,3.7675,3.7675,86400.0],["1990-02-16",3.7675,3.7986,3.7675,3.7675,73200.0],["1990-02-20",3.7675,3.7986,3.7364,3.7364,69600.0],["1990-02-21",3.7364,3.7364,3.643,3.7052,125850.0],["1990-02-22",3.7364,3.7675,3.7052,3.7052,108000.0],["1990-02-23",3.6118,3.7052,3.5807,3.6741,103350.0],["1990-02-26",3.6741,3.7364,3.643,3.7364,115200.0],["1990-02-27",3.7052,3.7364,3.6741,3.7052,31800.0],["1990-02-28",3.6741,3.8609,3.6741,3.8609,169200.0],["1990-03-01",3.7986,3.7986,3.6118,3.6118,461400.0],["1990-03-02",3.643,3.6741,3.4873,3.5184,186750.0],["1990-03-05",3.4561,3.5184,3.3939,3.4873,347700.0],["1990-03-06",3.5184,3.5496,3.425,3.5496,181800.0],["1990-03-07",3.5807,3.6118,3.4873,3.5184,191400.0],["1990-03-08",3.4873,3.5184,3.4561,3.4873,120750.0],["1990-03-09",3.2382,3.2693,3.0202,3.1136,1905900.0],["1990-03-12",3.0825,3.2071,3.0825,3.1448,245400.0],["1990-03-13",3.1448,3.2071,3.1448,3.2071,151050.0],["1990-03-14",3.2071,3.2071,3.1448,3.1759,152250.0],["1990-03-15",3.1759,3.2071,3.1448,3.2071,168900.0],["1990-03-16",3.2382,3.2382,3.1448,3.2071,199350.0],["1990-03-19",3.2071,3.2382,3.1759,3.2071,91050.0],["1990-03-20",3.2071,3.2382,3.1759,3.1759,159150.0],["1990-03-21",3.1759,3.2071,3.1759,3.1759,142650.0],["1990-03-22",3.1448,3.1448,3.0514,3.1136,232650.0],["1990-03-23",3.0825,3.1448,3.0825,3.1448,110550.0],["1990-03-26",3.1759,3.1759,3.0825,3.1136,81750.0],["1990-03-27",3.0825,3.1136,3.0514,3.0514,374550.0],["1990-03-28",3.0514,3.0825,3.0514,3.0825,392250.0],["1990-03-29",3.0825,3.0825,3.0202,3.0514,193800.0],["1990-03-30",3.0514,3.0825,3.0202,3.0825,381600.0],["1990-04-02",3.0514,3.0825,3.0202,3.0514,76200.0],["1990-04-03",3.0202,3.0825,3.0202,3.0514,127050.0],["1990-04-04",3.0202,3.0514,3.0202,3.0202,132300.0],["1990-04-05",3.0202,3.0514,3.0202,3.0202,105450.0],["1990-04-06",3.0202,3.0514,3.0202,3.0202,117600.0],["1990-04-09",3.0202,3.0514,3.0202,3.0202,119550.0],["1990-04-10",3.0202,3.0825,3.0202,3.0825,137250.0],["1990-04-11",3.0825,3.0825,2.9891,2.9891,136650.0],["1990-04-12",2.9891,3.0202,2.9891,3.0202,267450.0],["1990-04-16",2.8646,2.958,2.74,2.7711,663450.0],["1990-04-17",2.7711,2.8023,2.74,2.7711,505950.0],["1990-04-18",2.7711,2.8023,2.74,2.8023,307800.0],["1990-04-19",2.7711,2.8023,2.7711,2.8023,160500.0],["1990-04-20",2.8023,2.8023,2.74,2.74,244050.0],["1990-04-23",2.7711,2.7711,2.7089,2.7089,273600.0],["1990-04-24",2.7089,2.7089,2.6466,2.6777,132600.0],["1990-04-25",2.6777,2.7089,2.6466,2.6777,155100.0],["1990-04-26",2.6777,2.74,2.6466,2.7089,110700.0],["1990-04-27",2.7089,2.74,2.6777,2.7089,378750.0],["1990-04-30",2.7089,2.7089,2.6466,2.6466,94050.0],["1990-05-01",2.6466,2.6466,2.6155,2.6466,106800.0],["1990-05-02",2.6466,2.6466,2.6155,2.6155,52800.0],["1990-05-03",2.6155,2.6777,2.5843,2.5843,231450.0],["1990-05-04",2.5843,2.6155,2.5843,2.5843,91500.0],["1990-05-07",2.5843,2.5843,2.5221,2.5532,129750.0],["1990-05-08",2.5221,2.6155,2.5221,2.5843,226800.0],["1990-05-09",2.5843,2.6155,2.5532,2.5843,214050.0],["1990-05-10",2.5532,2.6777,2.5532,2.6777,298350.0],["1990-05-11",2.6777,2.6777,2.6155,2.6466,190650.0],["1990-05-14",2.5843,2.6466,2.5532,2.6155,377550.0],["1990-05-15",2.6155,2.6466,2.5843,2.5843,137550.0],["1990-05-16",2.5843,2.6155,2.5843,2.6155,84900.0],["1990-05-17",2.5843,2.6155,2.5843,2.6155,191700.0],["1990-05-18",2.6155,2.7089,2.6155,2.7089,246000.0],["1990-05-21",2.6777,2.8023,2.6777,2.7711,155700.0],["1990-05-22",2.7711,2.8334,2.7711,2.8023,191700.0],["1990-05-23",2.7711,2.8023,2.7089,2.74,177000.0],["1990-05-24",2.7711,2.8023,2.7089,2.74,109650.0],["1990-05-25",2.74,2.8023,2.7089,2.74,45450.0],["1990-05-29",2.74,2.8023,2.7089,2.74,227700.0],["1990-05-30",2.74,2.7711,2.6466,2.7089,341400.0],["1990-05-31",2.7089,2.74,2.6777,2.7089,53100.0],["1990-06-01",2.7089,2.74,2.7089,2.74,102300.0],["1990-06-04",2.7089,2.7089,2.6777,2.6777,53550.0],["1990-06-05",2.6777,2.7089,2.6777,2.6777,72750.0],["1990-06-06",2.6777,2.7089,2.6777,2.6777,92400.0],["1990-06-07",2.6777,2.7089,2.6155,2.6466,74400.0],["1990-06-08",2.6466,2.6777,2.6155,2.6155,113700.0],["1990-06-11",2.6155,2.6777,2.6155,2.6155,77700.0],["1990-06-12",2.6466,2.6466,2.5532,2.5843,356400.0],["1990-06-13",2.5843,2.5843,2.5221,2.5221,75000.0],["1990-06-14",2.5532,2.5532,2.4598,2.4909,223800.0],["1990-06-15",2.4909,2.5221,2.4598,2.4598,219150.0],["1990-06-18",2.4598,2.5221,2.4598,2.4909,139200.0],["1990-06-19",2.4909,2.5221,2.4598,2.5221,164250.0],["1990-06-20",2.4909,2.5221,2.4909,2.5221,71850.0],["1990-06-21",2.4909,2.5532,2.4909,2.4909,67800.0],["1990-06-22",2.4909,2.5221,2.4598,2.4598,106650.0],["1990-06-25",2.4909,2.5221,2.4598,2.4909,89250.0],["1990-06-26",2.4909,2.5221,2.4909,2.4909,72600.0],["1990-06-27",2.4909,2.5221,2.4909,2.4909,46350.0],["1990-06-28",2.4909,2.5532,2.4909,2.5221,78450.0],["1990-06-29",2.5221,2.5532,2.5221,2.5221,73200.0],["1990-07-02",2.5221,2.5221,2.4909,2.5221,197100.0],["1990-07-03",2.5221,2.5532,2.4909,2.5221,101400.0],["1990-07-05",2.5532,2.5532,2.5221,2.5221,91650.0],["1990-07-06",2.5532,2.5532,2.5221,2.5221,66450.0],["1990-07-09",2.5221,2.5221,2.4909,2.4909,141600.0],["1990-07-10",2.4909,2.4909,2.3975,2.4286,292200.0],["1990-07-11",2.3975,2.9268,2.3664,2.9268,741000.0],["1990-07-12",3.0514,3.0825,2.8957,2.9268,974100.0],["1990-07-13",2.958,2.9891,2.8957,2.9891,256950.0],["1990-07-16",2.9891,3.0514,2.9891,2.9891,265050.0],["1990-07-17",2.9891,3.0202,2.958,2.9891,219300.0],["1990-07-18",2.9891,3.0202,2.9891,2.9891,170250.0],["1990-07-19",2.9891,3.0202,2.9891,2.9891,123750.0],["1990-07-20",3.0202,3.0202,2.9891,2.9891,107250.0],["1990-07-23",2.9891,2.9891,2.8646,2.8646,76200.0],["1990-07-24",2.8646,2.9891,2.8646,2.958,163950.0],["1990-07-25",2.9268,2.958,2.9268,2.958,111450.0],["1990-07-26",2.9268,2.958,2.9268,2.9268,95550.0],["1990-07-27",2.958,3.0514,2.9268,2.9891,119550.0],["1990-07-30",2.9891,3.0202,2.958,2.9891,95700.0],["1990-07-31",2.9891,3.0202,2.958,3.0202,72600.0],["1990-08-01",3.0202,3.0202,2.958,2.958,181800.0],["1990-08-02",2.958,2.958,2.8646,2.958,85500.0],["1990-08-03",2.958,2.958,2.8646,2.8957,131400.0],["1990-08-06",2.7089,2.74,2.6777,2.7089,78750.0],["1990-08-07",2.7089,2.74,2.6777,2.7089,81750.0],["1990-08-08",2.7711,2.7711,2.7089,2.74,36150.0],["1990-08-09",2.74,2.74,2.7089,2.74,101700.0],["1990-08-10",2.74,2.7711,2.74,2.74,112050.0],["1990-08-13",2.7089,2.7711,2.7089,2.7711,67950.0],["1990-08-14",2.7711,2.8646,2.74,2.8023,89850.0],["1990-08-15",2.8023,2.8334,2.8023,2.8023,55650.0],["1990-08-16",2.8023,2.8023,2.7089,2.7089,97500.0],["1990-08-17",2.7089,2.7089,2.5843,2.6777,460950.0],["1990-08-20",2.6777,2.7089,2.6155,2.6466,186150.0],["1990-08-21",2.6155,2.6155,2.5221,2.5843,202500.0],["1990-08-22",2.5843,2.6155,2.5843,2.5843,36900.0],["1990-08-23",2.5532,2.5843,2.4909,2.5843,104700.0],["1990-08-24",2.5221,2.5843,2.4909,2.5843,238050.0],["1990-08-27",2.6155,2.6466,2.5843,2.6155,53850.0],["1990-08-28",2.6155,2.6466,2.6155,2.6155,36900.0],["1990-08-29",2.6155,2.6466,2.5843,2.6155,29850.0],["1990-08-30",2.6466,2.6777,2.6155,2.6466,97650.0],["1990-08-31",2.6155,2.6466,2.6155,2.6155,47250.0],["1990-09-04",2.6155,2.7089,2.6155,2.7089,76650.0],["1990-09-05",2.74,2.8023,2.7089,2.7089,86250.0],["1990-09-06",2.7089,2.74,2.6777,2.7089,56250.0],["1990-09-07",2.7089,2.7089,2.6777,2.7089,28350.0],["1990-09-10",2.74,2.74,2.7089,2.74,88950.0],["1990-09-11",2.7089,2.74,2.6777,2.6777,51000.0],["1990-09-12",2.6466,2.6466,2.6155,2.6155,35550.0],["1990-09-13",2.6155,2.6466,2.5843,2.5843,80100.0],["1990-09-14",2.6155,2.6155,2.5843,2.6155,96600.0],["1990-09-17",2.6155,2.6155,2.5843,2.5843,67500.0],["1990-09-18",2.5843,2.6155,2.5843,2.5843,40800.0],["1990-09-19",2.6155,2.6155,2.5843,2.5843,46950.0],["1990-09-20",2.5843,2.5843,2.4909,2.5221,36450.0],["1990-09-21",2.4909,2.5843,2.4909,2.5532,203250.0],["1990-09-24",2.5532,2.5532,2.4286,2.4598,384900.0],["1990-09-25",2.4909,2.5221,2.4598,2.5221,267300.0],["1990-09-26",2.4909,2.4909,2.4286,2.4598,84600.0],["1990-09-27",2.4598,2.4909,2.3352,2.3664,512400.0],["1990-09-28",2.3352,2.3975,2.3041,2.3664,240600.0],["1990-10-01",2.3975,2.4286,2.3352,2.3975,49200.0],["1990-10-02",2.3664,2.4286,2.3352,2.3975,157650.0],["1990-10-03",2.3664,2.3975,2.3352,2.3975,58500.0],["1990-10-04",2.3664,2.3975,2.3352,2.3352,30600.0],["1990-10-05",2.3352,2.3352,2.2418,2.273,104400.0],["1990-10-08",2.3041,2.3352,2.273,2.273,34650.0],["1990-10-09",2.2418,2.273,2.1796,2.2107,221400.0],["1990-10-10",2.2107,2.2107,2.1484,2.1484,68400.0],["1990-10-11",2.1484,2.1796,2.1173,2.1173,252000.0],["1990-10-12",2.0861,2.1173,1.9927,2.0239,104400.0],["1990-10-15",2.0239,2.0861,2.0239,2.055,88950.0],["1990-10-16",2.0239,2.0861,2.0239,2.055,78300.0],["1990-10-17",2.0239,2.055,2.0239,2.0239,48300.0],["1990-10-18",2.0239,2.0861,2.0239,2.055,107850.0],["1990-10-19",2.0861,2.1484,2.055,2.1173,70650.0],["1990-10-22",2.1484,2.1796,2.1173,2.1796,73350.0],["1990-10-23",2.1796,2.1796,2.1484,2.1484,78750.0],["1990-10-24",2.1484,2.2107,2.1173,2.1173,226500.0],["1990-10-25",2.1484,2.1484,2.1173,2.1173,25800.0],["1990-10-26",2.1484,2.1484,2.055,2.055,25800.0],["1990-10-29",2.055,2.1173,2.0239,2.0239,72600.0],["1990-10-30",2.0239,2.055,2.0239,2.055,48000.0],["1990-10-31",2.0239,2.1173,2.0239,2.0861,95250.0],["1990-11-01",2.0861,2.1484,2.0861,2.1484,57000.0],["1990-11-02",2.1173,2.1484,2.0861,2.1173,60750.0],["1990-11-05",2.1173,2.1173,2.055,2.055,68850.0],["1990-11-06",2.055,2.1173,2.0239,2.0861,70200.0],["1990-11-07",2.055,2.0861,2.0239,2.0239,41700.0],["1990-11-08",2.055,2.055,2.0239,2.055,34200.0],["1990-11-09",2.0239,2.055,2.0239,2.0239,43200.0],["1990-11-12",2.0239,2.055,1.9927,2.055,42150.0],["1990-11-13",2.055,2.055,1.9927,2.0239,183600.0],["1990-11-14",2.0239,2.0861,2.0239,2.055,98700.0],["1990-11-15",2.0239,2.055,2.0239,2.0239,131850.0],["1990-11-16",2.0239,2.0861,2.0239,2.0861,73200.0],["1990-11-19",2.055,2.055,2.0239,2.055,52500.0],["1990-11-20",2.0239,2.0861,2.0239,2.055,67050.0],["1990-11-21",2.0861,2.0861,2.0239,2.055,63150.0],["1990-11-23",2.0861,2.0861,2.055,2.055,91350.0],["1990-11-26",2.055,2.0861,2.0239,2.055,72150.0],["1990-11-27",2.055,2.0861,2.055,2.055,81300.0],["1990-11-28",2.055,2.1484,2.055,2.0861,185400.0],["1990-11-29",2.1173,2.1484,2.0861,2.1484,184050.0],["1990-11-30",2.1484,2.2107,2.0861,2.2107,101550.0],["1990-12-03",2.1796,2.2107,2.1173,2.1173,77250.0],["1990-12-04",2.1173,2.1484,2.055,2.0861,155850.0],["1990-12-05",2.0861,2.1173,2.055,2.0861,70500.0],["1990-12-06",2.0861,2.1173,2.055,2.055,84450.0],["1990-12-07",2.055,2.1173,2.055,2.0861,86100.0],["1990-12-10",2.0861,2.0861,2.055,2.055,72000.0],["1990-12-11",2.055,2.1484,2.055,2.1173,610500.0],["1990-12-12",2.1484,2.1484,2.0861,2.0861,133950.0],["1990-12-13",2.0861,2.1484,2.055,2.1173,139650.0],["1990-12-14",2.1173,2.1484,2.055,2.0861,477600.0],["1990-12-17",2.0861,2.0861,2.055,2.0861,99300.0],["1990-12-18",2.055,2.0861,2.0239,2.055,522000.0],["1990-12-19",2.0239,2.055,2.0239,2.0239,243900.0],["1990-12-20",2.0239,2.055,2.0239,2.055,118650.0],["1990-12-21",2.0239,2.0861,1.9927,2.055,348750.0],["1990-12-24",2.055,2.055,2.055,2.055,155850.0],["1990-12-26",2.055,2.0861,2.055,2.055,78300.0],["1990-12-27",2.055,2.0861,2.055,2.055,148650.0],["1990-12-28",2.055,2.0861,2.0239,2.0861,196800.0],["1990-12-31",2.055,2.0861,2.0239,2.0861,439500.0],["1991-01-02",2.0861,2.0861,2.055,2.055,68550.0],["1991-01-03",2.1173,2.1484,2.0861,2.1484,78300.0],["1991-01-04",2.1173,2.1173,2.0861,2.0861,25650.0],["1991-01-07",2.055,2.0861,2.055,2.055,100950.0],["1991-01-08",2.0861,2.0861,2.055,2.055,141150.0],["1991-01-09",2.055,2.0861,2.055,2.055,60150.0],["1991-01-10",2.055,2.0861,2.055,2.055,76650.0],["1991-01-11",2.0861,2.0861,2.055,2.0861,73650.0],["1991-01-14",2.055,2.0861,2.055,2.0861,68250.0],["1991-01-15",2.055,2.055,2.0239,2.0239,96300.0],["1991-01-16",2.0239,2.055,1.9927,2.055,25800.0],["1991-01-17",2.055,2.0861,2.0239,2.0239,44550.0],["1991-01-18",2.055,2.055,1.9927,1.9927,17700.0],["1991-01-21",1.9927,2.0239,1.9616,1.9616,113850.0],["1991-01-22",1.9305,1.9616,1.9305,1.9616,41250.0],["1991-01-23",1.9616,1.9616,1.9305,1.9305,39300.0],["1991-01-24",1.9616,1.9616,1.8993,1.8993,65100.0],["1991-01-25",1.8993,1.9927,1.8993,1.9616,51150.0],["1991-01-28",1.9616,2.0239,1.9305,1.9927,75750.0],["1991-01-29",2.0239,2.055,1.9616,1.9616,59550.0],["1991-01-30",1.9616,1.9927,1.9616,1.9927,22500.0],["1991-01-31",1.9927,2.0239,1.9616,2.0239,139800.0],["1991-02-01",2.0239,2.0861,1.9927,2.0861,74400.0],["1991-02-04",2.0861,2.0861,2.055,2.055,126300.0],["1991-02-05",2.055,2.055,2.0239,2.0239,322800.0],["1991-02-06",2.0861,2.0861,2.055,2.0861,429150.0],["1991-02-07",2.055,2.1173,2.055,2.1173,277800.0],["1991-02-08",2.1173,2.1796,2.1173,2.1484,89850.0],["1991-02-11",2.1796,2.1796,2.1173,2.1173,221400.0],["1991-02-12",2.1484,2.1796,2.1173,2.1484,96750.0],["1991-02-13",2.1796,2.1796,2.1484,2.1484,62700.0],["1991-02-14",2.1484,2.2418,2.1484,2.2418,168300.0],["1991-02-15",2.2418,2.273,2.1796,2.273,82800.0],["1991-02-19",2.3041,2.3352,2.273,2.273,259650.0],["1991-02-20",2.273,2.3664,2.273,2.3041,41850.0],["1991-02-21",2.3352,2.3975,2.3041,2.3352,170400.0],["1991-02-22",2.3352,2.3664,2.3041,2.3352,34050.0],["1991-02-25",2.3664,2.3664,2.3041,2.3352,37800.0],["1991-02-26",2.3041,2.3352,2.2418,2.2418,74250.0],["1991-02-27",2.2418,2.2418,2.2107,2.2418,66150.0],["1991-02-28",2.2418,2.273,2.2418,2.273,78300.0],["1991-03-01",2.2418,2.273,2.1796,2.1796,119850.0],["1991-03-04",2.1796,2.273,2.1484,2.273,247650.0],["1991-03-05",2.2418,2.273,2.2107,2.2418,114750.0],["1991-03-06",2.3041,2.3041,2.2418,2.2418,84600.0],["1991-03-07",2.2418,2.273,2.1796,2.2418,50550.0],["1991-03-08",2.2418,2.3041,2.2107,2.3041,166500.0],["1991-03-11",2.3041,2.3041,2.273,2.273,67650.0],["1991-03-12",2.273,2.273,2.2107,2.2418,47850.0],["1991-03-13",2.273,2.3041,2.2418,2.273,19800.0],["1991-03-14",2.273,2.3352,2.273,2.3352,132600.0],["1991-03-15",2.3352,2.3664,2.3041,2.3041,74400.0],["1991-03-18",2.3041,2.3041,2.273,2.3041,39750.0],["1991-03-19",2.273,2.3041,2.273,2.3041,33600.0],["1991-03-20",2.3041,2.3352,2.273,2.3352,37950.0],["1991-03-21",2.3352,2.3352,2.3041,2.3041,75600.0],["1991-03-22",2.3041,2.3664,2.3041,2.3041,52500.0],["1991-03-25",2.3352,2.3352,2.3041,2.3041,73200.0],["1991-03-26",2.3041,2.3664,2.3041,2.3664,148950.0],["1991-03-27",2.3664,2.3664,2.3352,2.3664,196350.0],["1991-03-28",2.3352,2.3664,2.3352,2.3352,138450.0],["1991-04-01",2.3664,2.3664,2.3041,2.3041,52500.0],["1991-04-02",2.3041,2.3352,2.273,2.3041,69000.0],["1991-04-03",2.3041,2.3664,2.3041,2.3664,174150.0],["1991-04-04",2.3664,2.3664,2.3352,2.3664,61500.0],["1991-04-05",2.3352,2.4598,2.3352,2.3975,116250.0],["1991-04-08",2.3664,2.4598,2.3664,2.3975,79350.0],["1991-04-09",2.4286,2.5843,2.3975,2.5532,159300.0],["1991-04-10",2.5532,2.6777,2.5532,2.6155,134400.0],["1991-04-11",2.6466,2.8023,2.6466,2.6777,181650.0],["1991-04-12",2.7089,2.7089,2.6155,2.6155,175800.0],["1991-04-15",2.6466,2.7089,2.6155,2.6466,187050.0],["1991-04-16",2.7089,2.8957,2.6777,2.8023,465300.0],["1991-04-17",2.8023,2.8023,2.74,2.74,91950.0],["1991-04-18",2.7711,2.8023,2.7089,2.74,70200.0],["1991-04-19",2.7089,2.74,2.6466,2.6777,105300.0],["1991-04-22",2.6777,2.6777,2.6155,2.6155,56250.0],["1991-04-23",2.6155,2.6777,2.6155,2.6466,154050.0],["1991-04-24",2.6466,2.6466,2.5843,2.5843,181200.0],["1991-04-25",2.5532,2.5843,2.5221,2.5221,171750.0],["1991-04-26",2.5532,2.6155,2.5221,2.5532,136950.0],["1991-04-29",2.5843,2.6777,2.5843,2.6466,86550.0],["1991-04-30",2.6466,2.7089,2.6466,2.7089,87450.0],["1991-05-01",2.6777,2.74,2.6777,2.7089,250200.0],["1991-05-02",2.74,2.74,2.6777,2.74,87300.0],["1991-05-03",2.74,2.74,2.7089,2.74,231300.0],["1991-05-06",2.7089,2.74,2.6777,2.74,144600.0],["1991-05-07",2.7089,2.74,2.6777,2.7089,48000.0],["1991-05-08",2.6777,2.7089,2.6777,2.6777,156300.0],["1991-05-09",2.6777,2.7089,2.6155,2.6777,167550.0],["1991-05-10",2.6777,2.7089,2.6777,2.6777,41850.0],["1991-05-13",2.7089,2.7089,2.5843,2.6155,289650.0],["1991-05-14",2.6155,2.6155,2.5532,2.5532,120300.0],["1991-05-15",2.5532,2.5843,2.5532,2.5532,60450.0],["1991-05-16",2.5532,2.5843,2.5532,2.5532,44100.0],["1991-05-17",2.5843,2.5843,2.5532,2.5843,43350.0],["1991-05-20",2.5532,2.6155,2.5532,2.6155,46050.0],["1991-05-21",2.5532,2.5532,2.5221,2.5221,157800.0],["1991-05-22",2.5221,2.5843,2.5221,2.5532,79350.0],["1991-05-23",2.5221,2.5843,2.5221,2.5221,100500.0],["1991-05-24",2.5532,2.5843,2.5221,2.5843,262950.0],["1991-05-28",2.5532,2.5532,2.4909,2.5221,472650.0],["1991-05-29",2.5221,2.5843,2.5221,2.5843,155700.0],["1991-05-30",2.5843,2.5843,2.5532,2.5843,154650.0],["1991-05-31",2.5843,2.5843,2.4598,2.5221,228450.0],["1991-06-03",2.5532,2.6155,2.5221,2.5843,293850.0],["1991-06-04",2.5843,2.5843,2.4909,2.5221,188700.0],["1991-06-05",2.4909,2.5221,2.4598,2.4909,187350.0],["1991-06-06",2.4909,2.5532,2.4909,2.5532,143700.0],["1991-06-07",2.5532,2.5843,2.4909,2.5532,135300.0],["1991-06-10",2.5532,2.5843,2.5221,2.5532,41100.0],["1991-06-11",2.5221,2.5843,2.5221,2.5532,102900.0],["1991-06-12",2.5532,2.5843,2.5221,2.5532,156150.0],["1991-06-13",2.5532,2.5843,2.5532,2.5532,109200.0],["1991-06-14",2.5843,2.6155,2.5843,2.6155,61800.0],["1991-06-17",2.5843,2.6155,2.5843,2.6155,117000.0],["1991-06-18",2.6155,2.6155,2.5843,2.6155,55050.0],["1991-06-19",2.5843,2.5843,2.5532,2.5532,38100.0],["1991-06-20",2.5843,2.6155,2.5532,2.6155,117150.0],["1991-06-21",2.6155,2.6155,2.5532,2.6155,52950.0],["1991-06-24",2.5843,2.5843,2.5221,2.5221,63450.0],["1991-06-25",2.5221,2.5532,2.5221,2.5221,96000.0],["1991-06-26",2.5221,2.5532,2.5221,2.5532,96150.0],["1991-06-27",2.5843,2.5843,2.5221,2.5221,33750.0],["1991-06-28",2.5221,2.5532,2.5221,2.5532,41700.0],["1991-07-01",2.5843,2.6155,2.5532,2.5532,146250.0],["1991-07-02",2.5843,2.6155,2.5532,2.5532,189750.0],["1991-07-03",2.5532,2.5843,2.5532,2.5532,25200.0],["1991-07-05",2.5532,2.5843,2.5532,2.5532,12150.0],["1991-07-08",2.5532,2.5843,2.5221,2.5221,34950.0],["1991-07-09",2.5221,2.5532,2.5221,2.5532,56700.0],["1991-07-10",2.5532,2.5843,2.5221,2.5532,160200.0],["1991-07-11",2.5221,2.5221,2.4286,2.4286,621150.0],["1991-07-12",2.4286,2.4598,2.4286,2.4598,107400.0],["1991-07-15",2.4286,2.4286,2.3664,2.3975,59100.0],["1991-07-16",2.3975,2.3975,2.3352,2.3664,41550.0],["1991-07-17",2.3664,2.4286,2.3352,2.3975,58350.0],["1991-07-18",2.3975,2.4286,2.3664,2.3664,62850.0],["1991-07-19",2.3664,2.3975,2.3352,2.3352,42450.0],["1991-07-22",2.3041,2.3664,2.3041,2.3664,73350.0],["1991-07-23",2.3352,2.3975,2.3352,2.3664,124200.0],["1991-07-24",2.3664,2.3975,2.3664,2.3975,108300.0],["1991-07-25",2.3975,2.3975,2.3664,2.3664,92400.0],["1991-07-26",2.3664,2.3975,2.3664,2.3975,228300.0],["1991-07-29",2.3975,2.4286,2.3664,2.4286,58500.0],["1991-07-30",2.3975,2.4286,2.3975,2.4286,66900.0],["1991-07-31",2.4286,2.4598,2.4286,2.4598,67050.0],["1991-08-01",2.4286,2.4598,2.3975,2.3975,102750.0],["1991-08-02",2.3975,2.3975,2.3352,2.3352,320850.0],["1991-08-05",2.3352,2.3352,2.2107,2.2107,280350.0],["1991-08-06",2.2107,2.2418,2.2107,2.2418,351450.0],["1991-08-07",2.2418,2.2418,2.2107,2.2107,61650.0],["1991-08-08",2.2107,2.273,2.2107,2.273,229800.0],["1991-08-09",2.273,2.3352,2.2418,2.3041,166800.0],["1991-08-12",2.3041,2.3664,2.3041,2.3352,32850.0],["1991-08-13",2.3352,2.3664,2.3041,2.3352,109200.0],["1991-08-14",2.3352,2.3664,2.3041,2.3352,151500.0],["1991-08-15",2.3352,2.3664,2.3041,2.3352,127500.0],["1991-08-16",2.273,2.3352,2.273,2.3352,112350.0],["1991-08-19",2.273,2.3041,2.2418,2.273,64950.0],["1991-08-20",2.3041,2.3041,2.273,2.273,62400.0],["1991-08-21",2.3041,2.3664,2.3041,2.3352,65850.0],["1991-08-22",2.3352,2.3664,2.3352,2.3664,73200.0],["1991-08-23",2.3352,2.3664,2.3041,2.3041,36600.0],["1991-08-26",2.3352,2.3352,2.273,2.273,32850.0],["1991-08-27",2.3041,2.3352,2.273,2.3041,64950.0],["1991-08-28",2.3041,2.3041,2.273,2.273,133200.0],["1991-08-29",2.273,2.3041,2.273,2.273,50550.0],["1991-08-30",2.273,2.3041,2.2418,2.3041,50550.0],["1991-09-03",2.273,2.3041,2.2418,2.2418,37950.0],["1991-09-04",2.273,2.273,2.1796,2.1796,107700.0],["1991-09-05",2.2107,2.2418,2.1484,2.1796,87300.0],["1991-09-06",2.1796,2.1796,2.1484,2.1796,45900.0],["1991-09-09",2.1484,2.1796,2.1484,2.1796,32700.0],["1991-09-10",2.1796,2.1796,2.1173,2.1484,68700.0],["1991-09-11",2.1484,2.2107,2.1484,2.1796,111150.0],["1991-09-12",2.1796,2.2107,2.1484,2.1796,32700.0],["1991-09-13",2.1796,2.2107,2.1484,2.2107,82050.0],["1991-09-16",2.1796,2.2107,2.1173,2.1484,109800.0],["1991-09-17",2.1484,2.1796,2.1173,2.1173,500100.0],["1991-09-18",2.1173,2.1484,2.1173,2.1173,49200.0],["1991-09-19",2.1173,2.1484,2.0861,2.0861,124800.0],["1991-09-20",2.1173,2.1484,2.0861,2.1484,91950.0],["1991-09-23",2.1484,2.1484,2.1173,2.1173,52950.0],["1991-09-24",2.1173,2.1484,2.0861,2.1173,63300.0],["1991-09-25",2.1484,2.1484,2.1173,2.1484,104250.0],["1991-09-26",2.1173,2.1796,2.1173,2.1484,39150.0],["1991-09-27",2.1484,2.2107,2.1484,2.1796,66150.0],["1991-09-30",2.1796,2.2107,2.1484,2.2107,58050.0],["1991-10-01",2.1796,2.3041,2.1484,2.3041,192000.0],["1991-10-02",2.3041,2.3041,2.2107,2.2107,76050.0],["1991-10-03",2.2418,2.2418,2.2107,2.2107,22650.0],["1991-10-04",2.2107,2.2418,2.1796,2.2107,125850.0],["1991-10-07",2.2418,2.2418,2.1796,2.1796,43200.0],["1991-10-08",2.2107,2.2418,2.1796,2.2107,84000.0],["1991-10-09",2.2107,2.2418,2.1484,2.1796,173550.0],["1991-10-10",2.1796,2.2107,2.1484,2.1796,60000.0],["1991-10-11",2.1796,2.2418,2.1796,2.2107,387300.0],["1991-10-14",2.2107,2.2107,2.1796,2.1796,46050.0],["1991-10-15",2.1796,2.2107,2.1796,2.1796,106650.0],["1991-10-16",2.1796,2.2107,2.1484,2.1796,72150.0],["1991-10-17",2.1796,2.1796,2.1484,2.1484,104550.0],["1991-10-18",2.1796,2.1796,2.1484,2.1484,109650.0],["1991-10-21",2.1484,2.1796,2.1173,2.1484,85350.0],["1991-10-22",2.1484,2.1484,2.1173,2.1484,42000.0],["1991-10-23",2.1173,2.2107,2.1173,2.1796,105300.0],["1991-10-24",2.1796,2.1796,2.1484,2.1484,52350.0],["1991-10-25",2.2107,2.2107,2.1484,2.1796,59550.0],["1991-10-28",2.1796,2.1796,2.1484,2.1796,62850.0],["1991-10-29",2.1796,2.2107,2.1484,2.1796,28950.0],["1991-10-30",2.1796,2.2107,2.1796,2.1796,57750.0],["1991-10-31",2.1796,2.2107,2.1484,2.1796,63600.0],["1991-11-01",2.1484,2.2107,2.1484,2.2107,74250.0],["1991-11-04",2.2107,2.2418,2.1796,2.2107,137100.0],["1991-11-05",2.2107,2.2107,2.1796,2.2107,106050.0],["1991-11-06",2.2107,2.2107,2.1796,2.1796,70200.0],["1991-11-07",2.1796,2.2107,2.1484,2.1484,51600.0],["1991-11-08",2.1484,2.2107,2.1484,2.2107,90750.0],["1991-11-11",2.1796,2.2107,2.1796,2.1796,53850.0],["1991-11-12",2.1796,2.2107,2.1796,2.1796,96750.0],["1991-11-13",2.2107,2.2107,2.1796,2.2107,58650.0],["1991-11-14",2.2107,2.2418,2.1796,2.2107,124200.0],["1991-11-15",2.2107,2.2418,2.1484,2.1484,118200.0],["1991-11-18",2.1796,2.2107,2.055,2.1796,65850.0],["1991-11-19",2.1796,2.1796,2.1173,2.1796,77400.0],["1991-11-20",2.1484,2.2107,2.1484,2.1484,126300.0],["1991-11-21",2.1484,2.2107,1.9927,2.1796,174000.0],["1991-11-22",2.1484,2.2107,2.1484,2.1484,64200.0],["1991-11-25",2.1796,2.2107,2.1796,2.2107,107850.0],["1991-11-26",2.1796,2.2418,2.1796,2.2418,113100.0],["1991-11-27",2.2418,2.273,2.2107,2.2107,239100.0],["1991-11-29",2.2107,2.2418,2.1484,2.1484,69750.0],["1991-12-02",2.1796,2.1796,2.1173,2.1796,115800.0],["1991-12-03",2.1796,2.2107,2.1484,2.1796,86400.0],["1991-12-04",2.1796,2.273,2.1484,2.2418,373350.0],["1991-12-05",2.2418,2.273,2.2418,2.2418,144150.0],["1991-12-06",2.2418,2.273,2.2418,2.273,72300.0],["1991-12-09",2.273,2.273,2.2418,2.2418,204750.0],["1991-12-10",2.2418,2.273,2.2418,2.273,138150.0],["1991-12-11",2.273,2.3041,2.2418,2.2418,153600.0],["1991-12-12",2.273,2.4286,2.273,2.3975,404400.0],["1991-12-13",2.4286,2.4598,2.3975,2.4286,153300.0],["1991-12-16",2.4286,2.4598,2.3664,2.3975,181950.0],["1991-12-17",2.3664,2.3975,2.3664,2.3664,182400.0],["1991-12-18",2.3664,2.3975,2.3352,2.3664,165150.0],["1991-12-19",2.3352,2.3664,2.3041,2.3041,156900.0],["1991-12-20",2.273,2.3664,2.2418,2.3352,116250.0],["1991-12-23",2.3041,2.4286,2.273,2.4286,253950.0],["1991-12-24",2.4286,2.4286,2.3664,2.3975,70050.0],["1991-12-26",2.3975,2.4286,2.3352,2.4286,99900.0],["1991-12-27",2.4598,2.4598,2.3664,2.4286,149550.0],["1991-12-30",2.4286,2.4286,2.3664,2.4286,166350.0],["1991-12-31",2.3975,2.4286,2.3664,2.4286,192900.0],["1992-01-02",2.3975,2.4286,2.3352,2.3975,99750.0],["1992-01-03",2.3975,2.4286,2.3975,2.4286,145350.0],["1992-01-06",2.4286,2.4598,2.3975,2.4286,66750.0],["1992-01-07",2.4286,2.4909,2.4286,2.4286,194250.0],["1992-01-08",2.4286,2.4909,2.3975,2.4286,61800.0],["1992-01-09",2.4286,2.4598,2.3664,2.3975,80100.0],["1992-01-10",2.4286,2.4286,2.3664,2.3975,73050.0],["1992-01-13",2.3975,2.4286,2.3664,2.3975,66150.0],["1992-01-14",2.4286,2.5221,2.3975,2.5221,242100.0],["1992-01-15",2.5221,2.5532,2.4909,2.5221,103650.0],["1992-01-16",2.5221,2.5532,2.4909,2.5221,95850.0],["1992-01-17",2.5532,2.5532,2.4909,2.5532,190500.0],["1992-01-20",2.5532,2.74,2.5221,2.7089,188550.0],["1992-01-21",2.7089,2.74,2.6466,2.6777,105300.0],["1992-01-22",2.6777,2.7089,2.6466,2.7089,85500.0],["1992-01-23",2.6777,2.7089,2.6777,2.6777,56850.0],["1992-01-24",2.7089,2.7089,2.6777,2.6777,35250.0],["1992-01-27",2.6777,2.6777,2.6466,2.6466,30750.0],["1992-01-28",2.6777,2.6777,2.6466,2.6466,22950.0],["1992-01-29",2.6466,2.6777,2.5532,2.5843,128550.0],["1992-01-30",2.5843,2.6777,2.5843,2.6777,132150.0],["1992-01-31",2.6466,2.6777,2.5843,2.5843,53700.0],["1992-02-03",2.5843,2.5843,2.5221,2.5532,62550.0],["1992-02-04",2.5843,2.7089,2.5843,2.7089,201300.0],["1992-02-05",2.74,2.9268,2.74,2.8646,391350.0],["1992-02-06",2.8646,2.8646,2.8023,2.8334,126450.0],["1992-02-07",2.8646,2.8646,2.8023,2.8646,74100.0],["1992-02-10",2.8334,2.8646,2.8023,2.8334,43200.0],["1992-02-11",2.8334,2.8334,2.8023,2.8023,57450.0],["1992-02-12",2.8023,2.8646,2.8023,2.8334,165000.0],["1992-02-13",2.8646,2.8646,2.8334,2.8334,54150.0],["1992-02-14",2.8646,2.8646,2.8023,2.8334,129000.0],["1992-02-18",2.8334,2.8334,2.74,2.7711,86250.0],["1992-02-19",2.74,2.8646,2.74,2.8334,118050.0],["1992-02-20",2.8334,2.8646,2.8023,2.8334,96750.0],["1992-02-21",2.8334,2.8957,2.8334,2.8957,156000.0],["1992-02-24",2.8957,2.958,2.8646,2.958,119550.0],["1992-02-25",2.9268,2.958,2.8334,2.8646,93150.0],["1992-02-26",2.8334,2.8957,2.8334,2.8646,57750.0],["1992-02-27",2.8646,2.8957,2.8646,2.8646,49350.0],["1992-02-28",2.8957,2.958,2.8646,2.9268,116400.0],["1992-03-02",2.8957,2.8957,2.8334,2.8646,67650.0],["1992-03-03",2.8334,2.8957,2.8334,2.8334,67800.0],["1992-03-04",2.8334,2.8646,2.8334,2.8646,125250.0],["1992-03-05",2.8334,2.8646,2.8023,2.8334,63600.0],["1992-03-06",2.8334,2.8334,2.7711,2.8023,57300.0],["1992-03-09",2.8023,2.8334,2.8023,2.8334,44700.0],["1992-03-10",2.8334,2.8646,2.8023,2.8334,43800.0],["1992-03-11",2.8023,2.8023,2.74,2.7711,27450.0],["1992-03-12",2.7711,2.8334,2.7711,2.8334,68550.0],["1992-03-13",2.8023,2.8023,2.7711,2.7711,115200.0],["1992-03-16",2.8023,2.8646,2.8023,2.8646,88200.0],["1992-03-17",2.8646,2.8957,2.8646,2.8957,86700.0],["1992-03-18",2.9268,2.9268,2.8957,2.8957,62100.0],["1992-03-19",2.8957,2.9268,2.8646,2.8646,48600.0],["1992-03-20",2.8334,2.8646,2.8334,2.8334,255450.0],["1992-03-23",2.8957,2.8957,2.8334,2.8646,47400.0],["1992-03-24",2.8646,2.8957,2.8334,2.8646,127800.0],["1992-03-25",2.8334,2.8646,2.8023,2.8646,35100.0],["1992-03-26",2.8334,2.8646,2.8334,2.8334,19350.0],["1992-03-27",2.8646,2.8646,2.8334,2.8646,31350.0],["1992-03-30",2.8023,2.8646,2.8023,2.8646,44250.0],["1992-03-31",2.8646,2.8646,2.8334,2.8334,24000.0],["1992-04-01",2.8334,2.8646,2.8334,2.8334,13350.0],["1992-04-02",2.8334,2.8334,2.8023,2.8023,19950.0],["1992-04-03",2.8023,2.8334,2.8023,2.8023,30150.0],["1992-04-06",2.8334,2.8334,2.8023,2.8023,37350.0],["1992-04-07",2.8023,2.8334,2.8023,2.8023,27750.0],["1992-04-08",2.7711,2.8023,2.74,2.7711,49350.0],["1992-04-09",2.74,2.8023,2.74,2.7711,211200.0],["1992-04-10",2.8023,2.8023,2.7711,2.7711,26100.0],["1992-04-13",2.7711,2.8646,2.7711,2.8646,117900.0],["1992-04-14",2.8646,2.8957,2.8646,2.8646,52500.0],["1992-04-15",2.8957,2.8957,2.8646,2.8957,46350.0],["1992-04-16",2.8646,2.8957,2.8334,2.8334,28650.0],["1992-04-20",2.8646,2.8957,2.8334,2.8646,47400.0],["1992-04-21",2.8646,2.8957,2.8646,2.8646,98550.0],["1992-04-22",2.8646,2.8957,2.8334,2.8334,143700.0],["1992-04-23",2.8646,2.9268,2.8334,2.8957,96450.0],["1992-04-24",2.9268,2.958,2.8957,2.8957,117000.0],["1992-04-27",2.9268,2.9268,2.8957,2.9268,59400.0],["1992-04-28",2.9268,2.9268,2.8646,2.8957,35100.0],["1992-04-29",2.8646,2.9268,2.8646,2.8957,35700.0],["1992-04-30",2.9268,2.9891,2.8957,2.9891,131400.0],["1992-05-01",2.9891,3.0514,2.958,2.958,134550.0],["1992-05-04",2.9891,3.0825,2.9891,3.0202,139500.0],["1992-05-05",3.0202,3.0825,2.9891,3.0514,126900.0],["1992-05-06",3.0825,3.2382,3.0514,3.2071,294150.0],["1992-05-07",3.2071,3.2071,3.1448,3.1759,175200.0],["1992-05-08",3.1448,3.2071,3.1136,3.1759,484050.0],["1992-05-11",3.1759,3.2071,3.1448,3.1759,119700.0],["1992-05-12",3.1759,3.2071,3.1136,3.1448,238500.0],["1992-05-13",3.1448,3.1759,3.1136,3.1448,82500.0],["1992-05-14",3.1448,3.1448,3.1136,3.1136,135150.0],["1992-05-15",3.1448,3.1448,3.0825,3.1136,39000.0],["1992-05-18",3.1448,3.2071,3.1136,3.1448,108900.0],["1992-05-19",3.1759,3.3005,3.1448,3.3005,226650.0],["1992-05-20",3.3005,3.3627,3.2693,3.3627,402000.0],["1992-05-21",3.3005,3.3316,3.3005,3.3005,77100.0],["1992-05-22",3.2693,3.3005,3.2693,3.2693,31350.0],["1992-05-26",3.2693,3.3005,3.2693,3.2693,123000.0],["1992-05-27",3.2693,3.2693,3.2382,3.2693,60900.0],["1992-05-28",3.2382,3.2693,3.2071,3.2382,74250.0],["1992-05-29",3.2382,3.2693,3.2071,3.2382,37650.0],["1992-06-01",3.2382,3.2693,3.2382,3.2693,109350.0],["1992-06-02",3.2693,3.3005,3.2693,3.3005,80100.0],["1992-06-03",3.3005,3.3316,3.2693,3.3005,48150.0],["1992-06-04",3.3316,3.3316,3.2693,3.3005,154950.0],["1992-06-05",3.2693,3.2693,3.2071,3.2382,190500.0],["1992-06-08",3.2693,3.3005,3.2382,3.3005,174450.0],["1992-06-09",3.3316,3.3627,3.2693,3.3005,148650.0],["1992-06-10",3.3005,3.3005,3.2382,3.2382,118200.0],["1992-06-11",3.2382,3.2382,3.0202,3.0514,138450.0],["1992-06-12",3.0825,3.0825,2.9891,2.9891,329250.0],["1992-06-15",3.0514,3.0825,2.9891,3.0825,95250.0],["1992-06-16",3.0514,3.0825,3.0202,3.0825,182100.0],["1992-06-17",3.0514,3.0825,3.0514,3.0514,62550.0],["1992-06-18",3.0514,3.0825,3.0514,3.0825,58650.0],["1992-06-19",3.0825,3.0825,3.0514,3.0514,70050.0],["1992-06-22",3.0514,3.0825,3.0514,3.0514,51900.0],["1992-06-23",3.0825,3.1136,3.0514,3.0825,46050.0],["1992-06-24",3.0825,3.0825,2.9891,3.0202,39900.0],["1992-06-25",3.0202,3.0514,3.0202,3.0514,43650.0],["1992-06-26",3.0514,3.1136,3.0514,3.1136,42300.0],["1992-06-29",3.0825,3.2071,3.0825,3.2071,230850.0],["1992-06-30",3.2071,3.2071,3.1759,3.2071,63450.0],["1992-07-01",3.2071,3.2382,3.1759,3.2382,123750.0],["1992-07-02",3.2071,3.2382,3.1759,3.2071,64050.0],["1992-07-06",3.1759,3.1759,3.1448,3.1759,118650.0],["1992-07-07",3.1759,3.1759,3.1448,3.1448,139950.0],["1992-07-08",3.1448,3.2071,3.1448,3.2071,94500.0],["1992-07-09",3.2071,3.2382,3.2071,3.2382,614250.0],["1992-07-10",3.2382,3.2382,3.2071,3.2071,60150.0],["1992-07-13",3.2071,3.2382,3.2071,3.2071,97200.0],["1992-07-14",3.2071,3.2071,3.1759,3.2071,117750.0],["1992-07-15",3.2071,3.2071,3.1759,3.1759,106200.0],["1992-07-16",3.1448,3.1759,3.1448,3.1448,36450.0],["1992-07-17",3.1448,3.1759,3.1448,3.1448,74250.0],["1992-07-20",3.1759,3.2071,3.1136,3.2071,57300.0],["1992-07-21",3.1759,3.2693,3.1759,3.2071,131700.0],["1992-07-22",3.2071,3.2382,3.1448,3.1759,44400.0],["1992-07-23",3.1759,3.2071,3.1759,3.2071,42900.0],["1992-07-24",3.1759,3.2071,3.1448,3.1759,115200.0],["1992-07-27",3.1759,3.2382,3.1759,3.2382,145350.0],["1992-07-28",3.2382,3.3005,3.2382,3.3005,421200.0],["1992-07-29",3.3005,3.3316,3.2693,3.3316,93450.0],["1992-07-30",3.3005,3.3627,3.3005,3.3627,552450.0],["1992-07-31",3.3627,3.425,3.3627,3.3939,130200.0],["1992-08-03",3.3939,3.425,3.3939,3.425,99750.0],["1992-08-04",3.3939,3.4561,3.3939,3.425,115800.0],["1992-08-05",3.425,3.425,3.3627,3.3939,86550.0],["1992-08-06",3.3939,3.425,3.3316,3.3627,190050.0],["1992-08-07",3.3627,3.3627,3.3005,3.3005,31950.0],["1992-08-10",3.3316,3.3627,3.3005,3.3316,111000.0],["1992-08-11",3.3627,3.3627,3.3316,3.3627,67950.0],["1992-08-12",3.3316,3.425,3.3316,3.3939,51900.0],["1992-08-13",3.425,3.425,3.3316,3.3939,134550.0],["1992-08-14",3.3939,3.425,3.3627,3.3627,164400.0],["1992-08-17",3.3627,3.3939,3.3627,3.3939,316800.0],["1992-08-18",3.3939,3.5184,3.3939,3.4561,313500.0],["1992-08-19",3.425,3.425,3.3627,3.425,82050.0],["1992-08-20",3.425,3.425,3.3939,3.3939,68550.0],["1992-08-21",3.425,3.425,3.3005,3.3316,109650.0],["1992-08-24",3.3627,3.3627,3.3316,3.3316,59700.0],["1992-08-25",3.3316,3.3316,3.3005,3.3005,64800.0],["1992-08-26",3.3005,3.3316,3.2693,3.3005,88650.0],["1992-08-27",3.3005,3.425,3.3005,3.3939,200550.0],["1992-08-28",3.3627,3.3939,3.3316,3.3316,69750.0],["1992-08-31",3.3316,3.3316,3.2693,3.2693,52350.0],["1992-09-01",3.3316,3.3316,3.3005,3.3316,99150.0],["1992-09-02",3.3627,3.3627,3.2382,3.3005,83100.0],["1992-09-03",3.3005,3.3939,3.3005,3.3627,106050.0],["1992-09-04",3.3627,3.3627,3.3005,3.3005,54900.0],["1992-09-08",3.3316,3.3316,3.3005,3.3316,25800.0],["1992-09-09",3.3316,3.3316,3.2693,3.3316,18450.0],["1992-09-10",3.3316,3.3316,3.2693,3.3005,32850.0],["1992-09-11",3.3005,3.3316,3.2693,3.2693,31350.0],["1992-09-14",3.3005,3.3005,3.2693,3.3005,30450.0],["1992-09-15",3.2693,3.3005,3.2382,3.2382,31950.0],["1992-09-16",3.2071,3.2382,3.1759,3.2071,44250.0],["1992-09-17",3.1759,3.2071,3.1759,3.1759,45150.0],["1992-09-18",3.1448,3.2071,3.1448,3.2071,73350.0],["1992-09-21",3.1759,3.2071,3.1448,3.1448,105000.0],["1992-09-22",3.1759,3.2071,3.1759,3.1759,154650.0],["1992-09-23",3.2071,3.2382,3.1759,3.2071,71100.0],["1992-09-24",3.2382,3.2382,3.2071,3.2382,40950.0],["1992-09-25",3.2071,3.2071,3.1759,3.1759,132000.0],["1992-09-28",3.1759,3.2071,3.1448,3.1759,12900.0],["1992-09-29",3.2071,3.3005,3.2071,3.3005,92850.0],["1992-09-30",3.2693,3.3939,3.2693,3.3627,135900.0],["1992-10-01",3.3627,3.3627,3.3005,3.3316,453000.0],["1992-10-02",3.3005,3.3005,3.2071,3.2382,27900.0],["1992-10-05",3.2071,3.2382,3.1448,3.2382,35250.0],["1992-10-06",3.2071,3.3005,3.1759,3.2071,362550.0],["1992-10-07",3.1759,3.1759,3.1448,3.1448,68400.0],["1992-10-08",3.1759,3.2071,3.1759,3.2071,37500.0],["1992-10-09",3.2071,3.2382,3.1759,3.1759,138000.0],["1992-10-12",3.2071,3.2382,3.2071,3.2382,282750.0],["1992-10-13",3.2382,3.2382,3.1448,3.1448,196350.0],["1992-10-14",3.1759,3.1759,3.1448,3.1759,26550.0],["1992-10-15",3.1759,3.1759,3.1448,3.1448,572700.0],["1992-10-16",3.1448,3.1759,3.1448,3.1759,46500.0],["1992-10-19",3.1759,3.2071,3.1448,3.2071,54900.0],["1992-10-20",3.2071,3.2071,3.1759,3.1759,437850.0],["1992-10-21",3.1759,3.2071,3.1759,3.1759,91650.0],["1992-10-22",3.1759,3.2071,3.1448,3.1759,37950.0],["1992-10-23",3.1759,3.1759,3.1448,3.1759,20550.0],["1992-10-26",3.1759,3.1759,3.1448,3.1759,37050.0],["1992-10-27",3.1448,3.2071,3.1136,3.2071,109500.0],["1992-10-28",3.1759,3.2071,3.1448,3.2071,69750.0],["1992-10-29",3.2071,3.2382,3.2071,3.2071,97350.0],["1992-10-30",3.2071,3.2382,3.2071,3.2382,38700.0],["1992-11-02",3.2382,3.3005,3.1759,3.3005,485850.0],["1992-11-03",3.2693,3.3005,3.2382,3.3005,1234350.0],["1992-11-04",3.2693,3.3005,3.2382,3.3005,70350.0],["1992-11-05",3.2693,3.3005,3.2693,3.3005,72000.0],["1992-11-06",3.2693,3.3005,3.2382,3.2693,35400.0],["1992-11-09",3.2382,3.2693,3.2071,3.2071,37050.0],["1992-11-10",3.2382,3.2693,3.2071,3.2071,42450.0],["1992-11-11",3.1759,3.2382,3.1759,3.2382,47550.0],["1992-11-12",3.1759,3.2382,3.1759,3.2071,39750.0],["1992-11-13",3.2382,3.2382,3.2071,3.2071,12450.0],["1992-11-16",3.1759,3.1759,3.1448,3.1759,47100.0],["1992-11-17",3.1448,3.2071,3.1448,3.1448,64350.0],["1992-11-18",3.1759,3.1759,3.1136,3.1759,117000.0],["1992-11-19",3.1448,3.2071,3.1448,3.2071,44400.0],["1992-11-20",3.1759,3.2071,3.1448,3.2071,75300.0],["1992-11-23",3.2071,3.2382,3.1759,3.2382,56100.0],["1992-11-24",3.2382,3.2382,3.1759,3.2382,43500.0],["1992-11-25",3.2071,3.2071,3.1759,3.2071,34500.0],["1992-11-27",3.1759,3.1759,3.1448,3.1759,29850.0],["1992-11-30",3.1759,3.1759,3.1448,3.1759,47850.0],["1992-12-01",3.1448,3.2071,3.1448,3.1759,208050.0],["1992-12-02",3.1448,3.2071,3.1448,3.2071,80250.0],["1992-12-03",3.2071,3.2071,3.1448,3.1448,57300.0],["1992-12-04",3.1448,3.1759,3.1136,3.1759,217350.0],["1992-12-07",3.1759,3.1759,3.1448,3.1759,115500.0],["1992-12-08",3.1448,3.1759,3.1136,3.1759,116550.0],["1992-12-09",3.0825,3.0825,3.0202,3.0514,315450.0],["1992-12-10",3.0202,3.0514,2.9891,3.0202,115950.0],["1992-12-11",3.0202,3.0514,3.0202,3.0514,180000.0],["1992-12-14",3.0514,3.1136,3.0202,3.0514,233250.0],["1992-12-15",3.0514,3.0825,3.0514,3.0825,106200.0],["1992-12-16",3.0514,3.0825,3.0202,3.0514,140250.0],["1992-12-17",3.0514,3.0825,3.0202,3.0514,145200.0],["1992-12-18",3.0514,3.0514,3.0202,3.0514,67500.0],["1992-12-21",3.0514,3.0825,2.9891,3.0202,315600.0],["1992-12-22",3.0202,3.0514,3.0202,3.0514,238650.0],["1992-12-23",3.0514,3.0825,3.0202,3.0514,136050.0],["1992-12-24",3.0514,3.0825,3.0514,3.0514,71100.0],["1992-12-28",3.0514,3.0825,3.0514,3.0514,41250.0],["1992-12-29",3.0825,3.0825,3.0514,3.0825,57450.0],["1992-12-30",3.0514,3.0825,3.0514,3.0514,51300.0],["1992-12-31",3.0825,3.0825,3.0514,3.0825,140250.0],["1993-01-04",3.0514,3.0825,3.0514,3.0825,64650.0],["1993-01-05",3.0514,3.0825,3.0514,3.0514,77250.0],["1993-01-06",3.0202,3.0514,2.958,2.9891,68400.0],["1993-01-07",2.958,3.0202,2.958,2.9891,137700.0],["1993-01-08",2.958,2.9891,2.9268,2.9268,33600.0],["1993-01-11",2.9268,2.958,2.9268,2.958,29250.0],["1993-01-12",2.9268,2.958,2.8957,2.9268,208950.0],["1993-01-13",2.8646,2.8646,2.6466,2.8023,865050.0],["1993-01-14",2.7711,2.8023,2.6466,2.6777,448650.0],["1993-01-15",2.6777,2.6777,2.5843,2.6777,853050.0],["1993-01-18",2.6777,2.7089,2.6466,2.6777,250500.0],["1993-01-19",2.6777,2.74,2.6466,2.74,473700.0],["1993-01-20",2.7089,2.74,2.6777,2.7089,547200.0],["1993-01-21",2.6777,2.7089,2.6466,2.7089,270450.0],["1993-01-22",2.6777,2.74,2.6777,2.74,216150.0],["1993-01-25",2.7089,2.74,2.6777,2.7089,167250.0],["1993-01-26",2.6777,2.7089,2.6466,2.6777,88500.0],["1993-01-27",2.6777,2.6777,2.6155,2.6777,179250.0],["1993-01-28",2.6155,2.6777,2.5843,2.6155,1626900.0],["1993-01-29",2.6466,2.6777,2.6155,2.6466,1325700.0],["1993-02-01",2.6466,2.6466,2.6155,2.6466,309750.0],["1993-02-02",2.6155,2.6155,2.5221,2.5221,817650.0],["1993-02-03",2.5221,2.74,2.4909,2.7089,11167650.0],["1993-02-04",2.6777,2.7711,2.6777,2.74,90450.0],["1993-02-05",2.74,2.74,2.6466,2.6777,567150.0],["1993-02-08",2.6466,2.6777,2.6155,2.6155,195000.0],["1993-02-09",2.6155,2.6466,2.5843,2.6466,126150.0],["1993-02-10",2.6155,2.7089,2.5843,2.6777,363750.0],["1993-02-11",2.6777,2.7089,2.6777,2.7089,455700.0],["1993-02-12",2.6466,2.6466,2.5843,2.6155,337500.0],["1993-02-16",2.5843,2.5843,2.5532,2.5532,323700.0],["1993-02-17",2.5532,2.5843,2.5221,2.5532,120600.0],["1993-02-18",2.5532,2.6155,2.5221,2.5843,229500.0],["1993-02-19",2.5532,2.6155,2.5532,2.5843,106050.0],["1993-02-22",2.5843,2.6155,2.5221,2.5532,389250.0],["1993-02-23",2.5843,2.5843,2.4909,2.5221,98100.0],["1993-02-24",2.5221,2.5532,2.4909,2.5532,274800.0],["1993-02-25",2.5532,2.5532,2.4909,2.5221,142500.0],["1993-02-26",2.5532,2.5532,2.4909,2.4909,110400.0],["1993-03-01",2.4598,2.5221,2.4598,2.4909,151050.0],["1993-03-02",2.4909,2.5532,2.4598,2.4909,1123350.0],["1993-03-03",2.5221,2.5843,2.5221,2.5532,182850.0],["1993-03-04",2.5843,2.6466,2.5843,2.6155,247950.0],["1993-03-05",2.5843,2.6466,2.5843,2.6155,227550.0],["1993-03-08",2.6466,2.6777,2.6155,2.6777,249900.0],["1993-03-09",2.7089,2.7711,2.6155,2.74,428250.0],["1993-03-10",2.74,2.8023,2.7089,2.8023,167850.0],["1993-03-11",2.8023,2.8334,2.7711,2.8334,145950.0],["1993-03-12",2.8334,2.8646,2.8023,2.8646,359250.0],["1993-03-15",2.8646,2.8957,2.8334,2.8646,352200.0],["1993-03-16",2.8646,2.8957,2.8023,2.8334,86100.0],["1993-03-17",2.8334,2.8646,2.8023,2.8646,235800.0],["1993-03-18",2.8334,2.8957,2.8334,2.8957,199800.0],["1993-03-19",2.8957,2.8957,2.8646,2.8646,44250.0],["1993-03-22",2.8646,2.958,2.8646,2.958,187950.0],["1993-03-23",2.9268,2.958,2.9268,2.9268,63900.0],["1993-03-24",2.9268,2.9268,2.8957,2.8957,35700.0],["1993-03-25",2.8957,2.8957,2.8334,2.8646,179250.0],["1993-03-26",2.8957,2.9268,2.8646,2.8957,87750.0],["1993-03-29",2.8957,2.9268,2.8957,2.9268,88050.0],["1993-03-30",2.9268,2.9268,2.8957,2.9268,42450.0],["1993-03-31",2.8957,3.0202,2.8957,2.9891,161700.0],["1993-04-01",2.958,2.958,2.8957,2.958,87450.0],["1993-04-02",2.9268,2.958,2.8957,2.8957,157200.0],["1993-04-05",2.9268,2.958,2.8646,2.958,410400.0],["1993-04-06",2.958,2.9891,2.9268,2.958,215250.0],["1993-04-07",2.958,2.9891,2.958,2.9891,587850.0],["1993-04-08",2.9891,3.0202,2.9268,2.9891,496500.0],["1993-04-12",2.9891,3.0202,2.958,2.958,351750.0],["1993-04-13",2.9891,3.1136,2.9891,3.0825,266100.0],["1993-04-14",3.1136,3.1136,3.0514,3.0514,178800.0],["1993-04-15",3.1136,3.1759,3.0825,3.1759,156750.0],["1993-04-16",3.1448,3.1448,3.0825,3.1136,100050.0],["1993-04-19",3.0825,3.1759,3.0825,3.1448,131400.0],["1993-04-20",3.1136,3.1448,3.0514,3.0825,232650.0],["1993-04-21",3.0825,3.1759,3.0825,3.1759,195450.0],["1993-04-22",3.1448,3.2071,3.1448,3.1759,122700.0],["1993-04-23",3.1448,3.1448,3.0825,3.1448,58500.0],["1993-04-26",3.1448,3.1448,3.0825,3.0825,48300.0],["1993-04-27",3.1136,3.1759,3.1136,3.1759,153600.0],["1993-04-28",3.1448,3.1759,3.1136,3.1448,42150.0],["1993-04-29",3.1136,3.1448,3.1136,3.1448,32100.0],["1993-04-30",3.1136,3.1448,3.0825,3.1448,52350.0],["1993-05-03",3.1448,3.1448,3.1136,3.1136,170400.0],["1993-05-04",3.1759,3.2071,3.1136,3.2071,117900.0],["1993-05-05",3.2382,3.2693,3.2382,3.2693,186300.0],["1993-05-06",3.2382,3.3005,3.2382,3.3005,175800.0],["1993-05-07",3.3005,3.3627,3.3005,3.3316,66600.0],["1993-05-10",3.3316,3.3316,3.2693,3.3005,85500.0],["1993-05-11",3.3005,3.3316,3.2693,3.3316,60750.0],["1993-05-12",3.3005,3.3316,3.3005,3.3005,151950.0],["1993-05-13",3.3005,3.3005,3.2382,3.2382,91200.0],["1993-05-14",3.2382,3.2693,3.2071,3.2071,75900.0],["1993-05-17",3.2382,3.2382,3.1448,3.1759,33600.0],["1993-05-18",3.1759,3.1759,3.0825,3.1136,124950.0],["1993-05-19",3.1136,3.1136,2.9268,3.0202,244650.0],["1993-05-20",3.0514,3.0825,3.0202,3.0202,80700.0],["1993-05-21",3.0514,3.0825,3.0514,3.0825,68100.0],["1993-05-24",3.0825,3.0825,2.9891,3.0514,243450.0],["1993-05-25",3.0514,3.1759,3.0202,3.1759,163950.0],["1993-05-26",3.1759,3.2071,3.1759,3.2071,89550.0],["1993-05-27",3.2071,3.2071,3.1448,3.2071,101100.0],["1993-05-28",3.1759,3.2071,3.1448,3.1759,58800.0],["1993-06-01",3.1448,3.1759,3.1448,3.1448,163050.0],["1993-06-02",3.1448,3.1759,3.1448,3.1759,66300.0],["1993-06-03",3.1759,3.1759,3.1448,3.1759,503100.0],["1993-06-04",3.1759,3.1759,3.1448,3.1759,490050.0],["1993-06-07",3.2071,3.2071,3.1448,3.1448,61950.0],["1993-06-08",3.1759,3.1759,3.1448,3.1448,71100.0],["1993-06-09",3.1759,3.1759,3.1448,3.1448,42750.0],["1993-06-10",3.1448,3.1759,3.1448,3.1759,115050.0],["1993-06-11",3.1448,3.2071,3.1448,3.1759,82050.0],["1993-06-14",3.1759,3.1759,3.1448,3.1448,510900.0],["1993-06-15",3.1759,3.1759,3.1136,3.1136,177750.0],["1993-06-16",3.1448,3.1759,3.1448,3.1759,71100.0],["1993-06-17",3.1759,3.2071,3.1759,3.2071,85200.0],["1993-06-18",3.2071,3.3005,3.2071,3.2693,259350.0],["1993-06-21",3.3316,3.3316,3.2693,3.3005,127800.0],["1993-06-22",3.2693,3.3005,3.2693,3.3005,261600.0],["1993-06-23",3.2693,3.3316,3.2693,3.3005,53400.0],["1993-06-24",3.2693,3.3005,3.2693,3.3005,152550.0],["1993-06-25",3.2693,3.3005,3.2382,3.2693,115500.0],["1993-06-28",3.2693,3.3316,3.2693,3.3316,59250.0],["1993-06-29",3.3316,3.3627,3.3005,3.3627,124800.0],["1993-06-30",3.3627,3.425,3.3627,3.3939,87300.0],["1993-07-01",3.425,3.4561,3.3627,3.425,94350.0],["1993-07-02",3.425,3.4561,3.3939,3.4561,73650.0],["1993-07-06",3.4561,3.4561,3.3939,3.3939,144300.0],["1993-07-07",3.3627,3.4561,3.3627,3.425,77550.0],["1993-07-08",3.3939,3.425,3.3627,3.3939,67950.0],["1993-07-09",3.3939,3.3939,3.3627,3.3627,24150.0],["1993-07-12",3.2693,3.3005,3.2071,3.2071,278250.0],["1993-07-13",3.2071,3.2071,3.0514,3.0514,1619850.0],["1993-07-14",3.0514,3.0825,3.0514,3.0825,79500.0],["1993-07-15",3.0825,3.0825,3.0514,3.0825,79950.0],["1993-07-16",3.0825,3.1136,3.0514,3.1136,151200.0],["1993-07-19",3.1136,3.1136,3.0825,3.1136,52050.0],["1993-07-20",3.1136,3.1136,3.0825,3.1136,52800.0],["1993-07-21",3.1136,3.1136,3.0825,3.0825,65550.0],["1993-07-22",3.0825,3.1136,3.0514,3.0825,57600.0],["1993-07-23",3.1136,3.1136,3.0514,3.0825,68250.0],["1993-07-26",3.1136,3.1136,3.0825,3.1136,59250.0],["1993-07-27",3.0825,3.1136,3.0825,3.1136,68400.0],["1993-07-28",3.0825,3.1136,3.0514,3.1136,93000.0],["1993-07-29",3.1136,3.1759,3.0825,3.1759,228600.0],["1993-07-30",3.1448,3.1759,3.1136,3.1759,79350.0],["1993-08-02",3.1136,3.1136,3.0825,3.0825,45150.0],["1993-08-03",3.0825,3.1136,3.0514,3.0825,109950.0],["1993-08-04",3.0825,3.0825,2.9891,3.0202,162150.0],["1993-08-05",3.0202,3.0202,2.958,2.958,43650.0],["1993-08-06",2.9891,3.0202,2.9891,2.9891,35400.0],["1993-08-09",2.9891,2.9891,2.9268,2.958,69750.0],["1993-08-10",2.958,2.958,2.8646,2.9268,70500.0],["1993-08-11",2.9268,2.9268,2.8023,2.8334,170100.0],["1993-08-12",2.8334,2.8334,2.7711,2.8023,627750.0],["1993-08-13",2.8023,2.8334,2.74,2.8023,876450.0],["1993-08-16",2.8023,2.8334,2.7711,2.8023,299400.0],["1993-08-17",2.8023,2.8334,2.7711,2.8023,110100.0],["1993-08-18",2.8334,2.8334,2.7711,2.8023,43500.0],["1993-08-19",2.8023,2.8023,2.7711,2.7711,51000.0],["1993-08-20",2.8023,2.8023,2.7089,2.74,335550.0],["1993-08-23",2.7711,2.7711,2.74,2.7711,74700.0],["1993-08-24",2.7711,2.7711,2.74,2.74,67050.0],["1993-08-25",2.7711,2.8334,2.74,2.8334,170700.0],["1993-08-26",2.8023,2.8334,2.8023,2.8023,27150.0],["1993-08-27",2.8334,2.8334,2.8023,2.8023,36450.0],["1993-08-30",2.8334,2.8646,2.8023,2.8646,41100.0],["1993-08-31",2.8334,2.8646,2.8023,2.8646,61650.0],["1993-09-01",2.8646,2.8646,2.8334,2.8646,34350.0],["1993-09-02",2.8334,2.8646,2.8334,2.8646,43950.0],["1993-09-03",2.8646,2.8646,2.8334,2.8334,65400.0],["1993-09-07",2.8334,2.8646,2.8023,2.8023,34500.0],["1993-09-08",2.8334,2.8334,2.8023,2.8334,30450.0],["1993-09-09",2.8023,2.8023,2.7711,2.7711,110550.0],["1993-09-10",2.8023,2.8334,2.7711,2.8334,22500.0],["1993-09-13",2.8023,2.8334,2.74,2.8023,140100.0],["1993-09-14",2.8023,2.8023,2.7711,2.8023,23400.0],["1993-09-15",2.7711,2.7711,2.7089,2.74,101550.0],["1993-09-16",2.7089,2.74,2.6466,2.74,160200.0],["1993-09-17",2.6466,2.74,2.6466,2.7089,69750.0],["1993-09-20",2.6777,2.7089,2.6777,2.6777,71700.0],["1993-09-21",2.6777,2.7089,2.6777,2.7089,22050.0],["1993-09-22",2.6777,2.74,2.6777,2.7089,135750.0],["1993-09-23",2.7089,2.7089,2.6777,2.7089,41700.0],["1993-09-24",2.7089,2.7711,2.7089,2.7711,84600.0],["1993-09-27",2.7711,2.7711,2.7089,2.74,163800.0],["1993-09-28",2.74,2.8023,2.74,2.74,131550.0],["1993-09-29",2.7711,2.8023,2.74,2.7711,72150.0],["1993-09-30",2.8023,2.8646,2.7711,2.8646,74400.0],["1993-10-01",2.8334,2.8334,2.8023,2.8334,180450.0],["1993-10-04",2.8334,2.8334,2.74,2.7711,295050.0],["1993-10-05",2.8023,2.8023,2.7089,2.7089,121350.0],["1993-10-06",2.74,2.8023,2.7089,2.8023,71250.0],["1993-10-07",2.8334,2.8646,2.8023,2.8334,95700.0],["1993-10-08",2.8646,2.8646,2.74,2.74,52950.0],["1993-10-11",2.74,2.74,2.7089,2.7089,173250.0],["1993-10-12",2.74,2.74,2.7089,2.74,116550.0],["1993-10-13",2.74,2.74,2.7089,2.74,51300.0],["1993-10-14",2.7089,2.74,2.6777,2.6777,50700.0],["1993-10-15",2.7089,2.74,2.6777,2.7089,138300.0],["1993-10-18",2.7089,2.74,2.7089,2.74,61050.0],["1993-10-19",2.6777,2.74,2.6777,2.7089,71850.0],["1993-10-20",2.6777,2.7089,2.6777,2.7089,22200.0],["1993-10-21",2.6777,2.74,2.6777,2.74,286650.0],["1993-10-22",2.7089,2.74,2.7089,2.74,75300.0],["1993-10-25",2.6777,2.7711,2.6466,2.7089,289350.0],["1993-10-26",2.74,2.74,2.7089,2.74,150450.0],["1993-10-27",2.7089,2.7711,2.7089,2.7711,205500.0],["1993-10-28",2.7711,2.7711,2.74,2.7711,292200.0],["1993-10-29",2.7711,2.7711,2.74,2.7711,254850.0],["1993-11-01",2.7711,2.7711,2.6777,2.7089,85200.0],["1993-11-02",2.74,2.74,2.6777,2.7089,48300.0],["1993-11-03",2.74,2.74,2.6466,2.6466,28200.0],["1993-11-04",2.6466,2.6466,2.5843,2.6155,104400.0],["1993-11-05",2.5532,2.5843,2.5532,2.5532,52200.0],["1993-11-08",2.5843,2.6155,2.5532,2.6155,53250.0],["1993-11-09",2.5843,2.6155,2.5843,2.5843,64500.0],["1993-11-10",2.5843,2.6155,2.5532,2.6155,230850.0],["1993-11-11",2.5843,2.6155,2.5843,2.5843,45900.0],["1993-11-12",2.5843,2.6155,2.5532,2.6155,32400.0],["1993-11-15",2.5843,2.5843,2.5221,2.5221,52350.0],["1993-11-16",2.5843,2.5843,2.5221,2.5221,57000.0],["1993-11-17",2.5532,2.5532,2.4909,2.5221,271950.0],["1993-11-18",2.5221,2.5221,2.4286,2.4598,98550.0],["1993-11-19",2.4598,2.4909,2.4598,2.4909,83400.0],["1993-11-22",2.4909,2.4909,2.4598,2.4909,68400.0],["1993-11-23",2.4909,2.4909,2.4909,2.4909,65550.0],["1993-11-24",2.4598,2.4598,2.4286,2.4598,151050.0],["1993-11-26",2.4598,2.4909,2.4598,2.4598,45000.0],["1993-11-29",2.4909,2.4909,2.4286,2.4909,233100.0],["1993-11-30",2.4909,2.4909,2.4598,2.4909,56100.0],["1993-12-01",2.4598,2.4909,2.4598,2.4598,38250.0],["1993-12-02",2.4598,2.4909,2.4598,2.4909,36600.0],["1993-12-03",2.4909,2.5221,2.4909,2.5221,90900.0],["1993-12-06",2.5221,2.5843,2.5221,2.5843,120750.0],["1993-12-07",2.5843,2.6777,2.5532,2.6466,131700.0],["1993-12-08",2.6466,2.6466,2.5843,2.6155,76350.0],["1993-12-09",2.6155,2.6155,2.5843,2.5843,55500.0],["1993-12-10",2.5843,2.6155,2.5843,2.5843,92850.0],["1993-12-13",2.5843,2.6155,2.5843,2.6155,170250.0],["1993-12-14",2.5843,2.6155,2.5221,2.5843,198450.0],["1993-12-15",2.5532,2.6155,2.5532,2.5843,87900.0],["1993-12-16",2.6155,2.6777,2.5843,2.6466,197250.0],["1993-12-17",2.6777,2.7089,2.6155,2.7089,98550.0],["1993-12-20",2.6777,2.7089,2.6466,2.6777,94350.0],["1993-12-21",2.6777,2.6777,2.6466,2.6777,92250.0],["1993-12-22",2.6777,2.7089,2.6777,2.7089,133050.0],["1993-12-23",2.6777,2.7089,2.6777,2.6777,95400.0],["1993-12-27",2.6777,2.7089,2.6466,2.6777,102000.0],["1993-12-28",2.7089,2.74,2.6777,2.6777,149850.0],["1993-12-29",2.7089,2.74,2.7089,2.74,64650.0],["1993-12-30",2.7089,2.74,2.7089,2.74,129600.0],["1993-12-31",2.74,2.8023,2.74,2.8023,348450.0],["1994-01-03",2.8023,2.8334,2.7711,2.8334,51750.0],["1994-01-04",2.8023,2.8334,2.74,2.74,163500.0],["1994-01-05",2.7711,2.7711,2.74,2.7711,164400.0],["1994-01-06",2.7711,2.7711,2.74,2.74,36000.0],["1994-01-07",2.74,2.7711,2.74,2.7711,62250.0],["1994-01-10",2.7711,2.8023,2.74,2.8023,48300.0],["1994-01-11",2.8023,2.9268,2.7711,2.9268,360750.0],["1994-01-12",2.9268,2.958,2.8957,2.9268,336300.0],["1994-01-13",3.1759,3.2693,3.1759,3.2693,1846350.0],["1994-01-14",3.2382,3.2693,3.2382,3.2693,302400.0],["1994-01-17",3.2382,3.2693,3.2382,3.2382,306600.0],["1994-01-18",3.2382,3.2693,3.2382,3.2382,78750.0],["1994-01-19",3.2382,3.2382,3.2071,3.2382,549000.0],["1994-01-20",3.2382,3.2382,3.2071,3.2382,438300.0],["1994-01-21",3.2382,3.2693,3.2382,3.2382,137100.0],["1994-01-24",3.2382,3.2693,3.2382,3.2382,90600.0],["1994-01-25",3.2382,3.2693,3.2382,3.2382,61200.0],["1994-01-26",3.2382,3.2693,3.2382,3.2382,228900.0],["1994-01-27",3.2693,3.3316,3.2382,3.3005,303300.0],["1994-01-28",3.3005,3.3316,3.2693,3.3005,221100.0],["1994-01-31",3.2693,3.3627,3.2693,3.3005,249450.0],["1994-02-01",3.3005,3.3316,3.3005,3.3005,150300.0],["1994-02-02",3.3005,3.3316,3.2693,3.2693,410700.0],["1994-02-03",3.2693,3.3005,3.2693,3.3005,48150.0],["1994-02-04",3.2693,3.2693,3.2382,3.2382,172350.0],["1994-02-07",3.2382,3.2693,3.2071,3.2382,124800.0],["1994-02-08",3.2693,3.2693,3.2382,3.2382,38850.0],["1994-02-09",3.2382,3.2693,3.2382,3.2382,126450.0],["1994-02-10",3.2693,3.2693,3.1759,3.2071,271500.0],["1994-02-11",3.2071,3.2382,3.2071,3.2071,73950.0],["1994-02-14",3.2071,3.2693,3.1759,3.1759,83250.0],["1994-02-15",3.2071,3.2382,3.2071,3.2071,173250.0],["1994-02-16",3.2382,3.2382,3.1759,3.1759,572250.0],["1994-02-17",3.1759,3.2382,3.1759,3.2071,57300.0],["1994-02-18",3.2382,3.2382,3.1759,3.2071,277500.0],["1994-02-22",3.2071,3.2071,3.1759,3.2071,57150.0],["1994-02-23",3.1759,3.3005,3.1759,3.2693,438600.0],["1994-02-24",3.3005,3.3627,3.2693,3.3316,138900.0],["1994-02-25",3.3627,3.3627,3.3005,3.3316,297000.0],["1994-02-28",3.3316,3.3627,3.3316,3.3627,151950.0],["1994-03-01",3.3316,3.3939,3.3316,3.3627,57300.0],["1994-03-02",3.3005,3.3316,3.2382,3.3005,628050.0],["1994-03-03",3.3316,3.3627,3.3316,3.3316,67050.0],["1994-03-04",3.3627,3.3627,3.3316,3.3316,64050.0],["1994-03-07",3.2693,3.3316,3.2693,3.3316,816450.0],["1994-03-08",3.3316,3.3316,3.2693,3.3005,111600.0],["1994-03-09",3.3316,3.3316,3.2693,3.2693,115200.0],["1994-03-10",3.3005,3.3005,3.2693,3.3005,36600.0],["1994-03-11",3.2693,3.3005,3.2382,3.2382,100500.0],["1994-03-14",3.2382,3.2693,3.2382,3.2693,21000.0],["1994-03-15",3.2382,3.2693,3.2382,3.2382,18450.0],["1994-03-16",3.2382,3.2382,3.2382,3.2382,67200.0],["1994-03-17",3.2382,3.2693,3.2071,3.2382,47700.0],["1994-03-18",3.2693,3.2693,3.2382,3.2693,148650.0],["1994-03-21",3.2693,3.2693,3.2382,3.2693,134850.0],["1994-03-22",3.2382,3.2693,3.2382,3.2382,42150.0],["1994-03-23",3.2382,3.2693,3.2382,3.2382,26850.0],["1994-03-24",3.2382,3.2693,3.1759,3.2071,82500.0],["1994-03-25",3.2071,3.2382,3.2071,3.2382,30300.0],["1994-03-28",3.2382,3.2382,3.1759,3.2382,246000.0],["1994-03-29",3.2382,3.2693,3.2382,3.2382,77250.0],["1994-03-30",3.2693,3.2693,3.1759,3.2071,71250.0],["1994-03-31",3.2071,3.2693,3.1759,3.2693,72000.0],["1994-04-04",3.2071,3.2382,3.1759,3.1759,43500.0],["1994-04-05",3.1759,3.2382,3.1759,3.2382,57150.0],["1994-04-06",3.2382,3.2382,3.2071,3.2071,220350.0],["1994-04-07",3.2382,3.2693,3.2071,3.2693,87300.0],["1994-04-08",3.2382,3.2693,3.2382,3.2693,33600.0],["1994-04-11",3.2382,3.2382,3.2071,3.2382,233550.0],["1994-04-12",3.2071,3.2071,3.2071,3.2071,28050.0],["1994-04-13",3.2071,3.2382,3.1759,3.2071,356400.0],["1994-04-14",3.2382,3.2382,3.2071,3.2382,72750.0],["1994-04-15",3.2382,3.2382,3.2071,3.2382,43350.0],["1994-04-18",3.2226,3.2382,3.2071,3.2382,161550.0],["1994-04-19",3.2071,3.2382,3.2071,3.2382,32700.0],["1994-04-20",3.2071,3.2382,3.2071,3.2382,129450.0],["1994-04-21",3.2071,3.2382,3.2071,3.2382,24600.0],["1994-04-22",3.2382,3.2382,3.2071,3.2382,20550.0],["1994-04-25",3.2382,3.3316,3.2071,3.3005,271050.0],["1994-04-26",3.3005,3.3316,3.3005,3.3005,74100.0],["1994-04-28",3.3005,3.3005,3.3005,3.3005,42150.0],["1994-04-29",3.3005,3.3316,3.3005,3.3316,134100.0],["1994-05-02",3.3316,3.3316,3.2693,3.3316,130200.0],["1994-05-03",3.3005,3.3316,3.2693,3.2693,51750.0],["1994-05-04",3.2693,3.2693,3.2382,3.2382,57300.0],["1994-05-05",3.2382,3.2382,3.2382,3.2382,62550.0],["1994-05-06",3.2071,3.2382,3.2071,3.2382,372750.0],["1994-05-09",3.2071,3.2071,3.1136,3.1136,309150.0],["1994-05-10",3.1136,3.1136,3.0514,3.0514,404550.0],["1994-05-11",3.0202,3.0514,2.8646,2.9268,336300.0],["1994-05-12",2.958,3.0202,2.958,3.0202,209550.0],["1994-05-13",2.9891,3.0202,2.9891,2.9891,151650.0],["1994-05-16",2.9891,2.9891,2.958,2.958,163650.0],["1994-05-17",2.958,3.0514,2.9268,3.0202,134250.0],["1994-05-18",3.0202,3.0825,3.0202,3.0825,55800.0],["1994-05-19",3.0514,3.0514,3.0202,3.0202,21450.0],["1994-05-20",3.0514,3.0514,2.958,2.958,173400.0],["1994-05-23",2.958,2.9891,2.958,2.9891,106950.0],["1994-05-24",2.9891,3.0514,2.9891,3.0202,90150.0],["1994-05-25",2.9891,3.0202,2.9891,2.9891,24300.0],["1994-05-26",2.9891,3.0514,2.9891,3.0202,24300.0],["1994-05-27",3.0202,3.0202,2.9891,3.0202,48750.0],["1994-05-31",3.0202,3.0202,2.958,2.9891,51600.0],["1994-06-01",2.958,2.9891,2.958,2.9891,70500.0],["1994-06-02",2.9891,3.0202,2.958,2.9891,139050.0],["1994-06-03",2.9891,2.9891,2.958,2.9891,59850.0],["1994-06-06",2.9891,3.0514,2.958,3.0202,174000.0],["1994-06-07",3.0202,3.0202,2.958,2.9891,564450.0],["1994-06-08",2.958,2.9891,2.958,2.9891,92250.0],["1994-06-09",2.9891,2.9891,2.9268,2.9268,17100.0],["1994-06-10",2.9268,2.958,2.9268,2.9268,96000.0],["1994-06-13",2.9268,2.958,2.8957,2.958,261150.0],["1994-06-14",2.958,3.0202,2.958,3.0202,120450.0],["1994-06-15",3.0202,3.0202,2.958,2.9891,137850.0],["1994-06-16",2.9891,2.9891,2.958,2.958,99600.0],["1994-06-17",2.9891,2.9891,2.9268,2.9268,91200.0],["1994-06-20",2.8957,2.9268,2.8957,2.8957,33750.0],["1994-06-21",2.9268,2.9268,2.8646,2.9268,312600.0],["1994-06-22",2.9268,2.9268,2.8957,2.8957,363750.0],["1994-06-23",2.8957,2.958,2.8957,2.9268,259650.0],["1994-06-24",2.958,2.958,2.8646,2.8646,24000.0],["1994-06-27",2.8646,2.9268,2.8646,2.8957,57300.0],["1994-06-28",2.8957,2.8957,2.8334,2.8646,205350.0],["1994-06-29",2.8646,2.8646,2.8334,2.8334,90300.0],["1994-06-30",2.8334,2.8646,2.8334,2.8646,1292400.0],["1994-07-01",2.8646,2.8646,2.8334,2.8646,46800.0],["1994-07-05",2.8646,2.8646,2.8334,2.8646,205800.0],["1994-07-06",2.8334,2.8957,2.8334,2.8646,99300.0],["1994-07-07",2.8646,2.9268,2.8646,2.9268,424800.0],["1994-07-08",2.8957,2.8957,2.8646,2.8646,29100.0],["1994-07-11",2.8646,2.8646,2.8334,2.8334,31050.0],["1994-07-12",2.8646,2.8957,2.8334,2.8957,33750.0],["1994-07-13",2.9268,2.9268,2.8801,2.8801,53850.0],["1994-07-14",2.8646,2.958,2.8646,2.9268,48300.0],["1994-07-15",2.8957,2.958,2.8957,2.958,39450.0],["1994-07-18",2.958,2.9891,2.9268,2.9891,22650.0],["1994-07-19",2.9268,2.9891,2.9268,2.958,34650.0],["1994-07-20",2.958,2.958,2.9268,2.958,50700.0],["1994-07-21",2.9268,3.0202,2.9268,3.0202,89700.0],["1994-07-22",3.0202,3.0202,2.958,2.9891,252150.0],["1994-07-25",2.958,2.958,2.9268,2.9268,29400.0],["1994-07-26",2.8957,2.9268,2.8957,2.9268,43350.0],["1994-07-27",2.9268,2.958,2.8957,2.9268,52050.0],["1994-07-28",2.9268,2.9891,2.9268,2.958,59550.0],["1994-07-29",2.9268,3.0202,2.9268,3.0202,105150.0],["1994-08-01",2.9891,2.9891,2.958,2.9891,34050.0],["1994-08-02",3.0202,3.1136,3.0202,3.1136,346050.0],["1994-08-03",3.1136,3.1136,3.0514,3.0825,121950.0],["1994-08-04",3.0825,3.1136,3.0514,3.0825,97500.0],["1994-08-05",3.0825,3.0825,3.0514,3.0825,84150.0],["1994-08-08",3.0825,3.0825,3.0514,3.0825,42150.0],["1994-08-09",3.0825,3.1448,3.0825,3.0825,89550.0],["1994-08-10",3.0825,3.1136,3.0825,3.0825,51000.0],["1994-08-11",3.1136,3.1136,3.0514,3.0514,136800.0],["1994-08-12",3.0514,3.1136,3.0514,3.0825,38700.0],["1994-08-15",3.0825,3.0825,3.0514,3.0825,38550.0],["1994-08-16",3.0825,3.1448,3.0514,3.1448,202200.0],["1994-08-17",3.1448,3.1448,3.1136,3.1136,354000.0],["1994-08-18",3.1448,3.1448,3.0514,3.0514,528600.0],["1994-08-19",3.0514,3.1136,3.0514,3.1136,134100.0],["1994-08-22",3.0825,3.0825,3.0514,3.0825,33150.0],["1994-08-23",3.1136,3.1136,3.0825,3.0825,180000.0],["1994-08-24",3.0825,3.1136,3.0825,3.1136,122550.0],["1994-08-25",3.0825,3.1136,3.0825,3.0825,52050.0],["1994-08-26",3.0825,3.1136,3.0825,3.1136,86550.0],["1994-08-29",3.1136,3.1136,3.0825,3.0825,62250.0],["1994-08-30",3.0825,3.0825,3.0825,3.0825,2228100.0],["1994-08-31",3.1136,3.1136,3.0825,3.1136,95250.0],["1994-09-01",3.0825,3.1136,3.0825,3.1136,60300.0],["1994-09-02",3.0825,3.1136,3.0825,3.1136,62700.0],["1994-09-06",3.0825,3.0825,3.0202,3.0202,108750.0],["1994-09-07",3.0202,3.0202,2.958,2.958,85500.0],["1994-09-08",2.9891,2.9891,2.958,2.958,94950.0],["1994-09-09",2.958,2.958,2.8646,2.8957,203850.0],["1994-09-12",2.8646,2.8957,2.8646,2.8646,36750.0],["1994-09-13",2.8646,2.8957,2.8646,2.8957,863250.0],["1994-09-14",2.8957,2.9268,2.8646,2.8957,78000.0],["1994-09-15",2.8957,2.9268,2.8957,2.9268,54900.0],["1994-09-16",2.9268,2.9268,2.8646,2.8646,72750.0],["1994-09-19",2.8646,2.8957,2.8646,2.8646,120000.0],["1994-09-20",2.8646,2.8646,2.8334,2.8646,66450.0],["1994-09-21",2.8334,2.8334,2.8023,2.8334,352950.0],["1994-09-22",2.8334,2.8646,2.8023,2.8023,29100.0],["1994-09-23",2.8334,2.8334,2.8023,2.8334,238950.0],["1994-09-26",2.8334,2.8646,2.8023,2.8334,93600.0],["1994-09-27",2.8334,2.8957,2.8334,2.8957,76800.0],["1994-09-28",2.8646,2.9891,2.8646,2.9891,93900.0],["1994-09-29",2.9891,3.0514,2.9891,3.0514,204600.0],["1994-09-30",3.0825,3.0825,3.0514,3.0514,229650.0],["1994-10-03",3.0514,3.0825,3.0514,3.0514,74100.0],["1994-10-04",3.0825,3.0825,2.958,2.9891,46200.0],["1994-10-05",2.9891,2.9891,2.8957,2.9268,78900.0],["1994-10-06",2.9268,3.0514,2.9268,3.0202,97650.0],["1994-10-07",3.0514,3.0514,3.0202,3.0514,135150.0],["1994-10-10",3.0514,3.0514,2.9891,2.9891,41100.0],["1994-10-11",3.0202,3.0202,2.9891,3.0202,128250.0],["1994-10-12",2.9891,3.0825,2.9891,3.0514,201900.0],["1994-10-13",3.0825,3.1136,3.0514,3.1136,69600.0],["1994-10-14",3.1136,3.1136,3.0514,3.0825,102150.0],["1994-10-17",3.0514,3.0825,3.0514,3.0514,12150.0],["1994-10-18",3.0202,3.0514,3.0202,3.0202,72000.0],["1994-10-19",3.0202,3.0514,3.0202,3.0202,73650.0],["1994-10-20",3.0202,3.0825,3.0202,3.0825,136500.0],["1994-10-21",3.0514,3.0825,3.0202,3.0514,29700.0],["1994-10-24",3.0202,3.0825,3.0202,3.0514,176850.0],["1994-10-25",3.0514,3.0825,3.0202,3.0514,311100.0],["1994-10-26",3.0825,3.1448,3.0825,3.1136,104550.0],["1994-10-27",3.1136,3.1136,3.0514,3.0825,20700.0],["1994-10-28",3.0825,3.1448,3.0514,3.1136,426750.0],["1994-10-31",3.1448,3.1448,3.0825,3.0825,137850.0],["1994-11-01",3.0825,3.0825,3.0514,3.0514,71250.0],["1994-11-02",3.0202,3.0514,3.0202,3.0202,29700.0],["1994-11-03",3.0202,3.0514,3.0202,3.0202,56850.0],["1994-11-04",3.0202,3.0514,3.0202,3.0514,56700.0],["1994-11-07",3.0202,3.0514,3.0202,3.0202,15750.0],["1994-11-08",3.0202,3.0514,3.0202,3.0514,58800.0],["1994-11-09",3.0825,3.0825,3.0514,3.0825,58500.0],["1994-11-10",3.0514,3.0825,3.0202,3.0514,38700.0],["1994-11-11",3.0202,3.0202,2.9891,3.0202,60450.0],["1994-11-14",3.0514,3.0514,3.0202,3.0202,90600.0],["1994-11-15",3.0514,3.0514,2.9891,3.0514,100350.0],["1994-11-16",3.0514,3.0514,3.0202,3.0202,17100.0],["1994-11-17",3.0202,3.0514,2.9891,2.9891,43350.0],["1994-11-18",3.0202,3.0202,2.9891,2.9891,17400.0],["1994-11-21",3.0202,3.0825,2.9891,3.0825,342450.0],["1994-11-22",3.0514,3.0825,3.0514,3.0514,76350.0],["1994-11-23",3.0825,3.1136,3.0202,3.1136,210300.0],["1994-11-25",3.0825,3.1759,3.0825,3.1759,43500.0],["1994-11-28",3.1448,3.2071,3.1136,3.2071,253350.0],["1994-11-29",3.2071,3.2382,3.1759,3.2071,200550.0],["1994-11-30",3.2071,3.2071,3.1759,3.2071,278250.0],["1994-12-01",3.1759,3.2071,3.1448,3.1448,286200.0],["1994-12-02",3.1448,3.2382,3.1448,3.2071,326550.0],["1994-12-05",3.1759,3.2382,3.1759,3.2382,230400.0],["1994-12-06",3.2071,3.2071,3.1759,3.1759,93450.0],["1994-12-07",3.2071,3.3005,3.1759,3.3005,112800.0],["1994-12-08",3.3005,3.3005,3.2071,3.3005,370050.0],["1994-12-09",3.3005,3.3005,3.2071,3.2382,92850.0],["1994-12-12",3.2382,3.2693,3.2071,3.2693,76050.0],["1994-12-13",3.2382,3.3627,3.2382,3.3316,228750.0],["1994-12-14",3.3316,3.3316,3.2693,3.3005,256200.0],["1994-12-15",3.2693,3.3005,3.2382,3.3005,169800.0],["1994-12-16",3.3005,3.3005,3.2693,3.3005,72600.0],["1994-12-19",3.2693,3.3005,3.2382,3.2382,90900.0],["1994-12-20",3.2693,3.3316,3.2071,3.3005,142650.0],["1994-12-21",3.3005,3.3316,3.2693,3.3005,115800.0],["1994-12-22",3.2693,3.316,3.2382,3.3005,254850.0],["1994-12-23",3.3005,3.3316,3.3005,3.3005,139800.0],["1994-12-27",3.3005,3.3005,3.2693,3.3005,34800.0],["1994-12-28",3.3005,3.3005,3.2382,3.3005,38250.0],["1994-12-29",3.2693,3.2693,3.2382,3.2382,146100.0],["1994-12-30",3.2382,3.2382,3.2071,3.2187,114150.0],["1995-01-03",3.2071,3.2382,3.2071,3.2382,45150.0],["1995-01-04",3.2071,3.2693,3.2071,3.2693,354750.0],["1995-01-05",3.2693,3.2849,3.2382,3.2382,202350.0],["1995-01-06",3.2382,3.2693,3.2071,3.2382,293250.0],["1995-01-09",3.2071,3.2382,3.1759,3.2071,151350.0],["1995-01-10",3.2071,3.2071,3.1759,3.1759,66000.0],["1995-01-11",3.1915,3.2071,3.1759,3.1759,617550.0],["1995-01-12",3.1759,3.2071,3.1759,3.2071,30750.0],["1995-01-13",3.1759,3.2071,3.1759,3.2071,92100.0],["1995-01-16",3.1759,3.3316,3.1759,3.3005,150000.0],["1995-01-17",3.2693,3.3627,3.2693,3.3627,616050.0],["1995-01-18",3.3316,3.3627,3.3005,3.3627,337950.0],["1995-01-19",3.3627,3.3627,3.2693,3.2693,111600.0],["1995-01-20",3.2693,3.2693,3.2382,3.2382,64950.0],["1995-01-23",3.2382,3.3005,3.2382,3.2693,144900.0],["1995-01-24",3.2382,3.2693,3.2382,3.2693,197250.0],["1995-01-25",3.2382,3.3316,3.2382,3.2693,71700.0],["1995-01-26",3.2693,3.3627,3.2693,3.3316,66000.0],["1995-01-27",3.3316,3.3939,3.3005,3.3627,95250.0],["1995-01-30",3.3939,3.3939,3.3316,3.3316,124200.0],["1995-01-31",3.3316,3.4561,3.3316,3.425,175350.0],["1995-02-01",3.4873,3.5184,3.3316,3.3316,441750.0],["1995-02-02",3.3627,3.3627,3.3005,3.3316,226500.0],["1995-02-03",3.3627,3.3939,3.3627,3.3939,98550.0],["1995-02-06",3.3939,3.3939,3.3316,3.3627,35700.0],["1995-02-07",3.3627,3.3939,3.3316,3.3627,257700.0],["1995-02-08",3.3939,3.3939,3.3005,3.3316,313500.0],["1995-02-09",3.3005,3.3627,3.2693,3.2693,485550.0],["1995-02-10",3.2693,3.3005,3.1759,3.2693,1150200.0],["1995-02-13",3.2693,3.2693,3.1759,3.2382,196050.0],["1995-02-14",3.2071,3.2071,3.1448,3.2071,534450.0],["1995-02-15",3.1759,3.2071,3.1759,3.1759,99000.0],["1995-02-16",3.2071,3.2071,3.1448,3.1448,91800.0],["1995-02-17",3.1448,3.1759,3.1136,3.1448,96750.0],["1995-02-21",3.1759,3.2382,3.1759,3.2382,64500.0],["1995-02-22",3.2382,3.2693,3.2071,3.2071,471300.0],["1995-02-23",3.2071,3.2382,3.2071,3.2071,169650.0],["1995-02-24",3.2071,3.2382,3.1759,3.2071,428250.0],["1995-02-27",3.2071,3.2071,3.1759,3.1759,96000.0],["1995-02-28",3.1759,3.2071,3.1759,3.2071,419100.0],["1995-03-01",3.2071,3.2071,3.1448,3.1759,162450.0],["1995-03-02",3.1759,3.1759,3.0825,3.1136,228450.0],["1995-03-03",3.1136,3.1759,3.0825,3.1448,102000.0],["1995-03-06",3.1136,3.1448,3.1136,3.1136,26100.0],["1995-03-07",3.1136,3.1136,3.0202,3.0202,122550.0],["1995-03-08",3.0514,3.1136,3.0514,3.1136,224100.0],["1995-03-09",3.1136,3.1136,3.0514,3.0825,27450.0],["1995-03-10",3.1136,3.1136,3.0514,3.0514,139650.0],["1995-03-13",3.0825,3.1136,3.0825,3.1136,101400.0],["1995-03-14",3.1136,3.1448,3.0825,3.1136,62850.0],["1995-03-15",3.1136,3.1448,3.0825,3.1136,127050.0],["1995-03-16",3.1136,3.1448,3.1136,3.1136,187500.0],["1995-03-17",3.1136,3.1448,3.0825,3.0825,57300.0],["1995-03-20",3.1136,3.1136,3.0514,3.0514,308550.0],["1995-03-21",3.0825,3.1136,3.0514,3.0825,265050.0],["1995-03-22",3.1136,3.1136,3.0825,3.0825,237150.0],["1995-03-23",3.0825,3.1136,3.0825,3.0825,71250.0],["1995-03-24",3.0825,3.1136,3.0825,3.0825,45450.0],["1995-03-27",3.1136,3.1136,3.0514,3.0514,400350.0],["1995-03-28",3.0514,3.0825,3.0514,3.0825,256050.0],["1995-03-29",3.0825,3.1136,3.0825,3.0825,448650.0],["1995-03-30",3.0825,3.1136,3.0514,3.0825,49500.0],["1995-03-31",3.0514,3.1136,3.0514,3.1136,211200.0],["1995-04-03",3.0825,3.1759,3.0825,3.1759,145500.0],["1995-04-04",3.1759,3.2071,3.1448,3.2071,254100.0],["1995-04-05",3.1759,3.2071,3.1448,3.2071,131100.0],["1995-04-06",3.1759,3.2071,3.1448,3.1759,40200.0],["1995-04-07",3.2071,3.2071,3.1759,3.2071,61050.0],["1995-04-10",3.1759,3.1759,3.1448,3.1759,137850.0],["1995-04-11",3.2071,3.2071,3.1759,3.2071,209850.0],["1995-04-12",3.1759,3.2071,3.1448,3.1759,166800.0],["1995-04-13",3.1915,3.2071,3.1759,3.1759,52800.0],["1995-04-17",3.1759,3.2071,3.1448,3.1759,144450.0],["1995-04-18",3.1759,3.2071,3.1448,3.1448,48150.0],["1995-04-19",3.1448,3.1759,3.1448,3.1448,44700.0],["1995-04-20",3.1448,3.1759,3.1136,3.1448,74700.0],["1995-04-21",3.1759,3.1759,3.1448,3.1759,46650.0],["1995-04-24",3.1448,3.1759,3.1136,3.1448,131100.0],["1995-04-25",3.1759,3.1759,3.1448,3.1448,156600.0],["1995-04-26",3.1448,3.1759,3.1448,3.1448,53100.0],["1995-04-27",3.1448,3.2071,3.1448,3.1759,201600.0],["1995-04-28",3.2071,3.2071,3.1448,3.1759,27900.0],["1995-05-01",3.1448,3.1759,3.1136,3.1759,76950.0],["1995-05-02",3.1448,3.1759,3.1136,3.1136,63000.0],["1995-05-03",3.1136,3.1448,3.1136,3.1448,431700.0],["1995-05-04",3.1448,3.1759,3.1448,3.1448,63150.0],["1995-05-05",3.1448,3.1759,3.1136,3.1759,278550.0],["1995-05-08",3.1448,3.2071,3.1448,3.2071,84450.0],["1995-05-09",3.2071,3.2693,3.1759,3.2382,268650.0],["1995-05-10",3.2382,3.2693,3.1759,3.2382,496650.0],["1995-05-11",3.2382,3.2382,3.1759,3.2071,93600.0],["1995-05-12",3.2071,3.2382,3.2071,3.2382,211800.0],["1995-05-15",3.2382,3.3005,3.2382,3.2693,291600.0],["1995-05-16",3.2693,3.3005,3.2693,3.3005,102000.0],["1995-05-17",3.2693,3.3005,3.2693,3.3005,284550.0],["1995-05-18",3.3316,3.3627,3.3005,3.3316,255750.0],["1995-05-19",3.3005,3.3627,3.3005,3.3627,293250.0],["1995-05-22",3.3316,3.3939,3.3005,3.3316,228600.0],["1995-05-23",3.3316,3.3627,3.3005,3.3627,82650.0],["1995-05-24",3.3316,3.425,3.3316,3.3939,158550.0],["1995-05-25",3.3939,3.4873,3.3627,3.4873,156150.0],["1995-05-26",3.4873,3.5184,3.4561,3.4561,306750.0],["1995-05-30",3.4561,3.4873,3.4561,3.4873,292650.0],["1995-05-31",3.4873,3.5496,3.4561,3.5496,155850.0],["1995-06-01",3.5496,3.5496,3.4873,3.5184,523350.0],["1995-06-02",3.5184,3.5496,3.4873,3.5184,207750.0],["1995-06-05",3.5184,3.5496,3.4873,3.5496,137700.0],["1995-06-06",3.5184,3.5496,3.4873,3.5496,145050.0],["1995-06-07",3.5184,3.5184,3.4873,3.4873,63150.0],["1995-06-08",3.4873,3.4873,3.425,3.425,182700.0],["1995-06-09",3.3939,3.425,3.3005,3.3316,104400.0],["1995-06-12",3.3316,3.4561,3.3316,3.425,241800.0],["1995-06-13",3.4561,3.5184,3.425,3.4873,73050.0],["1995-06-14",3.4873,3.4873,3.4561,3.4561,273300.0],["1995-06-15",3.4561,3.4873,3.425,3.425,196650.0],["1995-06-16",3.4561,3.4561,3.3939,3.425,24150.0],["1995-06-19",3.3939,3.425,3.3939,3.3939,63600.0],["1995-06-20",3.3939,3.4561,3.3939,3.425,58350.0],["1995-06-21",3.425,3.4561,3.3939,3.4561,53100.0],["1995-06-22",3.4561,3.5184,3.425,3.5184,147900.0],["1995-06-23",3.4873,3.4873,3.425,3.425,220950.0],["1995-06-26",3.4561,3.4561,3.3939,3.3939,24750.0],["1995-06-27",3.3939,3.4561,3.3939,3.425,411450.0],["1995-06-28",3.425,3.5184,3.425,3.5184,159150.0],["1995-06-29",3.4873,3.5184,3.4561,3.5184,55200.0],["1995-06-30",3.5184,3.5496,3.4561,3.5496,155400.0],["1995-07-03",3.5496,3.5496,3.4873,3.5184,29100.0],["1995-07-05",3.4873,3.5184,3.425,3.4873,164250.0],["1995-07-06",3.4873,3.6118,3.4873,3.5807,284550.0],["1995-07-07",3.5496,3.5807,3.5184,3.5496,71250.0],["1995-07-10",3.5184,3.5807,3.5184,3.5496,261900.0],["1995-07-11",3.5496,3.5807,3.5184,3.5496,292950.0],["1995-07-12",3.5184,3.5496,3.4873,3.5184,581250.0],["1995-07-13",3.5184,3.5496,3.5184,3.5496,74700.0],["1995-07-14",3.5184,3.5496,3.4873,3.5496,72000.0],["1995-07-17",3.5496,3.6118,3.5184,3.5184,478500.0],["1995-07-18",3.5496,3.5807,3.5184,3.5496,45600.0],["1995-07-19",3.5184,3.5496,3.4873,3.4873,105450.0],["1995-07-20",3.4873,3.5496,3.4873,3.5184,36450.0],["1995-07-21",3.5184,3.5496,3.4873,3.5184,39300.0],["1995-07-24",3.5184,3.5496,3.5184,3.5496,93150.0],["1995-07-25",3.5184,3.5496,3.5184,3.5496,130800.0],["1995-07-26",3.5184,3.5496,3.5184,3.5496,90450.0],["1995-07-27",3.5184,3.5807,3.5184,3.5807,129600.0],["1995-07-28",3.5807,3.5807,3.5496,3.5496,153150.0],["1995-07-31",3.5496,3.5807,3.5496,3.5807,155550.0],["1995-08-01",3.5496,3.5496,3.5184,3.5184,65100.0],["1995-08-02",3.5184,3.5496,3.4873,3.4873,165150.0],["1995-08-03",3.4873,3.5184,3.4561,3.4873,245400.0],["1995-08-04",3.4873,3.5184,3.4561,3.4873,181500.0],["1995-08-07",3.4873,3.5184,3.4561,3.5184,130200.0],["1995-08-08",3.5496,3.643,3.5496,3.643,305400.0],["1995-08-09",3.6741,3.6741,3.643,3.6741,40500.0],["1995-08-10",3.643,3.6741,3.643,3.6741,321900.0],["1995-08-11",3.643,3.6741,3.6118,3.6118,73200.0],["1995-08-14",3.6118,3.6741,3.6118,3.643,24450.0],["1995-08-15",3.6741,3.6741,3.643,3.643,52350.0],["1995-08-16",3.6741,3.7364,3.643,3.7364,46650.0],["1995-08-17",3.7052,3.7986,3.7052,3.7364,265350.0],["1995-08-18",3.7675,3.7675,3.7052,3.7364,51150.0],["1995-08-21",3.7364,3.7675,3.7052,3.7364,43350.0],["1995-08-22",3.7364,3.7364,3.7052,3.7364,81600.0],["1995-08-23",3.7052,3.7675,3.7052,3.7675,66300.0],["1995-08-24",3.7675,3.7986,3.7364,3.7364,207450.0],["1995-08-25",3.7364,3.7675,3.7364,3.7364,54300.0],["1995-08-28",3.7364,3.7986,3.7364,3.7675,67050.0],["1995-08-29",3.7675,3.7675,3.7052,3.7052,66750.0],["1995-08-30",3.7364,3.7986,3.7364,3.7675,118800.0],["1995-08-31",3.7986,3.7986,3.7675,3.7986,42900.0],["1995-09-01",3.7986,3.7986,3.7364,3.7675,118650.0],["1995-09-05",3.7675,3.7675,3.7052,3.7052,74100.0],["1995-09-06",3.7364,3.7364,3.7052,3.7052,17850.0],["1995-09-07",3.7364,3.7675,3.7364,3.7675,131850.0],["1995-09-08",3.7675,3.7986,3.7052,3.7052,100050.0],["1995-09-11",3.7052,3.7364,3.6741,3.6741,99750.0],["1995-09-12",3.6741,3.7052,3.6741,3.7052,172950.0],["1995-09-13",3.7364,3.7675,3.7052,3.7364,74550.0],["1995-09-14",3.7364,3.7986,3.7052,3.7364,152100.0],["1995-09-15",3.7364,3.7675,3.7364,3.7364,73650.0],["1995-09-18",3.7986,3.7986,3.7052,3.7052,21600.0],["1995-09-19",3.7364,3.7986,3.7364,3.7986,333900.0],["1995-09-20",3.8298,3.8298,3.7986,3.8298,132600.0],["1995-09-21",3.8298,3.8609,3.8298,3.8298,214800.0],["1995-09-22",3.7986,3.8609,3.7986,3.8609,316950.0],["1995-09-25",3.8609,3.8921,3.8609,3.8921,184350.0],["1995-09-26",3.8609,3.9543,3.8609,3.9232,108750.0],["1995-09-27",3.9232,3.9855,3.9232,3.9855,342600.0],["1995-09-28",4.0166,4.0789,3.9855,4.0477,198150.0],["1995-09-29",4.0477,4.0789,3.9855,4.0789,231000.0],["1995-10-02",4.0789,4.1411,4.0789,4.1411,118050.0],["1995-10-03",4.1723,4.1723,4.0789,4.11,200400.0],["1995-10-04",4.11,4.1411,4.0166,4.0477,230700.0],["1995-10-05",4.0789,4.0789,4.0166,4.0477,140100.0],["1995-10-06",4.0789,4.0789,4.0477,4.0789,77250.0],["1995-10-09",4.0477,4.0789,4.0166,4.0789,42750.0],["1995-10-10",4.0477,4.11,4.0166,4.0789,223050.0],["1995-10-11",4.11,4.11,4.0477,4.11,73800.0],["1995-10-12",4.0789,4.11,4.0789,4.0789,75150.0],["1995-10-13",4.0789,4.11,4.0789,4.0789,521550.0],["1995-10-16",4.11,4.11,4.0166,4.0789,93300.0],["1995-10-17",4.0789,4.0789,4.0477,4.0789,60300.0],["1995-10-18",4.0789,4.11,4.0477,4.11,172650.0],["1995-10-19",4.0477,4.11,4.0477,4.11,120000.0],["1995-10-20",4.11,4.1411,4.0789,4.1411,65850.0],["1995-10-23",4.11,4.1411,4.0789,4.1411,174450.0],["1995-10-24",4.11,4.1723,4.11,4.11,411900.0],["1995-10-25",4.11,4.1411,4.11,4.11,99750.0],["1995-10-26",4.1411,4.2034,4.1411,4.2034,276600.0],["1995-10-27",4.2034,4.2034,4.1723,4.1723,234150.0],["1995-10-30",4.2034,4.2034,4.1723,4.1723,172050.0],["1995-10-31",4.2034,4.2346,4.1723,4.1723,125400.0],["1995-11-01",4.2034,4.2657,4.1723,4.2657,348300.0],["1995-11-02",4.2346,4.2968,4.2346,4.2657,184200.0],["1995-11-03",4.2657,4.328,4.2657,4.328,115650.0],["1995-11-06",4.2968,4.328,4.2034,4.2346,228750.0],["1995-11-07",4.2346,4.2968,4.2346,4.2346,111150.0],["1995-11-08",4.2968,4.328,4.2657,4.328,126900.0],["1995-11-09",4.328,4.3902,4.328,4.328,120000.0],["1995-11-10",4.328,4.328,4.2657,4.2968,607500.0],["1995-11-13",4.2968,4.2968,4.2657,4.2968,35850.0],["1995-11-14",4.2968,4.328,4.2968,4.2968,111300.0],["1995-11-15",4.2968,4.328,4.2968,4.328,71250.0],["1995-11-16",4.2968,4.4214,4.2968,4.3591,470400.0],["1995-11-17",4.3591,4.3902,4.2968,4.3591,316800.0],["1995-11-20",4.328,4.4214,4.328,4.3591,129150.0],["1995-11-21",4.3591,4.3902,4.328,4.3591,133950.0],["1995-11-22",4.328,4.4214,4.328,4.328,210900.0],["1995-11-24",4.328,4.3591,4.2968,4.2968,52650.0],["1995-11-27",4.2968,4.3591,4.2968,4.3591,89100.0],["1995-11-28",4.328,4.3591,4.328,4.3591,369300.0],["1995-11-29",4.328,4.3902,4.328,4.3902,118500.0],["1995-11-30",4.3591,4.3902,4.328,4.3902,179550.0],["1995-12-01",4.3902,4.4525,4.3591,4.4525,100800.0],["1995-12-04",4.4525,4.5459,4.4214,4.5459,276450.0],["1995-12-05",4.5459,4.5459,4.5148,4.5459,264750.0],["1995-12-06",4.5459,4.5459,4.4214,4.4525,59550.0],["1995-12-07",4.4525,4.4525,4.3902,4.4058,285000.0],["1995-12-08",4.3591,4.3902,4.2968,4.3591,223050.0],["1995-12-11",4.3902,4.3902,4.2968,4.328,173250.0],["1995-12-12",4.328,4.328,4.2968,4.328,118950.0],["1995-12-13",4.328,4.4214,4.2968,4.3591,81900.0],["1995-12-14",4.3902,4.3902,4.2968,4.328,406500.0],["1995-12-15",4.2968,4.328,4.2346,4.328,303000.0],["1995-12-18",4.328,4.328,4.2657,4.2968,72000.0],["1995-12-19",4.328,4.3591,4.2968,4.328,620100.0],["1995-12-20",4.328,4.3591,4.328,4.328,86250.0],["1995-12-21",4.328,4.3591,4.2968,4.328,180750.0],["1995-12-22",4.328,4.3591,4.328,4.3591,265200.0],["1995-12-26",4.3591,4.3902,4.328,4.3591,87300.0],["1995-12-27",4.3591,4.3591,4.328,4.328,41550.0],["1995-12-28",4.328,4.3591,4.2968,4.328,146400.0],["1995-12-29",4.3591,4.3902,4.3591,4.3902,51750.0],["1996-01-02",4.3591,4.4214,4.328,4.3902,267150.0],["1996-01-03",4.3902,4.4525,4.3902,4.4525,107550.0],["1996-01-04",4.4525,4.5148,4.4214,4.4525,192450.0],["1996-01-05",4.4525,4.4836,4.4525,4.4836,97950.0],["1996-01-08",4.4837,4.5771,4.4837,4.5459,263400.0],["1996-01-09",4.5459,4.6082,4.5459,4.6082,412350.0],["1996-01-10",4.5771,4.6082,4.5771,4.5771,407400.0],["1996-01-11",4.5771,4.6082,4.5771,4.5771,68100.0],["1996-01-12",4.6082,4.6082,4.5771,4.6082,177000.0],["1996-01-15",4.5771,4.6082,4.5148,4.5459,243000.0],["1996-01-16",4.5459,4.5459,4.5148,4.5459,113100.0],["1996-01-17",4.5459,4.5771,4.5148,4.5148,414900.0],["1996-01-18",4.4836,4.5148,4.4525,4.4525,298800.0],["1996-01-19",4.4836,4.4836,4.4214,4.4214,153000.0],["1996-01-22",4.4525,4.4525,4.4214,4.4214,18300.0],["1996-01-23",4.4214,4.4525,4.3902,4.4525,57600.0],["1996-01-24",4.4214,4.4836,4.4214,4.4836,234000.0],["1996-01-25",4.4836,4.5148,4.4836,4.4836,55350.0],["1996-01-26",4.5148,4.5148,4.4214,4.4214,915600.0],["1996-01-29",4.4214,4.4214,4.3902,4.3902,252600.0],["1996-01-30",4.3902,4.4525,4.3902,4.4214,685650.0],["1996-01-31",4.4214,4.4525,4.4214,4.4525,95100.0],["1996-02-01",4.4525,4.5148,4.4214,4.4836,344250.0],["1996-02-02",4.4836,4.5148,4.4525,4.5148,130050.0],["1996-02-05",4.5148,4.5148,4.4525,4.4525,88650.0],["1996-02-06",4.4214,4.5148,4.4214,4.5148,192150.0],["1996-02-07",4.5148,4.5148,4.4525,4.4525,139650.0],["1996-02-08",4.4525,4.5148,4.4525,4.4836,96300.0],["1996-02-09",4.4836,4.5148,4.4836,4.4836,245250.0],["1996-02-12",4.4836,4.5148,4.4525,4.4836,104100.0],["1996-02-13",4.4836,4.5459,4.4836,4.4836,121050.0],["1996-02-14",4.4836,4.5148,4.4525,4.4836,90450.0],["1996-02-15",4.4836,4.4836,4.4525,4.4525,76350.0],["1996-02-16",4.4525,4.5148,4.4525,4.5148,231300.0],["1996-02-20",4.4836,4.4836,4.4525,4.4525,127050.0],["1996-02-21",4.4836,4.5148,4.4836,4.5148,145350.0],["1996-02-22",4.4836,4.5459,4.4836,4.5148,86550.0],["1996-02-23",4.5148,4.5459,4.4837,4.5459,365700.0],["1996-02-26",4.5148,4.5459,4.4836,4.4836,116850.0],["1996-02-27",4.4525,4.4836,4.4525,4.4525,99150.0],["1996-02-28",4.4836,4.4836,4.4214,4.4214,76800.0],["1996-02-29",4.4214,4.4214,4.3902,4.4214,146100.0],["1996-03-01",4.4525,4.4525,4.4214,4.4214,33450.0],["1996-03-04",4.4525,4.5459,4.4525,4.5148,75900.0],["1996-03-05",4.5148,4.5459,4.4525,4.4836,145650.0],["1996-03-06",4.4836,4.5148,4.4525,4.4836,96750.0],["1996-03-07",4.4836,4.5459,4.4836,4.5148,204750.0],["1996-03-08",4.5459,4.5459,4.3902,4.3902,85050.0],["1996-03-11",4.3902,4.4525,4.3591,4.4525,86700.0],["1996-03-12",4.4525,4.5459,4.328,4.5459,513600.0],["1996-03-13",4.5148,4.6082,4.5148,4.5459,350100.0],["1996-03-14",4.5459,4.5459,4.4837,4.5459,794700.0],["1996-03-15",4.5459,4.5459,4.4836,4.4836,267600.0],["1996-03-18",4.5148,4.5615,4.5148,4.5459,64950.0],["1996-03-19",4.5459,4.5459,4.4836,4.4836,271500.0],["1996-03-20",4.5148,4.5459,4.4837,4.5459,21750.0],["1996-03-21",4.5148,4.5459,4.4836,4.5148,79200.0],["1996-03-22",4.5148,4.5771,4.5148,4.5771,30750.0],["1996-03-25",4.5459,4.6082,4.5459,4.5459,55200.0],["1996-03-26",4.5771,4.6082,4.5459,4.5771,246000.0],["1996-03-27",4.5771,4.6082,4.5771,4.5771,133350.0],["1996-03-28",4.5771,4.6082,4.5459,4.5771,42300.0],["1996-03-29",4.6082,4.6705,4.6082,4.6393,138750.0],["1996-04-01",4.6082,4.6393,4.5771,4.6082,85800.0],["1996-04-02",4.5771,4.6082,4.5459,4.5771,102450.0],["1996-04-03",4.5459,4.6082,4.5459,4.5771,17250.0],["1996-04-04",4.6082,4.6082,4.5771,4.5771,191550.0],["1996-04-08",4.5148,4.5148,4.4214,4.4214,154650.0],["1996-04-09",4.4214,4.4836,4.4214,4.4525,105150.0],["1996-04-10",4.4525,4.4525,4.3591,4.4214,176700.0],["1996-04-11",4.4214,4.4214,4.3591,4.3902,175050.0],["1996-04-12",4.3902,4.3902,4.2968,4.3591,56400.0],["1996-04-15",4.3902,4.3902,4.2968,4.3591,150300.0],["1996-04-16",4.328,4.4525,4.328,4.4525,406650.0],["1996-04-17",4.4525,4.4525,4.3902,4.4214,16200.0],["1996-04-18",4.4214,4.4214,4.328,4.3591,119250.0],["1996-04-19",4.4214,4.4214,4.3591,4.4214,241650.0],["1996-04-22",4.4214,4.4681,4.3902,4.4214,494100.0],["1996-04-23",4.4214,4.4214,4.3902,4.3902,101700.0],["1996-04-24",4.3902,4.4214,4.3591,4.3902,77250.0],["1996-04-25",4.3902,4.4214,4.3591,4.3591,219450.0],["1996-04-26",4.3591,4.3902,4.3591,4.3591,173400.0],["1996-04-29",4.3591,4.3902,4.328,4.328,374250.0],["1996-04-30",4.328,4.3902,4.2968,4.3591,140100.0],["1996-05-01",4.3591,4.4525,4.328,4.4214,212550.0],["1996-05-02",4.4214,4.4214,4.328,4.3591,285450.0],["1996-05-03",4.3591,4.4214,4.328,4.3591,883950.0],["1996-05-06",4.3591,4.4214,4.328,4.3902,113850.0],["1996-05-07",4.3902,4.4525,4.3902,4.4214,131550.0],["1996-05-08",4.4214,4.6082,4.4214,4.5771,377550.0],["1996-05-09",4.6082,4.7327,4.5459,4.7327,762750.0],["1996-05-10",4.7327,4.7639,4.6705,4.7327,106350.0],["1996-05-13",4.7327,4.7639,4.7016,4.7327,134850.0],["1996-05-14",4.7639,4.7639,4.6705,4.7016,74400.0],["1996-05-15",4.7327,4.7327,4.6082,4.6393,46800.0],["1996-05-16",4.6393,4.7016,4.6393,4.7016,87150.0],["1996-05-17",4.7016,4.7016,4.6393,4.7016,57600.0],["1996-05-20",4.7016,4.7327,4.7016,4.7016,40650.0],["1996-05-21",4.7327,4.7327,4.7016,4.7327,82350.0],["1996-05-22",4.7327,4.7327,4.7016,4.7016,19800.0],["1996-05-23",4.7327,4.7639,4.7016,4.7327,107400.0],["1996-05-24",4.7639,4.7639,4.7016,4.7016,30900.0],["1996-05-28",4.7327,4.7327,4.7016,4.7327,52200.0],["1996-05-29",4.7016,4.7327,4.6705,4.6705,67950.0],["1996-05-30",4.7016,4.7639,4.6393,4.7639,185700.0],["1996-05-31",4.7639,4.7639,4.6705,4.6705,37050.0],["1996-06-03",4.7016,4.7016,4.6705,4.7016,50850.0],["1996-06-04",4.7016,4.7327,4.7016,4.7327,113400.0],["1996-06-05",4.7016,4.7327,4.6705,4.7016,199800.0],["1996-06-06",4.7327,4.7327,4.7016,4.7016,151800.0],["1996-06-07",4.7327,4.7327,4.6393,4.6705,112650.0],["1996-06-10",4.6705,4.6705,4.6082,4.6082,59400.0],["1996-06-11",4.6082,4.7016,4.6082,4.7016,26550.0],["1996-06-12",4.7016,4.7016,4.6082,4.6393,113700.0],["1996-06-13",4.6393,4.6705,4.6082,4.6082,67050.0],["1996-06-14",4.6393,4.6393,4.6082,4.6393,136500.0],["1996-06-17",4.6393,4.6705,4.6082,4.6393,43200.0],["1996-06-18",4.6393,4.7016,4.6082,4.7016,47250.0],["1996-06-19",4.7016,4.7016,4.6082,4.6705,37500.0],["1996-06-20",4.6393,4.6705,4.6393,4.6393,39600.0],["1996-06-21",4.7016,4.7639,4.6705,4.7327,252450.0],["1996-06-24",4.795,4.795,4.7327,4.7327,319050.0],["1996-06-25",4.795,4.795,4.7327,4.7639,204900.0],["1996-06-26",4.795,4.8262,4.7639,4.8262,236100.0],["1996-06-27",4.8261,4.9507,4.8261,4.9507,234900.0],["1996-06-28",4.9818,5.1064,4.9196,5.1064,396600.0],["1996-07-01",5.0441,5.0752,4.9818,4.9818,26700.0],["1996-07-02",5.0441,5.0441,4.9818,5.0441,64650.0],["1996-07-03",4.9818,5.0441,4.9507,4.9818,34800.0],["1996-07-05",4.9818,4.9818,4.8573,4.8884,35700.0],["1996-07-08",4.8573,4.8884,4.795,4.8573,105900.0],["1996-07-09",4.8884,5.013,4.8884,4.9818,383100.0],["1996-07-10",4.9818,4.9818,4.9507,4.9818,169650.0],["1996-07-11",4.9818,4.9818,4.8884,4.8884,123000.0],["1996-07-12",4.9507,4.9507,4.8884,4.9507,167700.0],["1996-07-15",4.9507,4.9818,4.9196,4.9818,70650.0],["1996-07-16",4.9818,4.9818,4.8884,4.8884,82050.0],["1996-07-17",4.9507,4.9818,4.9196,4.9818,133650.0],["1996-07-18",4.9818,4.9818,4.9196,4.9507,73650.0],["1996-07-19",4.9196,4.9507,4.8573,4.9196,91350.0],["1996-07-22",4.9507,4.9507,4.8884,4.9196,50850.0],["1996-07-23",4.8884,4.9507,4.8884,4.9196,58650.0],["1996-07-24",4.9196,4.9196,4.7639,4.8262,184050.0],["1996-07-25",4.8573,4.9196,4.8262,4.8884,181350.0],["1996-07-26",4.8884,4.9507,4.8573,4.8884,117000.0],["1996-07-29",4.9196,4.9196,4.8573,4.8573,177300.0],["1996-07-30",4.856,4.9187,4.856,4.9187,855300.0],["1996-07-31",4.9187,4.9813,4.8874,4.9813,221250.0],["1996-08-01",4.9814,5.0127,4.95,5.0127,74100.0],["1996-08-02",5.044,5.044,4.9814,5.0127,90150.0],["1996-08-05",5.0127,5.0127,4.9814,5.0127,105150.0],["1996-08-06",5.0127,5.0127,4.95,4.95,16050.0],["1996-08-07",4.9814,4.9814,4.9187,4.95,129000.0],["1996-08-08",4.95,4.95,4.8874,4.8874,66300.0],["1996-08-09",4.8874,4.9187,4.856,4.8874,54150.0],["1996-08-12",4.9187,4.9187,4.8874,4.9187,45750.0],["1996-08-13",4.9187,4.9187,4.856,4.856,191250.0],["1996-08-14",4.8874,4.9814,4.8874,4.95,39000.0],["1996-08-15",4.9187,4.9814,4.8874,4.95,94650.0],["1996-08-16",4.95,4.9814,4.9187,4.95,106950.0],["1996-08-19",4.9814,4.9814,4.9187,4.95,91950.0],["1996-08-20",4.95,4.95,4.8874,4.9187,30750.0],["1996-08-21",4.95,4.9813,4.95,4.9813,279450.0],["1996-08-22",4.95,4.95,4.9187,4.95,55500.0],["1996-08-23",4.95,4.95,4.8874,4.8874,147300.0],["1996-08-26",4.95,4.9814,4.9187,4.95,60000.0],["1996-08-27",4.95,4.9814,4.95,4.95,29100.0],["1996-08-28",4.95,4.95,4.9187,4.9187,22200.0],["1996-08-29",4.9187,4.9187,4.856,4.8874,49800.0],["1996-08-30",4.8874,4.9187,4.856,4.8874,41700.0],["1996-09-03",4.8247,4.8874,4.8247,4.856,107250.0],["1996-09-04",4.856,4.8874,4.8247,4.8247,92850.0],["1996-09-05",4.8247,4.856,4.762,4.8247,29700.0],["1996-09-06",4.8247,4.9814,4.8247,4.95,112050.0],["1996-09-09",4.9187,4.9187,4.7934,4.856,156750.0],["1996-09-10",4.856,4.9187,4.856,4.9187,38250.0],["1996-09-11",4.856,4.8874,4.856,4.856,42600.0],["1996-09-12",4.856,4.95,4.8247,4.856,75600.0],["1996-09-13",4.9187,4.95,4.8874,4.8874,92100.0],["1996-09-16",4.8874,4.95,4.8874,4.95,370500.0],["1996-09-17",4.9187,4.9814,4.9187,4.95,122400.0],["1996-09-18",4.95,4.9814,4.8247,4.8247,208500.0],["1996-09-19",4.856,4.8874,4.8247,4.856,212700.0],["1996-09-20",4.8247,4.8874,4.7934,4.856,664350.0],["1996-09-23",4.856,4.856,4.7934,4.856,99900.0],["1996-09-24",4.856,4.8874,4.7934,4.8874,118350.0],["1996-09-25",4.856,4.9187,4.856,4.9187,34050.0],["1996-09-26",4.8874,4.95,4.856,4.9187,211950.0],["1996-09-27",4.95,4.95,4.8874,4.9187,73200.0],["1996-09-30",4.9187,4.9813,4.8874,4.8874,137100.0],["1996-10-01",4.8874,4.9813,4.8874,4.9813,150300.0],["1996-10-02",4.95,4.9814,4.9187,4.9187,148950.0],["1996-10-03",4.9187,4.95,4.8874,4.8874,90750.0],["1996-10-04",4.8874,4.9187,4.8874,4.8874,33300.0],["1996-10-07",4.9187,4.9187,4.8874,4.8874,19950.0],["1996-10-08",4.8874,4.95,4.856,4.95,136650.0],["1996-10-09",4.95,4.9814,4.8874,4.9187,106650.0],["1996-10-10",4.95,4.95,4.9187,4.95,54300.0],["1996-10-11",4.9187,4.95,4.856,4.856,309450.0],["1996-10-14",4.856,4.8874,4.8247,4.8247,80550.0],["1996-10-15",4.856,4.8874,4.8247,4.856,52800.0],["1996-10-16",4.856,4.8874,4.856,4.8874,80250.0],["1996-10-17",4.856,4.8874,4.8247,4.8874,76800.0],["1996-10-18",4.8874,4.9187,4.8247,4.8874,52650.0],["1996-10-21",4.9187,4.9187,4.8874,4.8874,118200.0],["1996-10-22",4.8874,4.8874,4.8247,4.8247,29550.0],["1996-10-23",4.7934,4.8247,4.762,4.7934,143100.0],["1996-10-24",4.7934,4.8874,4.7934,4.8874,59550.0],["1996-10-25",4.856,4.9187,4.856,4.856,83400.0],["1996-10-28",4.856,4.8874,4.762,4.8247,215550.0],["1996-10-29",4.762,4.8247,4.7307,4.7307,1387800.0],["1996-10-30",4.7295,4.761,4.7295,4.7295,477900.0],["1996-10-31",4.761,4.7925,4.7295,4.7295,63150.0],["1996-11-01",4.7295,4.7925,4.6349,4.6349,227850.0],["1996-11-04",4.6033,4.7295,4.6033,4.6664,515550.0],["1996-11-05",4.6664,4.6979,4.6349,4.6664,223650.0],["1996-11-06",4.6664,4.6664,4.5718,4.6349,734850.0],["1996-11-07",4.6349,4.7925,4.6033,4.7925,284850.0],["1996-11-08",4.761,4.7925,4.7295,4.761,80850.0],["1996-11-11",4.7295,4.761,4.6664,4.761,98850.0],["1996-11-12",4.7925,4.8871,4.7925,4.8871,919350.0],["1996-11-13",4.8871,4.9817,4.8556,4.9817,223950.0],["1996-11-14",4.9817,4.9817,4.8556,4.8556,164850.0],["1996-11-15",4.8556,4.9817,4.8556,4.9186,347850.0],["1996-11-18",4.8871,4.9186,4.824,4.8556,78450.0],["1996-11-19",4.824,4.8556,4.824,4.824,80100.0],["1996-11-20",4.7925,4.8556,4.7295,4.824,159150.0],["1996-11-21",4.824,4.8556,4.824,4.824,82350.0],["1996-11-22",4.824,4.9186,4.824,4.824,405450.0],["1996-11-25",4.824,4.8556,4.761,4.824,227100.0],["1996-11-26",4.824,4.8871,4.824,4.8556,93150.0],["1996-11-27",4.824,4.8556,4.824,4.8556,99900.0],["1996-11-29",4.824,4.8556,4.824,4.824,69300.0],["1996-12-02",4.8556,4.8871,4.824,4.8556,69150.0],["1996-12-03",4.824,4.9186,4.824,4.824,128250.0],["1996-12-04",4.824,4.8556,4.824,4.824,241050.0],["1996-12-05",4.824,4.8556,4.761,4.761,173400.0],["1996-12-06",4.7295,4.7925,4.6979,4.761,371550.0],["1996-12-09",4.761,4.8556,4.761,4.8556,347100.0],["1996-12-10",4.8556,4.8871,4.824,4.8871,98250.0],["1996-12-11",4.8556,4.8871,4.824,4.8871,104400.0],["1996-12-12",4.8871,4.8871,4.824,4.824,75900.0],["1996-12-13",4.7925,4.824,4.7295,4.761,55800.0],["1996-12-16",4.7925,4.824,4.7295,4.7295,129450.0],["1996-12-17",4.761,4.761,4.7295,4.7295,46650.0],["1996-12-18",4.7295,4.761,4.6664,4.6979,213300.0],["1996-12-19",4.7295,4.761,4.6979,4.761,145200.0],["1996-12-20",4.7925,4.7925,4.761,4.7925,369900.0],["1996-12-23",4.761,4.824,4.761,4.7925,53850.0],["1996-12-24",4.7925,4.824,4.7925,4.824,25950.0],["1996-12-26",4.824,4.8556,4.824,4.824,51750.0],["1996-12-27",4.8556,4.9186,4.8556,4.9186,47850.0],["1996-12-30",4.9186,4.9186,4.8556,4.9186,71700.0],["1996-12-31",4.8871,4.9502,4.824,4.9502,331050.0],["1997-01-02",4.9186,4.9502,4.8556,4.8556,102300.0],["1997-01-03",4.8556,4.8871,4.824,4.8556,115800.0],["1997-01-06",4.8556,4.8556,4.824,4.824,56550.0],["1997-01-07",4.8556,4.8556,4.761,4.761,158400.0],["1997-01-08",4.7925,4.824,4.761,4.761,146700.0],["1997-01-09",4.7925,4.824,4.761,4.7925,154200.0],["1997-01-10",4.7295,4.7925,4.7295,4.761,35700.0],["1997-01-13",4.761,4.761,4.6664,4.6979,853350.0],["1997-01-14",4.7295,4.761,4.6979,4.7295,1620150.0],["1997-01-15",4.7295,4.7925,4.7295,4.7925,293400.0],["1997-01-16",4.761,4.7925,4.7295,4.761,49050.0],["1997-01-17",4.7295,4.8556,4.7295,4.824,2590950.0],["1997-01-20",4.7925,4.824,4.761,4.761,329700.0],["1997-01-21",4.761,4.7925,4.761,4.761,163050.0],["1997-01-22",4.761,4.824,4.761,4.7925,439350.0],["1997-01-23",4.824,4.8871,4.7925,4.8556,250950.0],["1997-01-24",4.8556,4.8871,4.824,4.824,143400.0],["1997-01-27",4.824,4.8556,4.7925,4.824,162150.0],["1997-01-28",4.8556,4.9186,4.8556,4.8871,242250.0],["1997-01-29",5.0448,5.0763,4.9186,4.9817,851400.0],["1997-01-30",4.9804,5.0439,4.9804,5.0121,4512750.0],["1997-01-31",5.0439,5.1073,5.0121,5.0756,645000.0],["1997-02-03",5.0756,5.1708,5.0756,5.1073,635100.0],["1997-02-04",5.0756,5.1073,5.0439,5.1073,306750.0],["1997-02-05",5.0756,5.1073,5.0121,5.0756,431550.0],["1997-02-06",5.0439,5.139,5.0439,5.139,123300.0],["1997-02-07",5.139,5.2025,5.139,5.1708,207300.0],["1997-02-10",5.2025,5.2025,5.1073,5.1073,195600.0],["1997-02-11",5.1073,5.1708,5.1073,5.139,193800.0],["1997-02-12",5.1708,5.2025,5.1073,5.1073,58500.0],["1997-02-13",5.1073,5.1708,5.1073,5.1708,214650.0],["1997-02-14",5.139,5.139,4.6315,4.7584,1579950.0],["1997-02-18",4.6949,4.7901,4.6632,4.6949,1009950.0],["1997-02-19",4.7266,4.7584,4.6632,4.7266,165750.0],["1997-02-20",4.7584,4.7584,4.6632,4.7266,116550.0],["1997-02-21",4.7266,4.7584,4.6632,4.7266,266100.0],["1997-02-24",4.7584,4.7584,4.6315,4.7266,891300.0],["1997-02-25",4.7266,4.7266,4.6632,4.6949,71850.0],["1997-02-26",4.6949,4.6949,4.5998,4.6315,246900.0],["1997-02-27",4.6632,4.6632,4.5998,4.6315,42150.0],["1997-02-28",4.6315,4.6949,4.5998,4.6632,54600.0],["1997-03-03",4.5998,4.6315,4.5998,4.6315,27150.0],["1997-03-04",4.5998,4.6632,4.5998,4.6315,35700.0],["1997-03-05",4.6632,4.6632,4.5998,4.6315,81600.0],["1997-03-06",4.6315,4.6315,4.5998,4.6315,41700.0],["1997-03-07",4.5998,4.6315,4.568,4.5998,46950.0],["1997-03-10",4.5998,4.5998,4.5046,4.5363,70650.0],["1997-03-11",4.568,4.5998,4.5046,4.568,190950.0],["1997-03-12",4.568,4.568,4.4729,4.5363,111750.0],["1997-03-13",4.5046,4.5363,4.4411,4.4411,229350.0],["1997-03-14",4.4411,4.4729,4.4411,4.4411,78450.0],["1997-03-17",4.4729,4.5046,4.4411,4.5046,96600.0],["1997-03-18",4.5046,4.5363,4.4729,4.5046,88500.0],["1997-03-19",4.5046,4.5363,4.4729,4.5046,92850.0],["1997-03-20",4.4729,4.4729,4.4411,4.4411,140700.0],["1997-03-21",4.4411,4.4729,4.4094,4.4729,394050.0],["1997-03-24",4.4411,4.4729,4.4094,4.4411,202650.0],["1997-03-25",4.4411,4.5046,4.4411,4.5046,272250.0],["1997-03-26",4.4729,4.4729,4.4253,4.4411,331500.0],["1997-03-27",4.4411,4.4411,4.4094,4.4094,154650.0],["1997-03-31",4.4094,4.4094,4.3777,4.3777,109500.0],["1997-04-01",4.3777,4.4729,4.3777,4.4729,182850.0],["1997-04-02",4.4411,4.4411,4.3777,4.3777,360600.0],["1997-04-03",4.3777,4.4094,4.3777,4.4094,25800.0],["1997-04-04",4.3777,4.4094,4.3143,4.3777,51900.0],["1997-04-07",4.4094,4.4411,4.3618,4.3777,255000.0],["1997-04-08",4.3777,4.3777,4.346,4.346,54900.0],["1997-04-09",4.3777,4.4094,4.2508,4.2825,181200.0],["1997-04-10",4.2825,4.346,4.2508,4.3143,344250.0],["1997-04-11",4.2825,4.3777,4.2508,4.346,198000.0],["1997-04-14",4.3777,4.3777,4.2508,4.2825,303750.0],["1997-04-15",4.2825,4.3143,4.2191,4.2508,219150.0],["1997-04-16",4.2508,4.2825,4.1874,4.1874,127200.0],["1997-04-17",4.2191,4.3143,4.2191,4.2825,328350.0],["1997-04-18",4.2825,4.2825,4.2191,4.2191,776550.0],["1997-04-21",4.2508,4.2825,4.2191,4.2191,55200.0],["1997-04-22",4.2191,4.2825,4.1874,4.2825,85500.0],["1997-04-23",4.2508,4.2508,4.2191,4.2191,23250.0],["1997-04-24",4.2191,4.2191,4.0605,4.0922,177000.0],["1997-04-25",4.0922,4.0922,3.997,4.0922,216300.0],["1997-04-28",4.0605,4.1715,4.0605,4.1556,62250.0],["1997-04-29",4.2191,4.2508,4.1874,4.2191,82800.0],["1997-04-30",4.2191,4.2191,4.1874,4.2191,116100.0],["1997-05-01",4.1874,4.2191,4.1874,4.2191,628650.0],["1997-05-02",4.2191,4.2508,4.1556,4.1556,688350.0],["1997-05-05",4.1556,4.3143,4.1556,4.2825,208950.0],["1997-05-06",4.2825,4.3143,4.2667,4.3143,767400.0],["1997-05-07",4.346,4.4729,4.346,4.4411,1911900.0],["1997-05-08",4.4206,4.5488,4.3886,4.5488,3544650.0],["1997-05-09",4.5488,4.6128,4.5167,4.5488,619200.0],["1997-05-12",4.5808,4.5808,4.5167,4.5167,179100.0],["1997-05-13",4.5488,4.5488,4.4206,4.4527,353700.0],["1997-05-14",4.4527,4.4847,4.3886,4.4527,167250.0],["1997-05-15",4.4206,4.4206,4.2925,4.3886,203400.0],["1997-05-16",4.4206,4.4206,4.3245,4.3886,316800.0],["1997-05-19",4.4206,4.4206,4.3566,4.3886,58650.0],["1997-05-20",4.3566,4.4206,4.3566,4.3886,24000.0],["1997-05-21",4.3886,4.4206,4.3886,4.4206,48000.0],["1997-05-22",4.4527,4.4527,4.3886,4.4206,23250.0],["1997-05-23",4.3886,4.4206,4.3886,4.4206,46350.0],["1997-05-27",4.4206,4.4527,4.3886,4.4527,155400.0],["1997-05-28",4.4206,4.5167,4.4206,4.5167,700950.0],["1997-05-29",4.4847,4.4847,4.4527,4.4527,67800.0],["1997-05-30",4.4527,4.5167,4.4527,4.5167,355200.0],["1997-06-02",4.4847,4.5808,4.4847,4.5488,51450.0],["1997-06-03",4.5167,4.5488,4.4847,4.5167,560850.0],["1997-06-04",4.5488,4.5488,4.4847,4.5167,111450.0],["1997-06-05",4.4847,4.5167,4.4527,4.4847,55800.0],["1997-06-06",4.4847,4.5488,4.4527,4.5488,147450.0],["1997-06-09",4.5488,4.5488,4.4847,4.5167,76650.0],["1997-06-10",4.5167,4.5488,4.4847,4.5167,229200.0],["1997-06-11",4.5488,4.6449,4.5488,4.6449,113100.0],["1997-06-12",4.6449,4.6769,4.6128,4.6769,224700.0],["1997-06-13",4.6449,4.741,4.6449,4.7089,117000.0],["1997-06-16",4.741,4.741,4.6449,4.6769,167100.0],["1997-06-17",4.6769,4.8371,4.6449,4.805,337500.0],["1997-06-18",4.773,4.773,4.5808,4.5808,661650.0],["1997-06-19",4.6128,4.6128,4.5167,4.5808,263850.0],["1997-06-20",4.4847,4.5488,4.4527,4.5167,170100.0],["1997-06-23",4.5167,4.6128,4.5167,4.5488,174450.0],["1997-06-24",4.5808,4.6449,4.5167,4.6128,191250.0],["1997-06-25",4.6128,4.6128,4.4847,4.5488,359850.0],["1997-06-26",4.5167,4.6128,4.5167,4.5808,457050.0],["1997-06-27",4.6449,4.6449,4.5808,4.5968,53400.0],["1997-06-30",4.5968,4.6128,4.5808,4.5808,101100.0],["1997-07-01",4.5808,4.5808,4.5648,4.5808,234750.0],["1997-07-02",4.5488,4.5968,4.5488,4.5808,116700.0],["1997-07-03",4.5808,4.6128,4.5808,4.6128,14550.0],["1997-07-07",4.6128,4.6289,4.5648,4.6128,78150.0],["1997-07-08",4.5808,4.6769,4.5808,4.6449,43950.0],["1997-07-09",4.6769,4.6929,4.6449,4.6449,73050.0],["1997-07-10",4.6449,4.6609,4.6128,4.6449,120450.0],["1997-07-11",4.6449,4.757,4.6449,4.6769,170250.0],["1997-07-14",4.6769,4.741,4.6449,4.6449,80250.0],["1997-07-15",4.6609,4.6929,4.6609,4.6769,30150.0],["1997-07-16",4.6769,4.725,4.6769,4.6929,105600.0],["1997-07-17",4.6929,4.741,4.6929,4.7089,251550.0],["1997-07-18",4.6769,4.6769,4.5808,4.6128,324300.0],["1997-07-21",4.5808,4.6128,4.5488,4.6128,227250.0],["1997-07-22",4.6449,4.6609,4.5968,4.6449,67500.0],["1997-07-23",4.6128,4.6449,4.5488,4.6128,102300.0],["1997-07-24",4.6449,4.6449,4.6128,4.6289,23100.0],["1997-07-25",4.6289,4.6769,4.6128,4.6128,70350.0],["1997-07-28",4.6128,4.6449,4.5968,4.6128,59700.0],["1997-07-29",4.6609,4.725,4.6289,4.6769,822300.0],["1997-07-30",4.6724,4.7532,4.6724,4.7371,1979400.0],["1997-07-31",4.7209,4.7856,4.7209,4.7856,135750.0],["1997-08-01",4.8179,4.8179,4.7371,4.7856,77250.0],["1997-08-04",4.7856,4.8017,4.7694,4.7856,90600.0],["1997-08-05",4.7371,4.8017,4.7371,4.7694,44250.0],["1997-08-06",4.7694,4.8017,4.7694,4.8017,78000.0],["1997-08-07",4.7856,4.8502,4.7856,4.8017,58950.0],["1997-08-08",4.7694,4.7694,4.6239,4.7371,151350.0],["1997-08-11",4.7209,4.7856,4.7047,4.7856,25200.0],["1997-08-12",4.7856,4.8341,4.7694,4.7856,24000.0],["1997-08-13",4.8017,4.8017,4.7209,4.7856,102600.0],["1997-08-14",4.7856,4.8179,4.7694,4.7856,295050.0],["1997-08-15",4.7856,4.8017,4.6724,4.6724,148050.0],["1997-08-18",4.7047,4.8179,4.6885,4.8017,238800.0],["1997-08-19",4.8179,4.8826,4.8017,4.8826,171450.0],["1997-08-20",4.8502,4.9311,4.8502,4.8826,180750.0],["1997-08-21",4.8664,4.8664,4.7694,4.8017,181050.0],["1997-08-22",4.7532,4.8341,4.7371,4.8341,71850.0],["1997-08-25",4.8664,4.8664,4.7694,4.7694,88800.0],["1997-08-26",4.7532,4.7694,4.6562,4.7371,175800.0],["1997-08-27",4.7371,4.7371,4.6724,4.6724,275400.0],["1997-08-28",4.6724,4.7047,4.6239,4.7047,125700.0],["1997-08-29",4.6724,4.7532,4.6724,4.7209,103650.0],["1997-09-02",4.6886,4.8017,4.6886,4.7856,67500.0],["1997-09-03",4.7856,4.8179,4.7856,4.8017,49650.0],["1997-09-04",4.8017,4.8017,4.7694,4.7856,85800.0],["1997-09-05",4.7856,4.8017,4.7209,4.7209,225750.0],["1997-09-08",4.6562,4.7532,4.6562,4.7209,212700.0],["1997-09-09",4.7209,4.7694,4.6886,4.7371,365850.0],["1997-09-10",4.7047,4.7694,4.7047,4.7371,215400.0],["1997-09-11",4.7694,4.8017,4.7209,4.7856,110550.0],["1997-09-12",4.8179,4.8664,4.8017,4.8502,122850.0],["1997-09-15",4.8502,4.8664,4.7047,4.7532,430800.0],["1997-09-16",4.7694,4.8502,4.7694,4.8017,169200.0],["1997-09-17",4.8017,4.8179,4.7694,4.8017,174450.0],["1997-09-18",4.7856,4.8179,4.7371,4.7532,99450.0],["1997-09-19",4.8179,4.8179,4.7371,4.7371,83250.0],["1997-09-22",4.7371,4.8179,4.7371,4.8179,42450.0],["1997-09-23",4.8017,4.8179,4.7209,4.7694,115200.0],["1997-09-24",4.7371,4.7532,4.7047,4.7371,36750.0],["1997-09-25",4.8341,4.9634,4.8341,4.9311,1268250.0],["1997-09-26",4.9472,4.9634,4.9149,4.9149,147900.0],["1997-09-29",4.9149,4.9634,4.9149,4.9472,58050.0],["1997-09-30",4.9472,5.0604,4.9472,4.9957,158850.0],["1997-10-01",5.0119,5.1574,5.0119,5.1251,194250.0],["1997-10-02",5.1089,5.1736,5.1089,5.1736,235200.0],["1997-10-03",5.2059,5.2706,5.1574,5.1736,321600.0],["1997-10-06",5.1736,5.2221,5.1736,5.1897,32850.0],["1997-10-07",5.1897,5.2706,5.1736,5.1736,59100.0],["1997-10-08",5.1574,5.2382,5.1574,5.2382,607200.0],["1997-10-09",5.1736,5.1736,4.9149,5.0119,783300.0],["1997-10-10",5.0119,5.1736,4.9796,5.1574,120750.0],["1997-10-13",5.1736,5.1736,5.0604,5.0927,49200.0],["1997-10-14",5.1251,5.2059,5.1251,5.1574,120750.0],["1997-10-15",5.1574,5.1736,5.1089,5.1412,23550.0],["1997-10-16",5.1251,5.2382,5.1251,5.2221,55500.0],["1997-10-17",5.1574,5.3352,5.0766,5.1412,125550.0],["1997-10-20",5.1089,5.2706,5.1089,5.2544,71100.0],["1997-10-21",5.2221,5.2544,5.2059,5.2059,372300.0],["1997-10-22",5.1412,5.1574,5.0281,5.1089,338400.0],["1997-10-23",5.0766,5.1089,5.0119,5.0281,224700.0],["1997-10-24",4.9957,5.1089,4.9796,4.9957,265350.0],["1997-10-27",5.0119,5.0766,5.0119,5.0119,231300.0],["1997-10-28",4.9149,5.1412,4.9149,5.1251,119250.0],["1997-10-29",5.1412,5.1412,5.0604,5.0766,134250.0],["1997-10-30",4.9905,5.0557,4.9252,5.0068,1433550.0],["1997-10-31",5.0068,5.0965,4.9741,5.072,59250.0],["1997-11-03",5.072,5.2188,5.072,5.1372,195300.0],["1997-11-04",5.1699,5.1699,5.072,5.1209,83400.0],["1997-11-05",5.1046,5.1209,5.0231,5.072,56850.0],["1997-11-06",5.0394,5.0883,5.0394,5.0883,84000.0],["1997-11-07",5.0231,5.072,4.9578,5.0231,169800.0],["1997-11-10",5.0557,5.1372,5.0557,5.1046,72000.0],["1997-11-11",5.1046,5.1046,4.9578,5.072,156150.0],["1997-11-12",5.072,5.1209,5.0231,5.0231,41850.0],["1997-11-13",5.0394,5.0883,5.0068,5.0883,96750.0],["1997-11-14",5.0883,5.1046,5.0394,5.0557,71550.0],["1997-11-17",5.0394,5.1209,5.0394,5.1046,109350.0],["1997-11-18",5.1046,5.1046,5.0557,5.072,111600.0],["1997-11-19",5.072,5.1372,5.0557,5.1372,130200.0],["1997-11-20",5.1535,5.284,5.1209,5.2677,301950.0],["1997-11-21",5.3003,5.3492,5.2677,5.3492,353700.0],["1997-11-24",5.284,5.3982,5.2677,5.3982,182850.0],["1997-11-25",5.3819,5.4145,5.3656,5.4145,487200.0],["1997-11-26",5.4145,5.4145,5.3656,5.3982,230100.0],["1997-11-28",5.3982,5.4145,5.3329,5.3329,49950.0],["1997-12-01",5.3329,5.5613,5.3329,5.5286,111900.0],["1997-12-02",5.4634,5.5939,5.4308,5.5776,571350.0],["1997-12-03",5.545,5.5613,5.4797,5.496,634500.0],["1997-12-04",5.5123,5.5123,5.3329,5.3656,232650.0],["1997-12-05",5.3982,5.496,5.3574,5.4797,164700.0],["1997-12-08",5.4145,5.4797,5.4145,5.4634,124500.0],["1997-12-09",5.4634,5.4634,5.4308,5.4634,196650.0],["1997-12-10",5.4471,5.4471,5.3982,5.4145,37950.0],["1997-12-11",5.3982,5.4471,5.3493,5.3982,297450.0],["1997-12-12",5.4471,5.5123,5.4145,5.5123,378900.0],["1997-12-15",5.545,5.6265,5.5123,5.6265,102150.0],["1997-12-16",5.6917,5.8222,5.6754,5.8222,243300.0],["1997-12-17",5.8874,5.9037,5.8222,5.8385,224850.0],["1997-12-18",5.8222,5.969,5.8222,5.9527,126000.0],["1997-12-19",5.8548,5.8711,5.8059,5.8385,192000.0],["1997-12-22",5.8711,6.0016,5.8711,5.9853,514050.0],["1997-12-23",5.9201,6.1484,5.9201,6.1158,244200.0],["1997-12-24",6.1158,6.1158,6.0342,6.0342,30300.0],["1997-12-26",6.0668,6.0668,6.0016,6.0505,15000.0],["1997-12-29",6.0994,6.1484,6.0994,6.0994,142050.0],["1997-12-30",6.1158,6.1647,6.0994,6.1647,273600.0],["1997-12-31",6.1647,6.181,6.1484,6.181,60450.0],["1998-01-02",6.1647,6.2136,6.1321,6.1973,108000.0],["1998-01-05",6.181,6.2136,5.8874,5.9364,467550.0],["1998-01-06",5.9037,5.9201,5.8385,5.8711,384450.0],["1998-01-07",5.8548,5.8711,5.7733,5.8059,149400.0],["1998-01-08",5.8385,5.969,5.8222,5.9037,162000.0],["1998-01-09",5.9201,5.9201,5.8711,5.9201,168450.0],["1998-01-12",5.9201,5.9364,5.8385,5.9364,185850.0],["1998-01-13",5.9201,5.9527,5.8874,5.9201,217200.0],["1998-01-14",5.8874,5.9853,5.8711,5.9853,162600.0],["1998-01-15",5.9853,5.9853,5.9364,5.9527,52050.0],["1998-01-16",5.9853,6.0505,5.8548,6.0016,222300.0],["1998-01-20",5.969,6.0668,5.969,5.969,61500.0],["1998-01-21",5.969,6.0016,5.8548,6.0016,125850.0],["1998-01-22",5.969,5.969,5.9037,5.9201,455850.0],["1998-01-23",5.9364,5.9364,5.8874,5.9037,106650.0],["1998-01-26",5.9037,5.9037,5.8548,5.9037,143850.0],["1998-01-27",5.9037,5.9037,5.8385,5.9037,158850.0],["1998-01-28",5.9037,6.0179,5.9037,5.969,252600.0],["1998-01-29",5.9479,6.0794,5.9479,5.9644,2285850.0],["1998-01-30",5.9644,5.9808,5.9315,5.9479,116250.0],["1998-02-02",5.9479,6.0465,5.9151,5.9972,345300.0],["1998-02-03",5.9644,6.0958,5.9644,6.0958,128250.0],["1998-02-04",6.0958,6.2108,6.063,6.1944,229200.0],["1998-02-05",6.2108,6.3094,6.178,6.293,292800.0],["1998-02-06",6.2601,6.2766,6.178,6.1944,122700.0],["1998-02-09",6.1944,6.1944,6.063,6.1287,294150.0],["1998-02-10",6.1123,6.178,6.0794,6.1287,230250.0],["1998-02-11",6.1451,6.1451,6.063,6.0958,51300.0],["1998-02-12",6.1287,6.1451,6.0465,6.1287,84900.0],["1998-02-13",6.1615,6.1615,6.063,6.1123,133350.0],["1998-02-17",6.1287,6.1451,6.0465,6.1287,58500.0],["1998-02-18",6.1287,6.1944,6.1287,6.178,95400.0],["1998-02-19",6.1944,6.1944,6.1123,6.1451,93150.0],["1998-02-20",6.1123,6.178,6.1123,6.178,45750.0],["1998-02-23",6.2437,6.2437,6.1615,6.178,57000.0],["1998-02-24",6.178,6.2437,6.1123,6.2437,100500.0],["1998-02-25",6.2108,6.2437,6.178,6.2273,136500.0],["1998-02-26",6.2108,6.2108,6.1615,6.178,149550.0],["1998-02-27",6.178,6.178,6.1123,6.1287,144450.0],["1998-03-02",6.1451,6.1615,6.0794,6.1451,278850.0],["1998-03-03",6.1451,6.1451,6.1123,6.1451,315300.0],["1998-03-04",6.1451,6.1451,6.063,6.1123,60300.0],["1998-03-05",6.0794,6.1123,6.0465,6.1123,134850.0],["1998-03-06",6.1123,6.1123,6.0137,6.0301,393000.0],["1998-03-09",6.0137,6.063,5.9644,5.9808,823650.0],["1998-03-10",5.9808,5.9972,5.9315,5.9808,384000.0],["1998-03-11",5.9808,5.9808,5.9644,5.9808,202200.0],["1998-03-12",5.9808,5.9808,5.8822,5.9644,249300.0],["1998-03-13",5.9644,5.9808,5.8822,5.9644,33300.0],["1998-03-16",5.9644,5.9808,5.9479,5.9644,129450.0],["1998-03-17",5.9808,5.9972,5.9479,5.9972,1597350.0],["1998-03-18",5.9972,6.0794,5.9808,6.0301,184800.0],["1998-03-19",6.0465,6.0465,5.9808,6.0301,115050.0],["1998-03-20",5.9972,6.0794,5.9644,6.0301,289200.0],["1998-03-23",6.0465,6.1944,6.0301,6.1615,143850.0],["1998-03-24",6.1615,6.293,6.1615,6.2601,94350.0],["1998-03-25",6.2601,6.408,6.2601,6.408,323400.0],["1998-03-26",6.3916,6.4737,6.2766,6.293,281100.0],["1998-03-27",6.293,6.3916,6.293,6.3094,216900.0],["1998-03-30",6.2766,6.3752,6.2108,6.3094,123300.0],["1998-03-31",6.3094,6.4902,6.3094,6.4244,91200.0],["1998-04-01",6.4244,6.4244,6.3094,6.3751,330600.0],["1998-04-02",6.408,6.4409,6.3916,6.4409,243150.0],["1998-04-03",6.4573,6.5066,6.4409,6.4409,290700.0],["1998-04-06",6.4409,6.4902,6.2766,6.3423,114000.0],["1998-04-07",6.3259,6.3752,6.2273,6.2766,376200.0],["1998-04-08",6.2437,6.408,6.2437,6.3587,1511100.0],["1998-04-09",6.3587,6.408,6.3094,6.3916,208350.0],["1998-04-13",6.3916,6.4737,6.3259,6.3423,660600.0],["1998-04-14",6.3423,6.3752,6.293,6.3423,140550.0],["1998-04-15",6.3094,6.3423,6.2766,6.3259,64350.0],["1998-04-16",6.3094,6.3259,6.2108,6.2601,71100.0],["1998-04-17",6.2601,6.3587,6.2601,6.3423,105000.0],["1998-04-20",6.3259,6.3259,6.1616,6.2766,117900.0],["1998-04-21",6.2601,6.2601,6.1615,6.1615,122550.0],["1998-04-22",6.1615,6.2601,6.063,6.1615,381600.0],["1998-04-23",6.1944,6.1944,6.0465,6.0465,216300.0],["1998-04-24",6.0465,6.0794,5.9972,6.0465,184650.0],["1998-04-27",6.0137,6.063,5.9315,5.9479,223050.0],["1998-04-28",6.0137,6.0301,5.9644,5.9808,759300.0],["1998-04-29",5.9675,6.0339,5.9178,5.9675,3202950.0],["1998-04-30",5.9841,6.1996,5.9841,6.1167,171750.0],["1998-05-01",6.1333,6.1499,6.0339,6.1002,82200.0],["1998-05-04",6.1002,6.1665,6.067,6.1002,357600.0],["1998-05-05",6.1002,6.1002,5.9344,6.067,121650.0],["1998-05-06",6.067,6.067,6.0007,6.0173,55200.0],["1998-05-07",6.0173,6.0173,5.951,5.9675,101250.0],["1998-05-08",5.9841,6.0173,5.9675,5.9841,459300.0],["1998-05-11",6.0007,6.067,6.0007,6.067,87900.0],["1998-05-12",6.0504,6.0504,5.9675,6.0173,111150.0],["1998-05-13",6.0173,6.0836,5.9841,6.0007,180600.0],["1998-05-14",6.0007,6.0173,5.9675,6.0173,99150.0],["1998-05-15",5.9841,6.0173,5.9178,5.9344,148200.0],["1998-05-18",5.951,6.0007,5.7189,5.7355,476550.0],["1998-05-19",5.7521,5.7686,5.7355,5.7686,118800.0],["1998-05-20",5.7686,5.7686,5.6609,5.7521,355050.0],["1998-05-21",5.7521,5.7686,5.7355,5.7686,64950.0],["1998-05-22",5.7686,5.7686,5.6857,5.6857,43950.0],["1998-05-26",5.7189,5.7686,5.6029,5.6029,107400.0],["1998-05-27",5.5697,5.7686,5.5531,5.7686,187500.0],["1998-05-28",5.7189,5.7521,5.6526,5.7355,85500.0],["1998-05-29",5.7023,5.8681,5.6857,5.7521,157650.0],["1998-06-01",5.7355,6.0007,5.7355,5.9675,192600.0],["1998-06-02",6.1002,6.1002,5.9344,5.951,186000.0],["1998-06-03",5.9178,5.9841,5.9178,5.9675,60900.0],["1998-06-04",5.951,6.1333,5.951,6.067,345150.0],["1998-06-05",6.0339,6.0339,5.9344,5.9675,58500.0],["1998-06-08",5.9675,6.1499,5.9675,5.9841,108450.0],["1998-06-09",5.9841,6.1002,5.951,6.067,55200.0],["1998-06-10",6.0504,6.2162,6.0339,6.1333,224250.0],["1998-06-11",6.1333,6.1665,6.0836,6.1499,123300.0],["1998-06-12",6.1665,6.1665,5.951,6.0836,273600.0],["1998-06-15",6.0504,6.1665,6.0007,6.0836,124350.0],["1998-06-16",6.0836,6.1499,6.067,6.1002,137850.0],["1998-06-17",6.1002,6.1167,6.0836,6.0836,63150.0],["1998-06-18",6.1002,6.1167,6.067,6.0836,80250.0],["1998-06-19",6.067,6.0753,6.0007,6.0007,73950.0],["1998-06-22",6.0173,6.067,6.0173,6.0504,51000.0],["1998-06-23",6.0173,6.067,6.0173,6.0339,69450.0],["1998-06-24",6.0504,6.0836,5.9675,5.9841,150000.0],["1998-06-25",5.8515,5.9841,5.8515,5.951,211350.0],["1998-06-26",5.951,5.9841,5.9178,5.9178,45000.0],["1998-06-29",5.951,6.0007,5.951,5.9841,102150.0],["1998-06-30",6.0007,6.0173,5.951,6.0173,241950.0],["1998-07-01",6.0339,6.0836,6.0173,6.0836,198450.0],["1998-07-02",6.1167,6.1333,6.0173,6.0339,122250.0],["1998-07-06",6.0504,6.1167,6.0504,6.1002,111000.0],["1998-07-07",6.1167,6.1167,6.0339,6.0339,62550.0],["1998-07-08",6.0504,6.067,6.0007,6.0504,117600.0],["1998-07-09",5.9841,6.1002,5.9841,6.0504,65400.0],["1998-07-10",6.0836,6.0836,6.0173,6.0339,134100.0],["1998-07-13",6.067,6.067,5.9841,5.9841,124650.0],["1998-07-14",5.9841,6.0339,5.9841,6.0173,86400.0],["1998-07-15",6.0007,6.0173,5.9841,5.9841,41700.0],["1998-07-16",5.9841,6.1499,5.9841,6.1002,115200.0],["1998-07-17",6.1002,6.1002,5.9675,6.0007,114900.0],["1998-07-20",5.9675,6.0007,5.9344,5.951,123900.0],["1998-07-21",5.9675,5.9675,5.8847,5.9344,116400.0],["1998-07-22",5.9178,5.9344,5.8349,5.9012,143400.0],["1998-07-23",5.8681,5.8847,5.8349,5.8515,67950.0],["1998-07-24",5.8515,5.9178,5.7852,5.9178,174450.0],["1998-07-27",5.9012,6.0007,5.8184,5.9841,202500.0],["1998-07-28",6.0173,6.0173,5.8515,5.8515,163800.0],["1998-07-29",5.8515,5.8681,5.7686,5.7852,86250.0],["1998-07-30",5.7886,5.8555,5.7718,5.8053,2089950.0],["1998-07-31",5.8053,5.8889,5.7551,5.7551,218250.0],["1998-08-03",5.7551,5.822,5.6547,5.7886,159150.0],["1998-08-04",5.7551,5.7886,5.6213,5.6213,172350.0],["1998-08-05",5.6213,5.6547,5.3536,5.5209,2616900.0],["1998-08-06",5.5209,5.5376,5.454,5.5041,260850.0],["1998-08-07",5.5041,5.5543,5.4874,5.5041,222750.0],["1998-08-10",5.5041,5.5041,5.4372,5.454,175350.0],["1998-08-11",5.4205,5.4205,5.3368,5.3536,148350.0],["1998-08-12",5.387,5.6045,5.387,5.5209,178350.0],["1998-08-13",5.5209,5.5209,5.3536,5.454,400500.0],["1998-08-14",5.4707,5.5376,5.387,5.4038,35100.0],["1998-08-17",5.4372,5.5711,5.4205,5.5041,222150.0],["1998-08-18",5.5041,5.5543,5.4372,5.5041,458400.0],["1998-08-19",5.5041,5.5041,5.3536,5.387,130950.0],["1998-08-20",5.3536,5.3703,5.2699,5.3201,173550.0],["1998-08-21",5.2867,5.4038,5.2532,5.387,250050.0],["1998-08-24",5.3536,5.454,5.3201,5.4205,115800.0],["1998-08-25",5.4205,5.4707,5.2699,5.3368,337500.0],["1998-08-26",5.3536,5.4205,5.3201,5.387,294900.0],["1998-08-27",5.3536,5.4205,5.2365,5.387,854850.0],["1998-08-28",5.3536,5.387,5.2699,5.387,450000.0],["1998-08-31",5.387,5.4205,5.2197,5.3536,459900.0],["1998-09-01",5.3368,5.454,5.3368,5.4038,204150.0],["1998-09-02",5.387,5.387,5.2699,5.3536,216750.0],["1998-09-03",5.2867,5.3368,5.2197,5.2699,177600.0],["1998-09-04",5.3034,5.3368,5.2699,5.3368,73500.0],["1998-09-08",5.3034,5.4205,5.1863,5.4205,115200.0],["1998-09-09",5.4038,5.4038,5.2197,5.2365,180300.0],["1998-09-10",5.2197,5.2365,5.1026,5.203,79800.0],["1998-09-11",5.203,5.387,5.1528,5.3201,116550.0],["1998-09-14",5.3201,5.3703,5.2867,5.3201,95400.0],["1998-09-15",5.3034,5.387,5.3034,5.387,184500.0],["1998-09-16",5.3536,5.5209,5.3536,5.4874,93450.0],["1998-09-17",5.4205,5.4205,5.3536,5.387,78300.0],["1998-09-18",5.5543,5.5543,5.4205,5.5543,164400.0],["1998-09-21",5.4874,5.5209,5.4205,5.5209,49350.0],["1998-09-22",5.5376,5.8722,5.5209,5.7049,287100.0],["1998-09-23",5.7551,5.9224,5.7216,5.8722,306450.0],["1998-09-24",5.8555,5.8555,5.5711,5.6213,128550.0],["1998-09-25",5.6045,5.8722,5.5878,5.638,116100.0],["1998-09-28",5.6714,5.8555,5.6714,5.7886,149700.0],["1998-09-29",5.7551,5.822,5.7216,5.822,70950.0],["1998-09-30",5.822,6.1232,5.822,5.9391,418800.0],["1998-10-01",5.9224,5.9224,5.7886,5.822,86850.0],["1998-10-02",5.8555,5.8889,5.8387,5.8722,260100.0],["1998-10-05",5.8722,5.8889,5.7216,5.8722,107850.0],["1998-10-06",5.8387,5.9224,5.7718,5.9224,116400.0],["1998-10-07",5.8889,6.2403,5.8889,6.2403,330600.0],["1998-10-08",6.2235,6.2235,5.9726,6.0562,259350.0],["1998-10-09",6.0562,6.073,5.6714,5.7551,241200.0],["1998-10-12",5.7551,5.8387,5.4874,5.5543,164100.0],["1998-10-13",5.5543,5.7384,5.5543,5.6213,375150.0],["1998-10-14",5.6213,5.8889,5.6213,5.8722,394200.0],["1998-10-15",5.8722,5.8889,5.6547,5.7551,124350.0],["1998-10-16",5.7551,5.822,5.6547,5.7216,226350.0],["1998-10-19",5.6882,5.9224,5.6882,5.7384,270750.0],["1998-10-20",5.8053,5.9726,5.5543,5.5543,439500.0],["1998-10-21",5.5711,5.7049,5.4707,5.5209,207450.0],["1998-10-22",5.5041,5.5878,5.5041,5.5543,173550.0],["1998-10-23",5.5543,5.6045,5.4205,5.5209,201300.0],["1998-10-26",5.5543,5.8722,5.5543,5.822,739050.0],["1998-10-27",5.8555,6.0562,5.8555,6.0395,1713300.0],["1998-10-28",5.9726,6.1901,5.9726,6.1399,305400.0],["1998-10-29",6.0846,6.1183,6.034,6.0509,2362650.0],["1998-10-30",6.0509,6.152,5.9329,5.9498,217050.0],["1998-11-02",5.9498,6.2531,5.9498,6.1352,407100.0],["1998-11-03",6.1352,6.1689,6.0846,6.1352,155100.0],["1998-11-04",6.0677,6.3374,6.0677,6.1689,243450.0],["1998-11-05",6.1857,6.4048,6.152,6.3037,1319400.0],["1998-11-06",6.3037,6.4048,6.1689,6.1689,177750.0],["1998-11-09",6.2026,6.2026,6.1015,6.152,75000.0],["1998-11-10",6.1689,6.2026,6.0172,6.0677,271650.0],["1998-11-11",6.1014,6.1014,6.034,6.0846,31350.0],["1998-11-12",6.0509,6.0846,5.9835,6.0509,251250.0],["1998-11-13",6.1014,6.1014,6.0003,6.034,94500.0],["1998-11-16",6.034,6.0677,5.9161,5.9666,158100.0],["1998-11-17",6.0003,6.0172,5.8992,5.9329,424800.0],["1998-11-18",5.916,5.9666,5.7138,5.7475,157050.0],["1998-11-19",5.7475,5.7475,5.5452,5.7138,319350.0],["1998-11-20",5.6801,5.7138,5.579,5.6127,135450.0],["1998-11-23",5.6464,5.6464,5.5284,5.5284,140100.0],["1998-11-24",5.5115,5.5115,5.343,5.4441,804450.0],["1998-11-25",5.5115,5.5115,5.3935,5.4104,324450.0],["1998-11-27",5.4104,5.4104,5.3598,5.3598,44100.0],["1998-11-30",5.3598,5.3767,5.2419,5.2419,709050.0],["1998-12-01",5.1913,5.1913,4.6856,4.7194,2513700.0],["1998-12-02",4.7194,4.8879,4.7025,4.8879,1000650.0],["1998-12-03",4.8879,5.0396,4.8879,4.989,313200.0],["1998-12-04",5.0227,5.0565,4.8879,5.0059,517200.0],["1998-12-07",5.0059,5.0396,4.989,5.0396,271800.0],["1998-12-08",5.0059,5.0902,4.989,5.0396,202800.0],["1998-12-09",5.0565,5.0565,4.9216,4.9722,309600.0],["1998-12-10",4.9553,4.989,4.9216,4.9553,229050.0],["1998-12-11",4.9385,5.0059,4.9216,4.9553,217500.0],["1998-12-14",4.9048,4.9048,4.7868,4.8373,196200.0],["1998-12-15",4.8373,4.989,4.8373,4.989,228600.0],["1998-12-16",4.9722,5.0227,4.9385,5.0227,192300.0],["1998-12-17",5.3598,5.3598,5.1576,5.2419,1087350.0],["1998-12-18",5.2419,5.3598,5.2419,5.343,515850.0],["1998-12-21",5.3093,5.3935,5.3093,5.343,224250.0],["1998-12-22",5.3093,5.3767,5.3093,5.3261,213150.0],["1998-12-23",5.3261,5.3935,5.3261,5.3935,232050.0],["1998-12-24",5.4104,5.4273,5.3598,5.3598,105150.0],["1998-12-28",5.3598,5.3767,5.343,5.3767,121650.0],["1998-12-29",5.3767,5.3935,5.343,5.3935,231300.0],["1998-12-30",5.3767,5.4357,5.3767,5.4104,160350.0],["1998-12-31",5.4104,5.5115,5.4104,5.5115,245100.0],["1999-01-04",5.4778,5.5621,5.3935,5.4273,298200.0],["1999-01-05",5.4273,5.4778,5.4273,5.4273,266400.0],["1999-01-06",5.4273,5.461,5.4273,5.461,177600.0],["1999-01-07",5.461,5.461,5.3935,5.4104,123750.0],["1999-01-08",5.4104,5.4441,5.3935,5.4441,111750.0],["1999-01-11",5.4104,5.4104,5.2924,5.3767,174150.0],["1999-01-12",5.3935,5.4273,5.3598,5.3767,158250.0],["1999-01-13",5.3598,5.4778,5.3598,5.3935,304800.0],["1999-01-14",5.4104,5.4104,5.2924,5.3261,386100.0],["1999-01-15",5.2924,5.3261,5.2924,5.3261,121050.0],["1999-01-19",5.3598,5.3598,5.1576,5.225,241650.0],["1999-01-20",5.225,5.2587,5.1407,5.2081,236100.0],["1999-01-21",5.225,5.225,5.1239,5.1744,243750.0],["1999-01-22",5.1576,5.1576,5.0902,5.1407,252000.0],["1999-01-25",5.107,5.1576,5.0733,5.107,219150.0],["1999-01-26",5.1407,5.2081,5.0902,5.1913,235950.0],["1999-01-27",5.2081,5.2419,5.1576,5.2081,148800.0],["1999-01-28",5.2034,5.2034,5.1354,5.1524,3584250.0],["1999-01-29",5.1354,5.1524,5.1184,5.1184,330900.0],["1999-02-01",5.0844,5.0844,4.9823,5.0163,115200.0],["1999-02-02",5.0163,5.0333,4.8803,4.9823,274500.0],["1999-02-03",4.9483,4.9653,4.8463,4.8803,217650.0],["1999-02-04",4.8973,4.9313,4.7273,4.7613,280950.0],["1999-02-05",4.7783,4.7783,4.6592,4.7103,272550.0],["1999-02-08",4.7443,4.9313,4.6932,4.7613,141600.0],["1999-02-09",4.7613,4.7613,4.6252,4.6762,262200.0],["1999-02-10",4.6762,4.6762,4.5572,4.6252,206250.0],["1999-02-11",4.5572,4.6252,4.4892,4.5572,391050.0],["1999-02-12",4.5402,4.5402,4.3702,4.4042,173550.0],["1999-02-16",4.4382,4.5402,4.4382,4.5062,247050.0],["1999-02-17",4.5062,4.5062,4.4212,4.4382,294000.0],["1999-02-18",4.4722,4.4722,4.3021,4.3362,464250.0],["1999-02-19",4.3702,4.5062,4.3532,4.4722,108750.0],["1999-02-22",4.5062,4.5062,4.3021,4.3362,454200.0],["1999-02-23",4.3872,4.3872,4.2851,4.3532,322800.0],["1999-02-24",4.3702,4.3702,4.2851,4.2851,110400.0],["1999-02-25",4.2851,4.2851,4.1491,4.2171,331500.0],["1999-02-26",4.2171,4.2171,4.0386,4.1831,884850.0],["1999-03-01",4.2171,4.3362,4.1321,4.2851,142800.0],["1999-03-02",4.4552,4.4552,4.2171,4.3191,305400.0],["1999-03-03",4.2851,4.4042,4.2341,4.4042,162600.0],["1999-03-04",4.4042,4.5232,4.3872,4.4892,153750.0],["1999-03-05",4.4552,4.5232,4.4212,4.4722,167100.0],["1999-03-08",4.4552,4.4552,4.3362,4.3362,221400.0],["1999-03-09",4.3021,4.3191,4.2681,4.3191,94200.0],["1999-03-10",4.3021,4.3191,4.1831,4.2171,810000.0],["1999-03-11",4.2171,4.3362,4.2171,4.2681,764550.0],["1999-03-12",4.2511,4.4722,4.2511,4.4552,543750.0],["1999-03-15",4.4722,4.5572,4.4552,4.5402,266550.0],["1999-03-16",4.5402,4.8293,4.5402,4.7103,993300.0],["1999-03-17",4.7613,4.8633,4.7613,4.8293,1058550.0],["1999-03-18",4.7953,4.8123,4.7613,4.7953,282150.0],["1999-03-19",4.7953,4.8973,4.7102,4.8973,1432950.0],["1999-03-22",4.8973,4.8973,4.7953,4.8123,152850.0],["1999-03-23",4.8123,4.8123,4.7443,4.7613,215100.0],["1999-03-24",4.7613,4.7953,4.7443,4.7613,240750.0],["1999-03-25",4.7613,4.8633,4.7443,4.7783,625200.0],["1999-03-26",4.7783,4.7783,4.6422,4.6422,264600.0],["1999-03-29",4.6422,4.7273,4.6422,4.6762,318150.0],["1999-03-30",4.6762,4.7443,4.6592,4.6762,322050.0],["1999-03-31",4.7103,4.7613,4.6252,4.6252,281550.0],["1999-04-01",4.6252,4.6422,4.5912,4.5912,151050.0],["1999-04-05",4.5912,4.6592,4.5912,4.5912,167850.0],["1999-04-06",4.6082,4.7953,4.6082,4.7273,211050.0],["1999-04-07",4.7103,4.8293,4.6933,4.7783,231750.0],["1999-04-08",4.7273,4.7783,4.6933,4.7783,268200.0],["1999-04-09",4.7953,4.9993,4.7953,4.9483,570750.0],["1999-04-12",4.9653,4.9823,4.9143,4.9313,206550.0],["1999-04-13",4.9313,5.0333,4.8973,4.8973,171450.0],["1999-04-14",4.8973,4.9993,4.8973,4.9483,183750.0],["1999-04-15",4.9483,5.0333,4.9483,4.9653,215100.0],["1999-04-16",4.9653,4.9653,4.7783,4.8463,220650.0],["1999-04-19",4.8633,4.9823,4.8463,4.9143,189300.0],["1999-04-20",4.9313,5.2204,4.8973,5.1184,279300.0],["1999-04-21",5.1014,5.1354,4.9993,5.1354,156450.0],["1999-04-22",5.1524,5.1864,5.0503,5.0844,155100.0],["1999-04-23",5.0844,5.0844,5.0503,5.0673,114600.0],["1999-04-26",5.0503,5.0673,4.9313,4.9653,136500.0],["1999-04-27",4.9993,5.0163,4.8973,4.9143,111900.0],["1999-04-28",4.9143,4.9143,4.7273,4.7953,202050.0],["1999-04-29",4.8503,4.9535,4.8503,4.9535,1774650.0],["1999-04-30",4.9879,4.9879,4.8847,4.9191,342150.0],["1999-05-03",4.9363,4.9535,4.8847,4.9363,208350.0],["1999-05-04",4.9535,5.0051,4.9019,4.9363,94500.0],["1999-05-05",4.9191,4.9363,4.8503,4.9363,330600.0],["1999-05-06",4.9535,4.9707,4.9191,4.9707,295800.0],["1999-05-07",4.9535,5.0567,4.9191,5.0395,123600.0],["1999-05-10",5.0051,5.1943,4.9879,5.1083,98700.0],["1999-05-11",5.0739,5.1943,5.0395,5.1083,228150.0],["1999-05-12",5.0739,5.1599,4.9535,5.1599,132750.0],["1999-05-13",5.1943,5.2975,5.1943,5.2115,164850.0],["1999-05-14",5.1943,5.1943,4.9879,5.0567,178650.0],["1999-05-17",5.0223,5.1599,4.9707,5.1255,246600.0],["1999-05-18",5.1599,5.2631,5.0739,5.1255,144150.0],["1999-05-19",4.9879,5.2975,4.9879,5.2803,86100.0],["1999-05-20",5.2287,5.4523,5.2287,5.4007,430950.0],["1999-05-21",5.4007,5.4867,5.4007,5.4179,120000.0],["1999-05-24",5.4351,5.6587,5.4179,5.5039,650100.0],["1999-05-25",5.5039,5.6415,5.5039,5.6243,141900.0],["1999-05-26",5.5899,5.6243,5.5727,5.6071,236550.0],["1999-05-27",5.6071,5.6587,5.5383,5.6071,160500.0],["1999-05-28",5.5899,5.7103,5.5383,5.7103,130500.0],["1999-06-01",5.7791,5.8135,5.6243,5.7447,338700.0],["1999-06-02",5.6759,5.6759,5.5383,5.5727,261150.0],["1999-06-03",5.5383,5.6243,5.5383,5.6071,334500.0],["1999-06-04",5.6243,5.6243,5.5727,5.6071,160500.0],["1999-06-07",5.6243,5.6243,5.4867,5.5039,124500.0],["1999-06-08",5.5039,5.5039,5.3319,5.4437,232500.0],["1999-06-09",5.4351,5.5211,5.4179,5.4523,371850.0],["1999-06-10",5.4179,5.4695,5.3663,5.4695,185550.0],["1999-06-11",5.4351,5.4695,5.3663,5.3835,42600.0],["1999-06-14",5.3663,5.4523,5.3491,5.4007,135300.0],["1999-06-15",5.4007,5.6071,5.3835,5.5383,244800.0],["1999-06-16",5.5899,5.7103,5.5899,5.6931,412350.0],["1999-06-17",5.6587,5.8651,5.6243,5.7103,309450.0],["1999-06-18",5.6415,5.7791,5.6415,5.7103,190950.0],["1999-06-21",5.6415,5.7103,5.5383,5.7103,183750.0],["1999-06-22",5.6931,5.7791,5.6415,5.7791,201750.0],["1999-06-23",5.7791,5.7791,5.6071,5.7275,506850.0],["1999-06-24",5.7103,5.7619,5.6931,5.7103,263250.0],["1999-06-25",5.7619,5.7791,5.6587,5.7619,315900.0],["1999-06-28",5.7619,5.7791,5.7103,5.7791,427050.0],["1999-06-29",5.7447,5.7791,5.6759,5.6931,480000.0],["1999-06-30",5.7619,5.7791,5.4695,5.4695,425550.0],["1999-07-01",5.5039,5.6071,5.4867,5.5899,356700.0],["1999-07-02",5.6071,5.6329,5.5555,5.5555,259350.0],["1999-07-06",5.5383,5.6931,5.5383,5.6759,162600.0],["1999-07-07",5.7103,5.7103,5.5555,5.5899,90300.0],["1999-07-08",5.6071,5.6071,5.5555,5.6071,88650.0],["1999-07-09",5.5899,5.6415,5.5555,5.6415,125700.0],["1999-07-12",5.6243,5.7275,5.6071,5.6759,126750.0],["1999-07-13",5.6415,5.7103,5.6071,5.6243,79200.0],["1999-07-14",5.6071,5.7103,5.6071,5.6759,100800.0],["1999-07-15",5.6759,5.7275,5.6071,5.7275,376200.0],["1999-07-16",5.7275,5.9167,5.7275,5.8479,148800.0],["1999-07-19",5.8479,5.8479,5.7447,5.7447,420600.0],["1999-07-20",5.7447,5.7791,5.7103,5.7791,236850.0],["1999-07-21",5.8479,5.8479,5.7963,5.8307,85350.0],["1999-07-22",5.7791,5.8479,5.6931,5.7963,307200.0],["1999-07-23",5.7791,5.7963,5.6587,5.7103,63600.0],["1999-07-26",5.7447,5.8823,5.7103,5.7619,267300.0],["1999-07-27",5.7619,5.7619,5.5899,5.6243,294450.0],["1999-07-28",5.6587,5.6587,5.5039,5.5211,149550.0],["1999-07-29",5.5419,5.6114,5.5072,5.5767,1331700.0],["1999-07-30",5.5767,5.6114,5.5072,5.5419,55050.0],["1999-08-02",5.403,5.5246,5.403,5.5246,104250.0],["1999-08-03",5.4551,5.5593,5.4377,5.4898,106050.0],["1999-08-04",5.5246,5.5419,5.4551,5.5246,42000.0],["1999-08-05",5.4898,5.5072,5.4551,5.4725,165600.0],["1999-08-06",5.5072,5.5246,5.4725,5.4898,21750.0],["1999-08-09",5.4898,5.5246,5.4203,5.4203,139650.0],["1999-08-10",5.4551,5.4725,5.4203,5.4725,103050.0],["1999-08-11",5.4898,5.5246,5.4551,5.4898,172050.0],["1999-08-12",5.4725,5.5419,5.4725,5.5072,68250.0],["1999-08-13",5.5072,5.5246,5.4898,5.4898,38100.0],["1999-08-16",5.4551,5.4898,5.2987,5.3508,218100.0],["1999-08-17",5.3508,5.3508,5.1771,5.3335,240300.0],["1999-08-18",5.3508,5.403,5.2466,5.2987,96600.0],["1999-08-19",5.264,5.3161,5.2119,5.2814,174750.0],["1999-08-20",5.2987,5.3856,5.2119,5.3508,261600.0],["1999-08-23",5.3335,5.3508,5.2814,5.3508,28500.0],["1999-08-24",5.3161,5.3161,5.2292,5.264,241800.0],["1999-08-25",5.264,5.3161,5.2119,5.2814,743100.0],["1999-08-26",5.264,5.3682,5.2292,5.3508,1328100.0],["1999-08-27",5.3508,5.5419,5.3161,5.4898,256500.0],["1999-08-30",5.4551,5.4898,5.3161,5.3161,141600.0],["1999-08-31",5.2814,5.3335,5.2292,5.2292,180450.0],["1999-09-01",5.264,5.3335,5.264,5.2814,155100.0],["1999-09-02",5.2987,5.2987,5.2292,5.2814,141300.0],["1999-09-03",5.3161,5.3682,5.2987,5.3682,207150.0],["1999-09-07",5.3335,5.3508,5.264,5.2814,161850.0],["1999-09-08",5.2466,5.3335,5.2466,5.264,277350.0],["1999-09-09",5.264,5.2814,5.1945,5.2119,154050.0],["1999-09-10",5.2466,5.2466,5.1076,5.1771,142950.0],["1999-09-13",5.1771,5.1945,5.1076,5.1424,42300.0],["1999-09-14",5.1424,5.1424,4.9686,5.0034,195750.0],["1999-09-15",5.0034,5.1771,5.0034,5.0903,126750.0],["1999-09-16",5.0729,5.0729,4.9686,4.986,191700.0],["1999-09-17",4.986,5.125,4.9339,5.1076,180900.0],["1999-09-20",5.1424,5.1511,5.0555,5.0555,160650.0],["1999-09-21",5.0381,5.0381,4.8992,4.9513,101100.0],["1999-09-22",4.9686,5.0208,4.8818,5.0208,138450.0],["1999-09-23",5.0208,5.0729,4.9339,4.986,560700.0],["1999-09-24",4.9165,5.0208,4.9165,4.9686,166800.0],["1999-09-27",4.9686,5.0729,4.8992,4.8992,216450.0],["1999-09-28",4.9165,4.9165,4.6559,4.7949,146400.0],["1999-09-29",4.7775,5.0208,4.7775,4.8644,497400.0],["1999-09-30",4.8644,5.0729,4.8644,5.0729,239250.0],["1999-10-01",5.0381,5.0381,4.8992,5.0034,336750.0],["1999-10-04",5.0208,5.125,5.0034,5.0555,100800.0],["1999-10-05",5.0729,5.1076,4.9513,5.0381,161100.0],["1999-10-06",5.0034,5.0381,4.8992,4.9165,202650.0],["1999-10-07",4.9165,4.9686,4.8644,4.8992,258150.0],["1999-10-08",4.8818,5.0555,4.8818,5.0208,214800.0],["1999-10-11",5.0034,5.0034,4.9339,4.9513,235500.0],["1999-10-12",4.9339,4.986,4.8992,4.986,149700.0],["1999-10-13",4.9339,4.9686,4.9339,4.9686,49350.0],["1999-10-14",4.986,4.986,4.9513,4.9686,67950.0],["1999-10-15",5.0381,5.0381,4.8644,4.8992,174900.0],["1999-10-18",4.8992,4.9686,4.8818,4.8992,68550.0],["1999-10-19",4.8992,4.8992,4.7949,4.8297,366000.0],["1999-10-20",4.8297,4.847,4.7602,4.7949,372900.0],["1999-10-21",4.7949,4.7949,4.6733,4.7081,131550.0],["1999-10-22",4.7428,4.9513,4.7428,4.8644,104100.0],["1999-10-25",4.8818,4.8992,4.8297,4.8644,98250.0],["1999-10-26",4.8992,4.986,4.8644,4.8644,215250.0],["1999-10-27",4.8644,4.986,4.8644,4.9339,364800.0],["1999-10-28",4.955,5.0955,4.955,5.078,1176300.0],["1999-10-29",5.078,5.0956,4.9374,5.0253,153450.0],["1999-11-01",5.0077,5.0253,4.9023,4.955,243750.0],["1999-11-02",4.955,4.9901,4.9198,4.9198,143550.0],["1999-11-03",4.9374,4.9374,4.7617,4.832,255750.0],["1999-11-04",4.8144,4.8496,4.7617,4.7793,316050.0],["1999-11-05",4.7793,4.9198,4.7793,4.9023,176250.0],["1999-11-08",4.8671,4.9726,4.8496,4.8496,112050.0],["1999-11-09",4.832,4.9023,4.7968,4.8847,492750.0],["1999-11-10",4.8496,4.8496,4.7266,4.7793,133050.0],["1999-11-11",4.7793,4.7968,4.7617,4.7617,142800.0],["1999-11-12",4.832,4.8671,4.7968,4.8144,112350.0],["1999-11-15",4.8144,4.832,4.7793,4.7968,80550.0],["1999-11-16",4.7968,4.8144,4.6914,4.6914,248850.0],["1999-11-17",4.6914,4.7266,4.6387,4.6738,87150.0],["1999-11-18",4.6914,4.7793,4.6563,4.6914,125850.0],["1999-11-19",4.6563,4.6739,4.6387,4.6387,107250.0],["1999-11-22",4.6739,4.7441,4.6387,4.6387,241200.0],["1999-11-23",4.6387,4.6563,4.4806,4.5333,93000.0],["1999-11-24",4.5333,4.6211,4.5157,4.586,141000.0],["1999-11-26",4.5509,4.6563,4.5509,4.6036,65250.0],["1999-11-29",4.5684,4.5684,4.4981,4.5333,154500.0],["1999-11-30",4.5509,4.709,4.5333,4.6738,270000.0],["1999-12-01",4.709,4.7617,4.6914,4.7266,243600.0],["1999-12-02",4.709,4.7617,4.709,4.7441,403050.0],["1999-12-03",4.7441,4.7617,4.6738,4.709,160650.0],["1999-12-06",4.6914,4.7968,4.6914,4.7793,321600.0],["1999-12-07",4.7793,4.8496,4.7617,4.7793,141150.0],["1999-12-08",4.7793,4.7793,4.6211,4.6563,81300.0],["1999-12-09",4.6914,4.6914,4.4981,4.4981,130950.0],["1999-12-10",4.5684,4.5684,4.463,4.4806,500850.0],["1999-12-13",4.4454,4.4806,4.3927,4.3927,257850.0],["1999-12-14",4.4103,4.4279,4.3751,4.3927,278250.0],["1999-12-15",4.3927,4.6211,4.3927,4.6211,144600.0],["1999-12-16",4.586,4.6211,4.5333,4.5509,49800.0],["1999-12-17",4.5684,4.5684,4.4279,4.4454,183900.0],["1999-12-20",4.4806,4.5333,4.4103,4.463,69300.0],["1999-12-21",4.463,4.5157,4.4279,4.4454,162300.0],["1999-12-22",4.4279,4.4454,4.3927,4.4454,84450.0],["1999-12-23",4.4806,4.6036,4.4806,4.5684,139500.0],["1999-12-27",4.6036,4.6211,4.5333,4.5509,214200.0],["1999-12-28",4.5509,4.709,4.5509,4.6387,172050.0],["1999-12-29",4.6563,4.709,4.5684,4.586,74250.0],["1999-12-30",4.5684,4.709,4.5684,4.6563,106350.0],["1999-12-31",4.6739,4.6739,4.5509,4.5684,51600.0],["2000-01-03",4.6036,4.6739,4.3751,4.3927,364650.0],["2000-01-04",4.3927,4.5684,4.3224,4.4279,244200.0],["2000-01-05",4.4806,4.586,4.4806,4.5333,536550.0],["2000-01-06",4.5684,4.586,4.5157,4.5684,146850.0],["2000-01-07",4.5684,4.6914,4.5684,4.6738,227400.0],["2000-01-10",4.6914,4.6914,4.586,4.586,133350.0],["2000-01-11",4.6211,4.6211,4.5509,4.5509,83100.0],["2000-01-12",4.5157,4.6739,4.5157,4.6387,126900.0],["2000-01-13",4.6563,4.6914,4.5333,4.586,156450.0],["2000-01-14",4.6211,4.6387,4.463,4.5157,184350.0],["2000-01-18",4.5157,4.5333,4.4279,4.4806,124500.0],["2000-01-19",4.463,4.5509,4.4454,4.5333,90300.0],["2000-01-20",4.5157,4.5157,4.4103,4.463,159900.0],["2000-01-21",4.4806,4.5157,4.4454,4.4806,255450.0],["2000-01-24",4.4103,4.5333,4.4103,4.4454,220350.0],["2000-01-25",4.4806,4.4806,4.3049,4.3576,678150.0],["2000-01-26",4.3576,4.3927,4.2873,4.34,142050.0],["2000-01-27",4.34,4.4454,4.2697,4.4454,219750.0],["2000-01-28",4.3956,4.4668,4.36,4.3956,1404750.0],["2000-01-31",4.4312,4.5558,4.3778,4.5202,310350.0],["2000-02-01",4.4846,4.6092,4.4134,4.6092,243900.0],["2000-02-02",4.5736,4.6981,4.5024,4.5202,379050.0],["2000-02-03",4.5558,4.6803,4.538,4.538,203700.0],["2000-02-04",4.538,4.538,4.3778,4.4846,262050.0],["2000-02-07",4.4668,4.5558,4.4668,4.5024,149700.0],["2000-02-08",4.5024,4.5736,4.3422,4.4846,616350.0],["2000-02-09",4.5024,4.6625,4.5024,4.5558,289350.0],["2000-02-10",4.5558,4.6447,4.5202,4.5202,307350.0],["2000-02-11",4.538,4.6269,4.538,4.5558,159600.0],["2000-02-14",4.5736,4.6092,4.5558,4.5736,493800.0],["2000-02-15",4.5736,4.6269,4.538,4.5558,361050.0],["2000-02-16",4.6269,4.6269,4.5736,4.5914,336000.0],["2000-02-17",4.5914,4.6092,4.5558,4.6092,492900.0],["2000-02-18",4.6092,4.6447,4.5914,4.6092,219300.0],["2000-02-22",4.6803,4.6803,4.5914,4.5914,244950.0],["2000-02-23",4.5914,4.6803,4.5914,4.6092,213300.0],["2000-02-24",4.6092,4.6269,4.271,4.3422,174450.0],["2000-02-25",4.4134,4.4134,4.2176,4.3244,123450.0],["2000-02-28",4.3066,4.4312,4.2888,4.4312,284100.0],["2000-02-29",4.3956,4.4668,4.3778,4.3778,145350.0],["2000-03-01",4.4134,4.4668,4.3956,4.4134,78750.0],["2000-03-02",4.3778,4.5024,4.3778,4.4846,145050.0],["2000-03-03",4.5202,4.5558,4.449,4.4668,247350.0],["2000-03-06",4.4668,4.4846,4.3066,4.3066,109500.0],["2000-03-07",4.3422,4.538,4.3422,4.449,136650.0],["2000-03-08",4.4134,4.449,4.3422,4.449,385350.0],["2000-03-09",4.4134,4.4668,4.3956,4.449,68550.0],["2000-03-10",4.4134,4.4846,4.3956,4.3956,116550.0],["2000-03-13",4.36,4.36,4.2532,4.3066,118500.0],["2000-03-14",4.3244,4.3244,4.1998,4.2176,170100.0],["2000-03-15",4.182,4.4668,4.1643,4.36,287250.0],["2000-03-16",4.36,4.6447,4.3422,4.5736,175350.0],["2000-03-17",4.3778,4.5202,4.3778,4.4846,167400.0],["2000-03-20",4.5558,4.5558,4.4846,4.4846,35100.0],["2000-03-21",4.4846,4.4846,4.3956,4.4312,70650.0],["2000-03-22",4.4668,4.5024,4.271,4.3244,165600.0],["2000-03-23",4.2888,4.449,4.2888,4.36,106950.0],["2000-03-24",4.3956,4.4668,4.36,4.449,118500.0],["2000-03-27",4.5202,4.5914,4.4846,4.5202,84000.0],["2000-03-28",4.449,4.449,4.3066,4.3066,96750.0],["2000-03-29",4.3422,4.4846,4.3244,4.449,126900.0],["2000-03-30",4.4846,4.6625,4.449,4.4846,137550.0],["2000-03-31",4.4846,4.5202,4.4134,4.4846,549300.0],["2000-04-03",4.4846,4.5202,4.4134,4.4134,91350.0],["2000-04-04",4.449,4.5024,4.3244,4.449,219150.0],["2000-04-05",4.4846,4.6269,4.3956,4.538,94950.0],["2000-04-06",4.5736,4.6092,4.4668,4.4846,31200.0],["2000-04-07",4.4846,4.4846,4.36,4.3956,204300.0],["2000-04-10",4.4312,4.5914,4.4312,4.4846,114000.0],["2000-04-11",4.449,4.5558,4.4134,4.5202,109800.0],["2000-04-12",4.5202,4.6803,4.5202,4.5914,44850.0],["2000-04-13",4.5202,4.6625,4.4846,4.6625,288300.0],["2000-04-14",4.6981,4.8049,4.5914,4.6803,554850.0],["2000-04-17",4.6447,4.7159,4.5558,4.7159,192900.0],["2000-04-18",4.6803,4.7337,4.6269,4.6803,598950.0],["2000-04-19",4.6803,4.7515,4.5914,4.7515,268950.0],["2000-04-20",4.7515,4.8761,4.6981,4.7871,239250.0],["2000-04-24",4.7871,4.8761,4.7515,4.8405,53850.0],["2000-04-25",4.8227,4.9473,4.8227,4.9473,114600.0],["2000-04-26",4.9295,5.1074,4.8583,5.0896,232800.0],["2000-04-27",5.0896,5.1074,4.8761,4.9295,103350.0],["2000-04-28",4.9331,5.1851,4.8791,5.1851,1615650.0],["2000-05-01",5.1491,5.1671,5.0231,5.0411,177900.0],["2000-05-02",5.0231,5.1131,4.9871,5.0051,171300.0],["2000-05-03",4.9871,4.9871,4.717,4.735,255000.0],["2000-05-04",4.771,4.8971,4.771,4.807,394200.0],["2000-05-05",4.8431,4.8431,4.681,4.789,136950.0],["2000-05-08",4.8251,4.9511,4.8071,4.8431,225600.0],["2000-05-09",4.8791,4.9151,4.771,4.807,207150.0],["2000-05-10",4.8071,4.8791,4.771,4.771,67500.0],["2000-05-11",4.8071,4.9691,4.771,4.8611,117150.0],["2000-05-12",4.8251,4.8791,4.735,4.753,441450.0],["2000-05-15",4.771,4.8251,4.717,4.807,241350.0],["2000-05-16",4.8431,4.8791,4.789,4.8251,205950.0],["2000-05-17",4.8611,4.8611,4.699,4.699,106200.0],["2000-05-18",4.735,4.789,4.699,4.717,185850.0],["2000-05-19",4.645,4.699,4.591,4.663,166350.0],["2000-05-22",4.699,4.753,4.663,4.735,46950.0],["2000-05-23",4.717,4.789,4.717,4.771,47400.0],["2000-05-24",4.789,4.8791,4.771,4.8431,112500.0],["2000-05-25",4.9151,4.9151,4.771,4.771,123000.0],["2000-05-26",4.771,4.8611,4.771,4.789,92550.0],["2000-05-30",4.789,4.8071,4.681,4.753,115800.0],["2000-05-31",4.789,4.9151,4.753,4.807,79350.0],["2000-06-01",4.8791,4.9331,4.789,4.8251,283350.0],["2000-06-02",4.8791,4.9331,4.753,4.753,184800.0],["2000-06-05",4.8071,4.8071,4.627,4.627,69600.0],["2000-06-06",4.627,4.771,4.627,4.663,251550.0],["2000-06-07",4.699,4.735,4.663,4.663,129300.0],["2000-06-08",4.645,4.681,4.627,4.645,59100.0],["2000-06-09",4.681,4.753,4.681,4.681,233550.0],["2000-06-12",4.663,4.789,4.663,4.753,54600.0],["2000-06-13",4.753,4.8611,4.699,4.771,279600.0],["2000-06-14",4.8071,4.8071,4.681,4.681,147600.0],["2000-06-15",4.663,4.753,4.627,4.753,175050.0],["2000-06-16",4.681,4.8251,4.681,4.789,146850.0],["2000-06-19",4.789,4.8611,4.735,4.771,180900.0],["2000-06-20",4.771,4.771,4.663,4.717,155700.0],["2000-06-21",4.753,4.789,4.663,4.699,102600.0],["2000-06-22",4.663,4.663,4.537,4.537,135150.0],["2000-06-23",4.537,4.645,4.447,4.465,240150.0],["2000-06-26",4.501,4.699,4.501,4.681,86850.0],["2000-06-27",4.699,4.753,4.519,4.519,366000.0],["2000-06-28",4.519,4.627,4.501,4.609,123450.0],["2000-06-29",4.609,4.609,4.519,4.519,289800.0],["2000-06-30",4.537,4.645,4.447,4.4515,574350.0],["2000-07-03",4.483,4.573,4.429,4.537,202200.0],["2000-07-05",4.501,4.537,4.447,4.447,78750.0],["2000-07-06",4.483,4.573,4.483,4.537,116550.0],["2000-07-07",4.555,4.573,4.447,4.519,314100.0],["2000-07-10",4.483,4.609,4.483,4.537,446700.0],["2000-07-11",4.573,4.627,4.555,4.591,142800.0],["2000-07-12",4.627,4.627,4.519,4.519,339000.0],["2000-07-13",4.555,4.573,4.519,4.537,57150.0],["2000-07-14",4.591,4.627,4.465,4.465,411150.0],["2000-07-17",4.501,4.591,4.501,4.555,154050.0],["2000-07-18",4.555,4.771,4.555,4.771,632550.0],["2000-07-19",4.771,5.0951,4.771,5.0411,687300.0],["2000-07-20",5.0411,5.2211,5.0411,5.2031,756900.0],["2000-07-21",5.1851,5.2571,5.1851,5.2031,942300.0],["2000-07-24",5.1851,5.1851,5.0051,5.0231,93150.0],["2000-07-25",4.9871,5.3652,4.9511,5.2391,318600.0],["2000-07-26",5.2211,5.2211,5.0771,5.2031,180300.0],["2000-07-27",5.2391,5.3292,5.1851,5.1851,276600.0],["2000-07-28",5.2031,5.2031,5.1131,5.1851,97050.0],["2000-07-31",5.1706,5.3162,5.1706,5.2798,868800.0],["2000-08-01",5.298,5.3526,5.2798,5.3344,294600.0],["2000-08-02",5.3344,5.3708,5.3162,5.3526,492450.0],["2000-08-03",5.3526,5.5711,5.3526,5.4255,139500.0],["2000-08-04",5.4255,5.5347,5.3162,5.4255,213600.0],["2000-08-07",5.4437,5.8078,5.3708,5.7759,455850.0],["2000-08-08",5.7714,6.1537,5.7714,6.1355,1655400.0],["2000-08-09",6.1355,6.2447,6.0172,6.0627,488250.0],["2000-08-10",5.9899,6.1719,5.9899,6.0672,814050.0],["2000-08-11",6.0263,6.4086,6.0081,6.2447,298950.0],["2000-08-14",6.2811,6.3722,6.2083,6.2811,170850.0],["2000-08-15",6.3176,6.354,6.2812,6.2994,185100.0],["2000-08-16",6.1537,6.3358,6.1537,6.2083,237000.0],["2000-08-17",6.2265,6.3176,6.0991,6.2994,262650.0],["2000-08-18",6.2629,6.2903,6.1537,6.2629,275550.0],["2000-08-21",6.2629,6.2812,6.1901,6.2629,1380150.0],["2000-08-22",6.2447,6.3176,6.2447,6.2811,68850.0],["2000-08-23",6.2811,6.4268,6.2811,6.2811,737100.0],["2000-08-24",6.3176,6.3722,6.1719,6.1719,186900.0],["2000-08-25",6.1719,6.1719,6.0081,6.0263,312150.0],["2000-08-28",6.0445,6.2994,6.0445,6.2811,216750.0],["2000-08-29",6.2629,6.4814,6.2629,6.3358,378150.0],["2000-08-30",6.3722,6.4814,6.3358,6.3358,147900.0],["2000-08-31",6.354,6.4814,6.2265,6.2265,219900.0],["2000-09-01",6.3358,6.3904,6.2994,6.3722,208050.0],["2000-09-05",6.3358,6.536,6.2994,6.3904,290850.0],["2000-09-06",6.4632,6.6817,6.4632,6.5724,224850.0],["2000-09-07",6.6089,6.8273,6.5907,6.8273,195900.0],["2000-09-08",6.8273,7.2279,6.8273,7.1641,359550.0],["2000-09-11",7.155,7.2097,7.0276,7.0686,407100.0],["2000-09-12",7.1004,7.1368,6.8091,6.9548,289800.0],["2000-09-13",6.9548,7.1004,6.9184,7.0822,454650.0],["2000-09-14",7.064,7.2097,6.9002,7.2097,275250.0],["2000-09-15",7.1368,7.3553,7.1368,7.287,526800.0],["2000-09-18",7.3371,7.4281,7.2461,7.2643,294000.0],["2000-09-19",7.2825,7.3189,7.0458,7.1004,327450.0],["2000-09-20",7.1004,7.2097,6.8455,7.1004,434700.0],["2000-09-21",7.1186,7.2279,7.064,7.1915,263550.0],["2000-09-22",7.1915,7.501,7.155,7.4463,226050.0],["2000-09-25",7.4828,7.501,7.3371,7.4463,158550.0],["2000-09-26",7.4646,7.683,7.4281,7.4828,175800.0],["2000-09-27",7.5738,7.6284,7.4463,7.6284,225450.0],["2000-09-28",7.6284,7.7012,7.501,7.5738,485850.0],["2000-09-29",7.5556,7.683,7.5192,7.5419,369150.0],["2000-10-02",7.592,7.6102,7.4463,7.5738,252450.0],["2000-10-03",7.5738,7.6284,7.4463,7.4646,190200.0],["2000-10-04",7.4646,7.5556,7.3189,7.3553,648150.0],["2000-10-05",7.3553,7.4646,7.1004,7.1733,371700.0],["2000-10-06",7.2097,7.4646,7.2097,7.3917,219900.0],["2000-10-09",7.3917,7.5374,7.3735,7.4828,141750.0],["2000-10-10",7.501,7.683,7.501,7.6284,243750.0],["2000-10-11",7.592,7.6466,7.3189,7.501,225600.0],["2000-10-12",7.501,7.6648,7.3007,7.3553,321000.0],["2000-10-13",7.4099,7.5374,7.3735,7.5374,556800.0],["2000-10-16",7.5556,7.6466,7.5192,7.6102,523800.0],["2000-10-17",7.6102,7.6102,7.4463,7.5738,219000.0],["2000-10-18",7.6102,7.6284,7.3553,7.5374,244050.0],["2000-10-19",7.5738,7.683,7.4646,7.6648,405000.0],["2000-10-20",7.683,7.683,7.592,7.592,349200.0],["2000-10-23",7.6284,7.8105,7.6284,7.7559,198000.0],["2000-10-24",7.7923,7.7923,7.5556,7.6466,121200.0],["2000-10-25",7.6466,7.6466,7.4646,7.592,244800.0],["2000-10-26",7.5374,7.5374,7.1733,7.4281,504450.0],["2000-10-27",7.3735,7.8287,7.3735,7.8105,285900.0],["2000-10-30",7.8105,7.8651,7.7194,7.7559,236250.0],["2000-10-31",7.7595,8.1081,7.7045,8.0897,1166850.0],["2000-11-01",8.053,8.2915,7.9063,8.1264,371250.0],["2000-11-02",8.0714,8.1998,8.0163,8.1447,252450.0],["2000-11-03",8.1447,8.1814,7.9246,8.1081,205350.0],["2000-11-06",8.0897,8.1814,7.943,8.0897,188850.0],["2000-11-07",8.0714,8.1998,7.9613,8.1998,144450.0],["2000-11-08",8.2365,8.3098,8.1814,8.2732,363450.0],["2000-11-09",8.2732,8.2732,6.0902,7.0074,7866600.0],["2000-11-10",7.0074,7.3193,7.0074,7.3193,2184900.0],["2000-11-13",7.0441,7.3743,7.0441,7.3376,593250.0],["2000-11-14",7.3743,7.411,7.1542,7.1909,511500.0],["2000-11-15",7.2642,7.411,7.2459,7.3926,788700.0],["2000-11-16",7.3926,7.4477,7.3009,7.356,208650.0],["2000-11-17",7.3926,7.5027,7.1725,7.3193,613500.0],["2000-11-20",7.3009,7.3468,7.1725,7.2459,169800.0],["2000-11-21",7.2642,7.3376,7.2275,7.3193,222300.0],["2000-11-22",7.2826,7.4477,7.2642,7.3926,676050.0],["2000-11-24",7.4293,7.5577,7.3193,7.3376,234750.0],["2000-11-27",7.2826,7.411,7.1175,7.1175,295050.0],["2000-11-28",7.1909,7.3376,7.1909,7.3009,229050.0],["2000-11-29",7.3376,7.4293,7.3009,7.3193,404700.0],["2000-11-30",7.2642,7.411,7.0991,7.0991,481800.0],["2000-12-01",7.1725,7.2092,7.0991,7.1175,511650.0],["2000-12-04",7.1542,7.2642,7.1542,7.2092,348900.0],["2000-12-05",7.2092,7.2092,7.0074,7.0624,1033950.0],["2000-12-06",7.0624,7.2642,7.0441,7.0808,1381950.0],["2000-12-07",7.0808,7.1358,6.9707,7.0074,278850.0],["2000-12-08",7.0258,7.1358,6.9891,7.1358,465900.0],["2000-12-11",7.1175,7.1725,6.9891,7.1725,334500.0],["2000-12-12",7.1542,7.1909,7.0808,7.0991,321450.0],["2000-12-13",7.1175,7.1725,7.0808,7.0991,582750.0],["2000-12-14",7.1358,7.1358,7.0441,7.0624,242100.0],["2000-12-15",7.0074,7.1909,7.0074,7.1175,824100.0],["2000-12-18",7.2275,7.3009,7.1909,7.3009,361350.0],["2000-12-19",7.3009,7.3743,7.3009,7.3376,164250.0],["2000-12-20",7.3009,7.6128,7.2642,7.5944,491250.0],["2000-12-21",7.5577,7.5577,7.411,7.466,295200.0],["2000-12-22",7.5027,7.6128,7.4844,7.5577,191100.0],["2000-12-26",7.5577,7.7962,7.5577,7.7595,151200.0],["2000-12-27",7.7595,7.9613,7.6861,7.9246,304350.0],["2000-12-28",7.8512,7.9797,7.8512,7.943,260400.0],["2000-12-29",7.943,8.1081,7.8512,7.8696,322800.0],["2001-01-02",7.8329,7.8512,7.466,7.5944,809550.0],["2001-01-03",7.5944,7.7779,7.411,7.5027,658500.0],["2001-01-04",7.466,7.466,6.9707,7.1725,545250.0],["2001-01-05",7.1542,7.3743,7.0258,7.0808,388500.0],["2001-01-08",7.0808,7.1725,7.0625,7.0991,247200.0],["2001-01-09",7.0074,7.1909,6.9524,7.1909,346650.0],["2001-01-10",7.1909,7.466,7.1725,7.411,581850.0],["2001-01-11",7.3743,7.3926,6.8607,6.879,501750.0],["2001-01-12",6.8974,7.0808,6.7139,7.0441,465450.0],["2001-01-16",7.0808,7.1542,6.7506,7.1542,210600.0],["2001-01-17",7.1175,7.2642,7.1175,7.1725,205350.0],["2001-01-18",7.1725,7.3009,7.0074,7.0624,195000.0],["2001-01-19",7.1358,7.3743,7.0624,7.2459,813750.0],["2001-01-22",7.2092,7.3743,7.2092,7.2642,1051350.0],["2001-01-23",7.2826,7.5944,7.2826,7.5577,300000.0],["2001-01-24",7.5577,7.6861,7.521,7.5761,125700.0],["2001-01-25",7.5761,7.8146,7.5761,7.7595,324150.0],["2001-01-26",7.7228,7.7412,7.4844,7.6128,254700.0],["2001-01-29",7.6164,7.7779,7.5988,7.6546,455850.0],["2001-01-30",7.6722,7.7749,7.5577,7.6252,162600.0],["2001-01-31",7.6252,7.6252,7.2289,7.3058,692550.0],["2001-02-01",7.3502,7.3502,7.1461,7.2999,218250.0],["2001-02-02",7.3176,7.4212,7.1579,7.2171,233550.0],["2001-02-05",7.291,7.3797,7.2673,7.2703,71250.0],["2001-02-06",7.1964,7.365,7.1668,7.2703,184650.0],["2001-02-07",7.2703,7.3945,7.2703,7.3443,243450.0],["2001-02-08",7.4182,7.4685,7.2496,7.359,156300.0],["2001-02-09",7.3886,7.4862,7.365,7.4537,236550.0],["2001-02-12",7.4182,7.5572,7.365,7.5572,143400.0],["2001-02-13",7.5128,7.5395,7.3679,7.5188,190950.0],["2001-02-14",7.5128,7.5128,7.3058,7.4389,180750.0],["2001-02-15",7.3797,7.4212,7.1904,7.2437,397650.0],["2001-02-16",7.2466,7.3354,7.2259,7.2348,234600.0],["2001-02-20",7.2703,7.3206,7.2023,7.2319,143850.0],["2001-02-21",7.2762,7.4241,7.2466,7.2673,429900.0],["2001-02-22",7.2673,7.4034,7.1431,7.2703,240750.0],["2001-02-23",7.2407,7.4241,7.1135,7.365,290550.0],["2001-02-26",7.3354,7.6016,7.3058,7.5809,330600.0],["2001-02-27",7.5809,7.7347,7.572,7.6312,335400.0],["2001-02-28",7.6312,7.6696,7.5424,7.5957,130650.0],["2001-03-01",7.6667,7.8944,7.5779,7.7909,376050.0],["2001-03-02",7.7613,7.779,7.6312,7.6903,259350.0],["2001-03-05",7.6903,7.7169,7.5572,7.6489,181200.0],["2001-03-06",7.6548,7.6578,7.6164,7.6282,63150.0],["2001-03-07",7.6282,7.6667,7.5572,7.6134,266550.0],["2001-03-08",7.5128,7.6164,7.5128,7.5809,200550.0],["2001-03-09",7.5838,7.5838,7.4685,7.4774,174450.0],["2001-03-12",7.5128,7.572,7.3945,7.433,259950.0],["2001-03-13",7.433,7.5424,7.4034,7.4921,162600.0],["2001-03-14",7.4685,7.4774,7.2792,7.3088,320850.0],["2001-03-15",7.3531,7.5306,7.3531,7.4981,166650.0],["2001-03-16",7.4241,7.4389,7.365,7.4034,403500.0],["2001-03-19",7.4034,7.4537,7.365,7.4182,271950.0],["2001-03-20",7.4212,7.4537,7.3797,7.3975,276450.0],["2001-03-21",7.3975,7.6489,7.3827,7.4241,275100.0],["2001-03-22",7.3738,7.4093,7.0928,7.3117,914850.0],["2001-03-23",7.3147,7.3561,7.1697,7.3561,464400.0],["2001-03-26",7.4241,7.714,7.4241,7.572,217050.0],["2001-03-27",7.5424,7.7643,7.5424,7.711,373050.0],["2001-03-28",8.3115,8.4475,8.1488,8.1784,1310400.0],["2001-03-29",8.1044,8.3055,8.0748,8.2198,724800.0],["2001-03-30",8.2316,8.6782,8.2316,8.5806,914700.0],["2001-04-02",8.6102,8.9089,8.6102,8.6546,642450.0],["2001-04-03",8.6812,8.7699,8.5806,8.6812,526800.0],["2001-04-04",8.7551,9.184,8.7551,9.113,1107900.0],["2001-04-05",9.116,9.116,8.8675,8.8734,441150.0],["2001-04-06",8.8587,8.9326,8.4889,8.5422,669900.0],["2001-04-09",8.5717,9.0184,8.551,9.0036,516150.0],["2001-04-10",9.0509,9.468,9.0361,9.4502,988800.0],["2001-04-11",9.465,9.6306,9.2165,9.6129,1373550.0],["2001-04-12",9.6277,9.8939,9.5419,9.8939,813000.0],["2001-04-16",9.8939,9.8939,9.5182,9.5774,965850.0],["2001-04-17",9.5981,9.5981,9.4946,9.539,626700.0],["2001-04-18",9.5389,9.5419,9.3911,9.4916,640800.0],["2001-04-19",9.6868,9.8111,9.468,9.4946,492150.0],["2001-04-20",9.465,9.5419,9.3556,9.5301,440100.0],["2001-04-23",9.5271,9.7549,9.4709,9.6957,269850.0],["2001-04-24",9.7844,10.0861,9.7608,10.0654,508650.0],["2001-04-25",10.0684,10.2784,10.0122,10.1009,776100.0],["2001-04-26",10.2932,10.6304,10.2784,10.6126,504300.0],["2001-04-27",10.6126,10.8877,10.6126,10.8877,499500.0],["2001-04-30",11.0632,11.1256,10.7033,10.745,1190100.0],["2001-05-01",10.745,11.0929,10.7063,11.0899,496950.0],["2001-05-02",11.078,11.078,10.745,10.7955,602400.0],["2001-05-03",10.742,10.8937,10.5398,10.6944,321000.0],["2001-05-04",10.6468,11.0632,10.6468,11.0632,309600.0],["2001-05-07",11.0632,11.087,10.7658,10.7836,495150.0],["2001-05-08",10.974,10.974,10.5041,10.7509,933150.0],["2001-05-09",10.7955,11.1227,10.7806,11.0632,459300.0],["2001-05-10",11.1078,11.2416,11.1078,11.2089,480600.0],["2001-05-11",11.2089,11.2119,11.0632,11.1821,228000.0],["2001-05-14",11.1792,11.2089,11.0989,11.1524,278550.0],["2001-05-15",11.197,11.197,11.0126,11.0334,305850.0],["2001-05-16",11.0929,11.0959,10.965,11.0691,294450.0],["2001-05-17",11.0989,11.1108,10.9948,11.0007,288300.0],["2001-05-18",11.0007,11.0037,10.9175,10.974,316800.0],["2001-05-21",10.9769,11.0929,10.9145,10.9977,307650.0],["2001-05-22",11.0007,11.0007,10.855,10.971,198900.0],["2001-05-23",10.974,11.0929,10.9472,11.0662,346950.0],["2001-05-24",11.0691,11.078,10.855,10.9085,214800.0],["2001-05-25",10.8342,10.8342,10.5041,10.5665,281700.0],["2001-05-29",10.6766,10.6766,10.2899,10.4297,362550.0],["2001-05-30",10.4535,10.6201,10.4535,10.5249,240150.0],["2001-05-31",10.5249,10.7955,10.516,10.7569,176400.0],["2001-06-01",10.7866,10.9294,10.6498,10.9294,255000.0],["2001-06-04",10.9293,11.0483,10.855,10.9888,465750.0],["2001-06-05",11.0929,11.0929,10.8907,10.9442,564450.0],["2001-06-06",10.9472,10.9472,10.5041,10.7658,634050.0],["2001-06-07",10.7955,10.8253,10.5219,10.5279,289350.0],["2001-06-08",10.5279,10.5279,10.2899,10.3732,289950.0],["2001-06-11",10.3732,10.3821,10.2305,10.2751,514950.0],["2001-06-12",10.278,10.3197,9.9331,10.0639,1010400.0],["2001-06-13",10.1531,10.3167,9.9479,9.9747,348900.0],["2001-06-14",9.9777,9.9777,9.6386,9.6565,315900.0],["2001-06-15",9.5821,9.8736,9.5821,9.7219,356550.0],["2001-06-18",9.7398,9.9925,9.6357,9.7576,511650.0],["2001-06-19",9.71,9.7873,9.6357,9.71,395400.0],["2001-06-20",9.71,9.8498,9.5405,9.7041,341400.0],["2001-06-21",9.6892,9.71,9.2193,9.2639,381150.0],["2001-06-22",9.2937,9.3918,9.0111,9.1807,526050.0],["2001-06-25",9.2401,9.374,9.0885,9.1955,310050.0],["2001-06-26",9.1896,9.365,9.0557,9.3591,349500.0],["2001-06-27",9.3888,9.5167,9.2788,9.5018,278700.0],["2001-06-28",9.4721,9.7398,9.4691,9.6208,301650.0],["2001-06-29",9.6208,9.6654,9.5435,9.5494,978750.0],["2001-07-02",9.5524,9.7546,9.5524,9.7219,279600.0],["2001-07-03",9.7219,9.823,9.6743,9.6981,304050.0],["2001-07-05",9.6981,9.8438,9.6862,9.7665,401400.0],["2001-07-06",9.7963,9.8855,9.7963,9.8587,740100.0],["2001-07-09",9.8647,9.9182,9.7844,9.9182,498450.0],["2001-07-10",9.9331,9.9777,9.8438,9.8557,214050.0],["2001-07-11",9.8587,9.8587,9.5762,9.603,390150.0],["2001-07-12",9.6059,9.6208,9.2758,9.3918,478050.0],["2001-07-13",9.4572,9.4572,8.9487,8.9487,808800.0],["2001-07-16",8.9665,8.9665,8.8178,8.8624,671700.0],["2001-07-17",8.8624,8.8773,8.6245,8.7435,510150.0],["2001-07-18",9.0706,9.2491,8.9457,9.0111,988350.0],["2001-07-19",8.9665,9.029,8.7643,8.8476,558600.0],["2001-07-20",8.8178,8.8297,8.5294,8.5472,337650.0],["2001-07-23",8.5472,8.6097,8.2974,8.3271,1579500.0],["2001-07-24",8.3301,8.3896,8.0297,8.1279,949050.0],["2001-07-25",8.1576,8.8327,8.1189,8.8238,1284000.0],["2001-07-26",8.8535,9.1747,8.8535,9.0141,796200.0],["2001-07-27",9.0141,9.0557,8.8178,8.8178,597300.0],["2001-07-30",8.8327,8.9576,8.6096,8.8922,752100.0],["2001-07-31",8.997,8.997,8.8024,8.8652,511500.0],["2001-08-01",8.9371,8.9371,8.7455,8.7994,362850.0],["2001-08-02",8.7964,8.997,8.7964,8.991,436200.0],["2001-08-03",9.0209,9.1197,8.8712,9.0598,335250.0],["2001-08-06",8.982,8.982,8.7485,8.8024,308550.0],["2001-08-07",8.8173,8.9221,8.8083,8.8533,319350.0],["2001-08-08",8.8533,8.8832,8.6197,8.6497,255600.0],["2001-08-09",8.6227,8.7006,8.5958,8.6048,144150.0],["2001-08-10",8.6347,8.7874,8.5119,8.7395,213450.0],["2001-08-13",8.7844,8.9071,8.6886,8.7694,548100.0],["2001-08-14",8.7574,8.9161,8.7574,8.8323,368700.0],["2001-08-15",8.7874,8.8293,8.6527,8.7574,155400.0],["2001-08-16",8.7874,8.8772,8.6826,8.8772,169950.0],["2001-08-17",8.8772,8.8772,8.6616,8.6766,172950.0],["2001-08-20",8.6766,8.7904,8.6766,8.7604,288450.0],["2001-08-21",8.7245,8.7634,8.5778,8.6077,113550.0],["2001-08-22",8.6796,8.7036,8.4521,8.4521,231450.0],["2001-08-23",8.503,8.5479,8.2574,8.3682,283950.0],["2001-08-24",8.4281,8.7125,8.3862,8.6527,219150.0],["2001-08-27",8.6557,8.7724,8.6197,8.6377,226200.0],["2001-08-28",8.6347,8.6976,8.6227,8.6556,159900.0],["2001-08-29",8.6557,8.6856,8.458,8.6826,208500.0],["2001-08-30",8.6527,8.6736,8.5299,8.5359,300600.0],["2001-08-31",8.5568,8.6796,8.473,8.503,224850.0],["2001-09-04",8.473,8.6227,8.467,8.5688,169950.0],["2001-09-05",8.5688,8.6826,8.5209,8.5868,226950.0],["2001-09-06",8.5868,8.6048,8.503,8.5359,320850.0],["2001-09-07",8.5179,8.5928,8.476,8.5329,220800.0],["2001-09-10",8.488,8.5329,8.4461,8.5149,365250.0],["2001-09-17",8.5149,8.5149,8.1527,8.2036,122400.0],["2001-09-18",8.2185,8.2485,7.9281,7.976,258450.0],["2001-09-19",7.964,8.0209,7.5808,7.7814,484950.0],["2001-09-20",7.8443,7.8443,7.6018,7.7245,176100.0],["2001-09-21",7.5598,7.6107,7.4012,7.6107,266100.0],["2001-09-24",7.6646,7.8293,7.6347,7.8143,211950.0],["2001-09-25",7.8143,7.9341,7.7874,7.9191,470700.0],["2001-09-26",7.9191,7.9191,7.6646,7.7545,380700.0],["2001-09-27",7.7395,7.7545,7.5299,7.6167,142200.0],["2001-09-28",7.6467,7.7395,7.5359,7.5479,218250.0],["2001-10-01",7.5479,7.5509,7.3802,7.4371,509100.0],["2001-10-02",7.497,7.5598,7.4551,7.5299,303900.0],["2001-10-03",7.5449,7.9221,7.5449,7.9042,200100.0],["2001-10-04",7.9341,8.0688,7.8293,7.994,127950.0],["2001-10-05",7.994,8.0239,7.9191,8.0179,96150.0],["2001-10-08",8.0239,8.0449,7.9072,8.0449,67500.0],["2001-10-09",8.0119,8.0239,7.8622,7.9341,180150.0],["2001-10-10",7.9371,7.994,7.8443,7.979,266850.0],["2001-10-11",7.979,7.979,7.9042,7.967,327900.0],["2001-10-12",7.9491,8.0089,7.8892,7.997,190200.0],["2001-10-15",7.8832,7.9401,7.8443,7.9101,352650.0],["2001-10-16",7.9491,8.0658,7.9491,8.0569,277800.0],["2001-10-17",8.0838,8.1347,7.982,8.0389,250950.0],["2001-10-18",8.0179,8.0179,7.8742,7.8772,246600.0],["2001-10-19",7.8892,8.1137,7.8353,8.0838,171900.0],["2001-10-22",8.0389,8.0598,7.8682,7.8802,143850.0],["2001-10-23",7.8802,7.8802,7.7574,7.7574,237900.0],["2001-10-24",7.7215,7.7604,7.5509,7.5598,321450.0],["2001-10-25",7.5,7.7664,7.3533,7.6497,685050.0],["2001-10-26",7.6946,7.7095,7.5389,7.5449,368400.0],["2001-10-29",7.5149,7.5449,7.4401,7.485,237150.0],["2001-10-30",7.5089,7.5269,7.3503,7.4311,236100.0],["2001-10-31",7.419,7.4553,7.3707,7.3949,231300.0],["2001-11-01",7.3647,7.5458,7.3496,7.5005,230400.0],["2001-11-02",7.5458,7.6846,7.4734,7.5881,254400.0],["2001-11-05",7.5881,7.7782,7.5881,7.6967,250050.0],["2001-11-06",7.7269,7.8175,7.6665,7.7692,316650.0],["2001-11-07",7.7782,7.8174,7.7028,7.7269,256050.0],["2001-11-08",7.6967,7.7993,7.6967,7.7571,317550.0],["2001-11-09",7.7571,7.9231,7.7571,7.908,210150.0],["2001-11-12",7.8778,7.908,7.7571,7.8838,93600.0],["2001-11-13",7.9382,8.0408,7.8929,7.9955,257250.0],["2001-11-14",7.9774,8.0861,7.9382,8.0499,150750.0],["2001-11-15",8.0499,8.065,7.911,7.9321,372900.0],["2001-11-16",7.9623,8.0197,7.9231,7.9442,84900.0],["2001-11-19",7.9593,8.0197,7.8476,7.9835,216600.0],["2001-11-20",7.9835,8.1344,7.9623,8.0861,195000.0],["2001-11-21",8.0589,8.071,7.8778,7.8959,335850.0],["2001-11-23",7.908,7.9774,7.8627,7.9563,46800.0],["2001-11-26",7.9563,8.0076,7.9412,7.9684,138600.0],["2001-11-27",7.9985,8.1223,7.9684,8.0438,138750.0],["2001-11-28",8.0438,8.0468,7.8597,7.8597,152100.0],["2001-11-29",7.8476,8.0317,7.7269,8.0136,226650.0],["2001-11-30",8.0167,8.0982,7.8476,7.8476,320400.0],["2001-12-03",7.8778,8.0016,7.8144,7.9533,102750.0],["2001-12-04",7.9986,8.1615,7.9533,8.1464,210000.0],["2001-12-05",8.1434,8.1827,8.0861,8.1495,151500.0],["2001-12-06",8.1132,8.1223,7.9835,8.1163,135750.0],["2001-12-07",8.1132,8.2853,8.1012,8.237,242100.0],["2001-12-10",8.237,8.237,7.9985,8.0136,129150.0],["2001-12-11",8.0287,8.0287,7.7209,7.7873,145650.0],["2001-12-12",7.7873,7.8567,7.6213,7.7148,286800.0],["2001-12-13",7.7269,7.8325,7.6635,7.7178,296100.0],["2001-12-14",7.742,7.8748,7.6514,7.8748,167100.0],["2001-12-17",7.8748,7.9835,7.8446,7.9804,247200.0],["2001-12-18",7.9503,8.1555,7.9352,8.1132,182550.0],["2001-12-19",8.1253,8.403,8.0468,8.3607,222600.0],["2001-12-20",8.3607,8.406,8.2068,8.2279,189300.0],["2001-12-21",8.2098,8.3004,8.1766,8.2793,361800.0],["2001-12-24",8.2823,8.3698,8.2672,8.3607,110400.0],["2001-12-26",8.3758,8.5117,8.3577,8.5117,142050.0],["2001-12-27",8.4966,8.6475,8.4573,8.572,169050.0],["2001-12-28",8.5751,8.6143,8.5117,8.566,412800.0],["2001-12-31",8.6022,8.6565,8.4362,8.4362,296400.0],["2002-01-02",8.4664,8.7803,8.2521,8.6958,375900.0],["2002-01-03",8.6686,8.8739,8.4211,8.6294,401550.0],["2002-01-04",8.6173,8.6354,8.397,8.6203,266550.0],["2002-01-07",8.6022,8.6384,8.5117,8.5177,157050.0],["2002-01-08",8.5962,8.5962,8.4785,8.5117,307050.0],["2002-01-09",8.5117,8.6928,8.4785,8.6173,289350.0],["2002-01-10",8.6173,8.6626,8.572,8.6626,239850.0],["2002-01-11",8.6777,8.6988,8.6113,8.6596,242550.0],["2002-01-14",8.6475,8.7531,8.5901,8.735,350400.0],["2002-01-15",8.7441,8.9372,8.7441,8.9372,525600.0],["2002-01-16",8.9071,9.0006,8.8135,8.9312,607050.0],["2002-01-17",8.738,8.7411,8.5479,8.5962,511950.0],["2002-01-18",8.575,8.5992,8.403,8.4241,436650.0],["2002-01-22",8.4211,8.6747,8.237,8.2551,372150.0],["2002-01-23",8.24,8.406,8.1797,8.4,193950.0],["2002-01-24",8.3607,8.4483,8.3215,8.394,130200.0],["2002-01-25",8.406,8.4181,8.3336,8.3789,204750.0],["2002-01-28",8.3607,8.4513,8.2853,8.4392,506100.0],["2002-01-29",8.4392,8.4815,8.2098,8.2943,234900.0],["2002-01-30",8.2642,8.3487,8.1495,8.3155,299700.0],["2002-01-31",8.3003,8.3763,8.1878,8.2121,220950.0],["2002-02-01",8.1726,8.2243,8.0753,8.1178,228600.0],["2002-02-04",8.1635,8.1635,7.9719,8.0722,198600.0],["2002-02-05",8.057,8.057,7.9901,7.9962,290250.0],["2002-02-06",7.9962,7.9962,7.7682,7.7834,306300.0],["2002-02-07",7.7986,7.829,7.7226,7.7256,594300.0],["2002-02-08",7.7682,7.8381,7.753,7.7591,318750.0],["2002-02-11",7.7773,7.9537,7.7135,7.9537,312600.0],["2002-02-12",7.9537,8.1209,7.9537,8.1178,250050.0],["2002-02-13",8.2243,8.2243,8.0753,8.1087,218250.0],["2002-02-14",8.127,8.127,7.9172,7.9293,543450.0],["2002-02-15",7.8746,7.9141,7.8016,7.829,259350.0],["2002-02-19",7.8442,7.9111,7.829,7.8442,98850.0],["2002-02-20",7.905,7.905,7.7013,7.8594,182400.0],["2002-02-21",7.8655,7.8746,7.7378,7.7378,104400.0],["2002-02-22",7.756,7.9658,7.7408,7.9597,121950.0],["2002-02-25",7.9415,7.9689,7.8016,7.8989,179250.0],["2002-02-26",7.9202,8.1361,7.9141,8.0996,191400.0],["2002-02-27",8.1482,8.2243,8.127,8.2091,329700.0],["2002-02-28",8.2243,8.2395,8.1787,8.1908,285450.0],["2002-03-01",8.2091,8.2699,8.1999,8.2547,206100.0],["2002-03-04",8.2547,8.5009,8.2547,8.4827,177600.0],["2002-03-05",8.5131,8.5405,8.1452,8.3307,627750.0],["2002-03-06",8.3459,8.8627,8.3459,8.8627,313650.0],["2002-03-07",8.8779,8.9357,8.8263,8.8567,238500.0],["2002-03-08",8.8171,8.8536,8.5739,8.5921,435000.0],["2002-03-11",8.6043,8.6651,8.5922,8.6256,111600.0],["2002-03-12",8.6347,8.7685,8.6195,8.7685,144450.0],["2002-03-13",8.7381,8.7411,8.583,8.6134,215400.0],["2002-03-14",8.6347,8.6499,8.5161,8.5465,90900.0],["2002-03-15",8.5192,8.6438,8.5131,8.5435,364650.0],["2002-03-18",8.5587,8.6195,8.4827,8.6195,237750.0],["2002-03-19",8.6499,8.732,8.6347,8.7046,192000.0],["2002-03-20",8.7563,8.8019,8.5678,8.7624,124650.0],["2002-03-21",8.7746,9.0543,8.729,9.0391,194700.0],["2002-03-22",9.0391,9.1425,8.9692,8.9996,140400.0],["2002-03-25",8.9783,9.1364,8.9357,9.0421,324600.0],["2002-03-26",9.0421,9.0786,9.0239,9.0543,149550.0],["2002-03-27",9.0543,9.2732,9.0543,9.258,129900.0],["2002-03-28",9.261,9.3522,9.2519,9.3218,220200.0],["2002-04-01",9.2884,9.2884,9.1607,9.1881,140550.0],["2002-04-02",8.9692,9.0604,8.8475,8.9722,626850.0],["2002-04-03",8.9844,9.0148,8.9023,8.954,183750.0],["2002-04-04",8.9479,8.9996,8.9084,8.9996,342600.0],["2002-04-05",8.5891,8.8354,8.1939,8.206,1613850.0],["2002-04-08",8.1483,8.1939,8.1026,8.1087,364950.0],["2002-04-09",8.1118,8.2091,8.0814,8.2091,889350.0],["2002-04-10",8.2547,8.4097,8.2212,8.3976,738750.0],["2002-04-11",8.4067,8.5344,8.4036,8.4797,501750.0],["2002-04-12",8.4492,8.6621,8.3459,8.6621,570000.0],["2002-04-15",8.6651,8.7259,8.4553,8.5465,388050.0],["2002-04-16",8.504,8.6347,8.4249,8.6286,554400.0],["2002-04-17",8.6894,8.9235,8.6256,8.8779,235500.0],["2002-04-18",8.8323,8.9083,8.7928,8.9083,220350.0],["2002-04-19",8.9084,8.957,8.8323,8.9448,95250.0],["2002-04-22",8.9904,9.0056,8.9448,8.954,239550.0],["2002-04-23",8.9388,9.109,8.9388,9.0117,81750.0],["2002-04-24",9.0148,9.0908,8.6651,8.7259,246600.0],["2002-04-25",8.7563,8.8475,8.6408,8.8475,156450.0],["2002-04-26",8.8171,8.8475,8.5009,8.5161,478650.0],["2002-04-29",8.5283,8.7107,8.5131,8.7016,447600.0],["2002-04-30",8.6863,8.8854,8.6863,8.8854,300600.0],["2002-05-01",8.8119,8.8119,8.6036,8.7353,320100.0],["2002-05-02",8.6526,8.8854,8.6189,8.8242,249750.0],["2002-05-03",8.8242,8.8242,8.7016,8.7935,265350.0],["2002-05-06",8.7935,8.8364,8.6097,8.6219,188700.0],["2002-05-07",8.6219,8.625,8.432,8.4718,505350.0],["2002-05-08",8.5024,8.5453,8.3646,8.4871,236100.0],["2002-05-09",8.4871,8.576,8.3554,8.3584,216600.0],["2002-05-10",8.3952,8.4412,8.2298,8.3492,247800.0],["2002-05-13",8.3493,8.3554,8.2512,8.2818,430050.0],["2002-05-14",8.3492,8.4289,8.3094,8.3799,313350.0],["2002-05-15",8.4105,8.4105,8.2267,8.2573,308700.0],["2002-05-16",8.288,8.291,8.0612,8.0919,282150.0],["2002-05-17",8.0735,8.1225,7.8743,8.0888,226650.0],["2002-05-20",8.0429,8.2543,8.0398,8.1348,497100.0],["2002-05-21",8.1348,8.2267,8.0888,8.1256,321150.0],["2002-05-22",8.1256,8.2635,8.1256,8.2604,180000.0],["2002-05-23",8.2604,8.2604,8.0551,8.1623,449850.0],["2002-05-24",8.2052,8.2052,8.0521,8.1103,217800.0],["2002-05-28",8.1195,8.1991,7.9693,8.147,238650.0],["2002-05-29",8.147,8.147,7.8897,7.9816,259800.0],["2002-05-30",7.9846,8.0643,7.8988,8.052,163950.0],["2002-05-31",8.0888,8.0888,7.9632,7.9663,342150.0],["2002-06-03",7.9969,7.9969,7.7794,7.8437,399000.0],["2002-06-04",7.8131,7.9142,7.7211,7.81,229500.0],["2002-06-05",7.81,7.81,7.5526,7.6599,273900.0],["2002-06-06",7.6292,7.7058,7.4699,7.473,208050.0],["2002-06-07",7.473,7.6629,7.4454,7.617,137100.0],["2002-06-10",7.617,7.6476,7.5434,7.5679,76500.0],["2002-06-11",7.5894,7.6752,7.4178,7.4178,145350.0],["2002-06-12",7.4301,7.5618,7.4147,7.5618,190650.0],["2002-06-13",7.5618,7.62,7.3688,7.381,255600.0],["2002-06-14",7.3749,7.5312,7.139,7.4117,253500.0],["2002-06-17",7.4117,7.6078,7.4117,7.5986,195450.0],["2002-06-18",7.5833,7.7395,7.5833,7.7058,266700.0],["2002-06-19",7.6905,7.7732,7.5373,7.5404,187650.0],["2002-06-20",7.5526,7.5833,7.4178,7.5281,285750.0],["2002-06-21",7.5281,7.5312,7.4423,7.476,360750.0],["2002-06-24",7.4668,7.476,7.378,7.4362,391950.0],["2002-06-25",7.5128,7.5128,7.3657,7.3933,546450.0],["2002-06-26",7.3627,7.4883,7.332,7.4576,572250.0],["2002-06-27",7.4454,7.5588,7.2891,7.3719,285150.0],["2002-06-28",7.3719,7.4668,7.3535,7.4147,456900.0],["2002-07-01",7.4301,7.4546,7.1298,7.1543,573000.0],["2002-07-02",7.2156,7.2156,6.9368,6.9368,613800.0],["2002-07-03",6.9368,7.09,6.9368,6.9827,283950.0],["2002-07-05",6.9919,7.1421,6.9215,7.0777,181800.0],["2002-07-08",7.1084,7.1512,7.0532,7.0563,322950.0],["2002-07-09",7.0471,7.1083,6.8632,6.8694,400350.0],["2002-07-10",5.2853,5.8154,5.2853,5.797,3736200.0],["2002-07-11",5.7755,6.0207,5.748,5.9778,784950.0],["2002-07-12",5.9778,6.0268,5.9318,5.99,629850.0],["2002-07-15",6.036,6.0666,5.797,5.99,1085400.0],["2002-07-16",5.9808,6.1034,5.9012,5.9747,492600.0],["2002-07-17",6.0053,6.1524,5.8828,5.9195,841050.0],["2002-07-18",5.9747,6.0666,5.9441,5.9441,783750.0],["2002-07-19",5.9441,5.9441,5.6897,5.7755,582150.0],["2002-07-22",5.8062,5.8675,5.6377,5.6499,585000.0],["2002-07-23",5.6499,5.7143,5.4232,5.4875,921450.0],["2002-07-24",5.4569,5.941,5.3772,5.7234,609600.0],["2002-07-25",5.7173,6.039,5.7051,5.8583,515400.0],["2002-07-26",5.8613,5.9195,5.7663,5.8828,263550.0],["2002-07-29",5.8889,5.9747,5.8246,5.8521,395250.0],["2002-07-30",5.8521,6.3117,5.8368,6.2811,493650.0],["2002-07-31",6.2718,6.3926,6.0581,6.1789,533850.0],["2002-08-01",6.1944,6.3802,6.1107,6.216,425700.0],["2002-08-02",6.2222,6.2501,6.0085,6.086,190800.0],["2002-08-05",6.055,6.2284,5.9466,5.9466,428850.0],["2002-08-06",5.8846,6.12,5.8816,6.0581,437550.0],["2002-08-07",6.0705,6.1479,6.0488,6.1262,196650.0],["2002-08-08",6.1169,6.2315,6.0922,6.2191,210450.0],["2002-08-09",6.1789,6.2966,6.1014,6.2253,220050.0],["2002-08-12",6.2006,6.3275,6.1479,6.2842,215550.0],["2002-08-13",6.278,6.3802,6.1789,6.2315,238200.0],["2002-08-14",6.2006,6.4019,6.1913,6.3647,189450.0],["2002-08-15",6.3957,6.4607,6.2873,6.3678,170550.0],["2002-08-16",6.3492,6.3492,6.2037,6.3028,152850.0],["2002-08-19",6.2718,6.3585,6.2129,6.3028,229200.0],["2002-08-20",6.2718,6.3275,6.1789,6.2718,544650.0],["2002-08-21",6.2006,6.4793,6.2006,6.4762,221250.0],["2002-08-22",6.4762,6.7519,6.4762,6.6466,232350.0],["2002-08-23",6.6775,6.6775,6.4824,6.4917,368700.0],["2002-08-26",6.4855,6.628,6.4669,6.628,427500.0],["2002-08-27",6.6899,6.7209,6.566,6.6589,221850.0],["2002-08-28",7.0461,7.0461,6.6961,6.8138,604500.0],["2002-08-29",6.8045,6.8757,6.6806,6.8541,693450.0],["2002-08-30",6.8603,6.9996,6.7952,6.8386,341250.0],["2002-09-03",6.8076,6.8076,6.5412,6.5412,360750.0],["2002-09-04",6.5505,6.6373,6.4298,6.5753,225750.0],["2002-09-05",6.566,6.597,6.4886,6.4917,144300.0],["2002-09-06",6.5382,6.6899,6.5382,6.6559,238350.0],["2002-09-09",6.6435,6.693,6.4731,6.5846,229200.0],["2002-09-10",6.5846,6.597,6.4421,6.5196,155100.0],["2002-09-11",6.5505,6.6589,6.5351,6.5908,170250.0],["2002-09-12",6.5598,6.5598,6.4019,6.4019,167550.0],["2002-09-13",6.3957,6.566,6.3864,6.5474,230400.0],["2002-09-16",6.5505,6.5815,6.4267,6.4267,209850.0],["2002-09-17",6.4267,6.47,6.2408,6.2718,205650.0],["2002-09-18",6.2594,6.3647,6.2563,6.3399,641700.0],["2002-09-19",6.309,6.3647,6.1789,6.1789,232500.0],["2002-09-20",6.1944,6.1944,6.0054,6.0085,349350.0],["2002-09-23",5.9776,6.0488,5.9342,6.0488,409500.0],["2002-09-24",6.0085,6.0085,5.8227,5.9559,391950.0],["2002-09-25",5.9559,6.0333,5.9156,5.9683,502050.0],["2002-09-26",5.9776,6.1634,5.9776,6.1634,481050.0],["2002-09-27",6.1479,6.1789,5.9311,5.9652,161550.0],["2002-09-30",5.9342,6.1479,5.8382,6.1324,317850.0],["2002-10-01",6.1169,6.2873,5.9992,6.2408,265050.0],["2002-10-02",6.1944,6.3337,6.1045,6.1882,299400.0],["2002-10-03",6.1789,6.3244,6.1789,6.2594,295950.0],["2002-10-04",6.2408,6.2439,6.0085,6.0705,609300.0],["2002-10-07",6.0085,6.2439,6.0085,6.1014,161850.0],["2002-10-08",6.1107,6.1107,5.7979,5.9807,352500.0],["2002-10-09",5.9497,5.9497,5.5347,5.5347,780150.0],["2002-10-10",5.5378,6.086,5.4108,6.0674,536250.0],["2002-10-11",6.1169,6.3926,6.0426,6.3647,538050.0],["2002-10-14",6.2408,6.3957,6.1448,6.3213,435000.0],["2002-10-15",6.4421,6.5351,6.4081,6.4793,313500.0],["2002-10-16",6.4576,6.4576,6.0984,6.1479,255600.0],["2002-10-17",6.1634,6.3337,6.1045,6.3337,301350.0],["2002-10-18",6.3028,6.3244,6.086,6.3183,252150.0],["2002-10-21",6.3183,6.4421,6.2222,6.3523,396450.0],["2002-10-22",6.3957,6.4112,6.1479,6.3183,308550.0],["2002-10-23",6.3028,6.4886,6.2718,6.4886,309450.0],["2002-10-24",6.4886,6.5505,6.4112,6.4669,396000.0],["2002-10-25",6.4421,6.566,6.3244,6.566,142200.0],["2002-10-28",6.6125,6.6342,6.5041,6.5412,256050.0],["2002-10-29",6.5412,6.566,6.3988,6.566,113700.0],["2002-10-30",6.5505,6.7983,6.5505,6.7519,1481850.0],["2002-10-31",6.7519,6.9928,6.6705,6.8989,1192050.0],["2002-11-01",6.8801,7.0616,6.7894,7.0241,218400.0],["2002-11-04",7.071,7.3025,7.0585,7.1993,231900.0],["2002-11-05",7.1993,7.2587,7.0397,7.0616,170100.0],["2002-11-06",7.0835,7.2306,7.0772,7.193,195600.0],["2002-11-07",7.0647,7.0835,6.7738,6.9615,261600.0],["2002-11-08",6.9615,7.0209,6.8833,6.9302,209100.0],["2002-11-11",6.9114,6.9928,6.8176,6.9083,276000.0],["2002-11-12",6.8676,7.046,6.805,6.8082,247050.0],["2002-11-13",6.7425,6.9928,6.7331,6.8801,160200.0],["2002-11-14",6.9302,7.1961,6.8113,6.8895,207000.0],["2002-11-15",6.8676,6.9677,6.8019,6.9584,186750.0],["2002-11-18",6.9615,7.0209,6.8489,6.9333,190800.0],["2002-11-19",6.8833,6.9615,6.8551,6.8895,142050.0],["2002-11-20",6.8207,6.974,6.8207,6.9302,237000.0],["2002-11-21",6.9146,7.071,6.9146,7.0585,326700.0],["2002-11-22",7.0397,7.3839,7.0397,7.3682,329850.0],["2002-11-25",7.3369,7.4871,7.2994,7.3995,437250.0],["2002-11-26",7.3995,7.4214,7.1961,7.2994,405900.0],["2002-11-27",7.29,7.4464,7.2462,7.4152,228450.0],["2002-11-29",7.4183,7.4558,7.3776,7.3839,108150.0],["2002-12-02",7.4464,7.4464,7.0929,7.0929,414750.0],["2002-12-03",7.1179,7.2618,7.0397,7.2212,221700.0],["2002-12-04",7.1961,7.2963,7.0397,7.0741,300300.0],["2002-12-05",7.0866,7.1304,6.949,7.0866,125400.0],["2002-12-06",7.0428,7.1179,6.9928,7.1023,111150.0],["2002-12-09",7.0647,7.2274,7.0084,7.0397,208650.0],["2002-12-10",7.071,7.1961,6.9677,7.071,252450.0],["2002-12-11",7.1023,7.2431,7.1023,7.1805,177150.0],["2002-12-12",7.1805,7.3557,7.1273,7.3432,238950.0],["2002-12-13",7.3057,7.4308,7.2431,7.2931,128100.0],["2002-12-16",7.3213,7.3369,7.2337,7.3182,184650.0],["2002-12-17",7.3839,7.4308,7.2618,7.4152,170550.0],["2002-12-18",7.3839,7.4621,7.362,7.4214,171900.0],["2002-12-19",7.4934,7.5341,7.4464,7.4652,291450.0],["2002-12-20",7.534,7.7186,7.5153,7.5716,287850.0],["2002-12-23",7.6029,7.6279,7.4934,7.606,169800.0],["2002-12-24",7.6029,7.6029,7.4902,7.4934,69900.0],["2002-12-26",7.509,7.5872,7.4464,7.4715,86550.0],["2002-12-27",7.4464,7.484,7.3307,7.3463,124350.0],["2002-12-30",7.3463,7.4683,7.29,7.4464,227400.0],["2002-12-31",7.4308,7.556,7.3213,7.4527,145950.0],["2003-01-02",7.2744,7.3557,7.2118,7.3526,486900.0],["2003-01-03",7.3526,7.3807,7.3307,7.3682,254550.0],["2003-01-06",7.3682,7.5059,7.3682,7.4683,279900.0],["2003-01-07",7.4152,7.4152,7.1649,7.1961,413250.0],["2003-01-08",7.1961,7.29,7.1805,7.2431,358950.0],["2003-01-09",7.2587,7.3213,7.2337,7.2931,292500.0],["2003-01-10",7.2931,7.3369,7.2118,7.3056,239400.0],["2003-01-13",7.3088,7.3964,7.2681,7.3526,559050.0],["2003-01-14",7.3369,7.3682,7.2681,7.3056,484200.0],["2003-01-15",7.2744,7.2931,7.2149,7.2399,257100.0],["2003-01-16",7.2431,7.29,7.0397,7.1023,269700.0],["2003-01-17",7.0553,7.0616,6.9146,6.9865,392700.0],["2003-01-21",7.0178,7.0397,6.8363,6.8614,140850.0],["2003-01-22",6.8676,6.9083,6.633,6.8301,327450.0],["2003-01-23",6.8676,6.974,6.8426,6.9365,191850.0],["2003-01-24",6.8739,6.8739,6.7393,6.8269,209850.0],["2003-01-27",6.7644,6.805,6.6643,6.6768,241800.0],["2003-01-28",6.6768,6.78,6.633,6.6674,338550.0],["2003-01-29",6.6205,6.7831,6.5422,6.7581,279600.0],["2003-01-30",6.7581,6.7581,6.6254,6.6285,398250.0],["2003-01-31",6.6285,6.7581,6.5748,6.6728,150300.0],["2003-02-03",6.7202,6.8593,6.7012,6.7739,184050.0],["2003-02-04",6.7455,6.7834,6.7012,6.7455,156300.0],["2003-02-05",6.7929,6.796,6.5748,6.5811,236550.0],["2003-02-06",6.5906,6.6949,6.5843,6.638,249000.0],["2003-02-07",6.6696,6.717,6.4483,6.4483,246000.0],["2003-02-10",6.4641,6.5116,6.4009,6.4515,185100.0],["2003-02-11",6.4641,6.4641,6.2492,6.3029,212100.0],["2003-02-12",6.3061,6.3377,6.0058,6.0406,340800.0],["2003-02-13",6.0722,6.1828,5.99,6.1639,341100.0],["2003-02-14",6.1639,6.2492,6.0374,6.1797,312600.0],["2003-02-18",6.2271,6.2587,6.0374,6.2492,253650.0],["2003-02-19",6.2429,6.2492,6.1702,6.2208,154500.0],["2003-02-20",6.2113,6.2366,6.1481,6.2113,148200.0],["2003-02-21",6.2113,6.2966,6.1354,6.2682,101850.0],["2003-02-24",6.2587,6.3219,6.186,6.2429,433950.0],["2003-02-25",6.2587,6.3851,6.2587,6.382,378300.0],["2003-02-26",6.3693,6.4483,6.3251,6.3946,518550.0],["2003-02-27",6.4483,6.559,6.4262,6.5147,495600.0],["2003-02-28",6.5116,6.6981,6.4894,6.6633,305850.0],["2003-03-03",6.717,6.717,6.6127,6.6285,251100.0],["2003-03-04",6.5653,6.6096,6.5242,6.5495,393150.0],["2003-03-05",6.5179,6.5906,6.5052,6.559,317400.0],["2003-03-06",6.5368,6.6348,6.4736,6.6032,193950.0],["2003-03-07",6.6032,6.6664,6.5463,6.5906,231600.0],["2003-03-10",6.559,6.5685,6.48,6.4989,192000.0],["2003-03-11",6.4989,6.6317,6.4989,6.5527,263100.0],["2003-03-12",6.5369,6.6949,6.5369,6.6475,225900.0],["2003-03-13",6.6949,6.7328,6.6222,6.6949,229500.0],["2003-03-14",6.8213,6.8213,6.6348,6.6696,231450.0],["2003-03-17",6.6222,6.9699,6.6222,6.9699,228750.0],["2003-03-18",6.9857,6.9857,6.8435,6.9067,266850.0],["2003-03-19",6.9067,6.9383,6.8751,6.9288,252600.0],["2003-03-20",6.9225,7.0047,6.8435,6.9541,440250.0],["2003-03-21",7.0331,7.1121,7.0015,7.0869,304200.0],["2003-03-24",7.0489,7.0837,6.8909,6.8972,142500.0],["2003-03-25",6.8593,7.1058,6.8435,7.0647,272250.0],["2003-03-26",7.0647,7.0774,6.9699,6.9762,267150.0],["2003-03-27",6.9541,6.992,6.9067,6.9225,281100.0],["2003-03-28",6.9225,7.0236,6.9225,6.9952,220350.0],["2003-03-31",6.9541,7.2228,6.9446,7.109,336750.0],["2003-04-01",7.109,7.169,6.9983,7.0173,253200.0],["2003-04-02",7.0805,7.1279,7.0774,7.1121,156450.0],["2003-04-03",7.1121,7.1279,7.0394,7.0394,155250.0],["2003-04-04",7.0647,7.1121,7.0426,7.0742,84900.0],["2003-04-07",7.1532,7.3271,7.0837,7.1121,171450.0],["2003-04-08",7.1121,7.1754,7.0805,7.1279,188550.0],["2003-04-09",7.1121,7.207,7.071,7.09,303750.0],["2003-04-10",7.09,7.109,7.0426,7.0426,254850.0],["2003-04-11",7.0647,7.0805,6.9857,6.9983,123000.0],["2003-04-14",6.9983,7.0331,6.9541,7.0078,249750.0],["2003-04-15",7.0047,7.0458,6.9478,7.0426,207000.0],["2003-04-16",7.0869,7.1216,7.0173,7.0995,145500.0],["2003-04-17",7.0995,7.1438,7.071,7.1343,65400.0],["2003-04-21",7.1343,7.1532,7.0805,7.1406,182700.0],["2003-04-22",7.1279,7.2544,7.109,7.2133,214350.0],["2003-04-23",7.1912,7.207,7.0679,7.0711,508200.0],["2003-04-24",7.0489,7.1121,7.0173,7.0552,499350.0],["2003-04-25",7.0552,7.0552,6.9604,6.9699,124350.0],["2003-04-28",7.0331,7.1248,7.0173,7.0173,201000.0],["2003-04-29",7.0331,7.0647,6.9983,7.0616,237750.0],["2003-04-30",7.0424,7.1574,7.0264,7.0871,453750.0],["2003-05-01",7.1063,7.1063,6.9785,7.0552,338700.0],["2003-05-02",7.0552,7.2053,7.052,7.1893,266700.0],["2003-05-05",7.1414,7.2245,7.1318,7.2117,188250.0],["2003-05-06",7.2117,7.349,7.2117,7.3011,177600.0],["2003-05-07",7.2819,7.3362,7.25,7.2851,128700.0],["2003-05-08",7.2692,7.3841,7.2532,7.3298,220950.0],["2003-05-09",7.3618,7.4959,7.3235,7.4768,274050.0],["2003-05-12",7.4416,7.6173,7.4416,7.5279,370950.0],["2003-05-13",7.5343,7.7067,7.5247,7.6876,246300.0],["2003-05-14",7.7131,7.8696,7.7099,7.777,427200.0],["2003-05-15",7.777,8.0006,7.777,7.9558,376050.0],["2003-05-16",7.9558,8.0069,7.8377,7.9399,482700.0],["2003-05-19",7.9526,8.0165,7.8057,7.8057,166650.0],["2003-05-20",7.8377,8.0261,7.8377,7.9463,282750.0],["2003-05-21",7.9463,7.9782,7.8345,7.959,410700.0],["2003-05-22",7.9942,8.0165,7.9271,7.991,270000.0],["2003-05-23",8.0069,8.2593,7.9974,8.2177,437550.0],["2003-05-27",8.2082,8.3902,8.1826,8.2241,567750.0],["2003-05-28",8.272,8.3199,8.1698,8.1986,771750.0],["2003-05-29",8.2401,8.3072,8.0229,8.189,723600.0],["2003-05-30",8.2209,8.4796,8.2209,8.4796,689250.0],["2003-06-02",8.4669,8.5723,8.3998,8.5595,330450.0],["2003-06-03",8.5275,8.6393,8.4732,8.6393,201150.0],["2003-06-04",8.6234,8.6681,8.5595,8.6521,304500.0],["2003-06-05",8.6425,8.6425,8.502,8.5914,296400.0],["2003-06-06",8.6713,8.6872,8.5116,8.5275,310200.0],["2003-06-09",8.5243,8.5595,8.3647,8.403,105600.0],["2003-06-10",8.4477,8.5659,8.3742,8.5371,221400.0],["2003-06-11",8.5275,8.5946,8.4924,8.5627,244050.0],["2003-06-12",8.5691,8.7575,8.5595,8.6872,311250.0],["2003-06-13",8.7351,8.7415,8.5467,8.5754,148050.0],["2003-06-16",8.5754,8.7671,8.5754,8.7351,139950.0],["2003-06-17",8.7351,8.783,8.6425,8.7383,110250.0],["2003-06-18",8.7383,8.815,8.7064,8.7799,184800.0],["2003-06-19",8.7799,8.7958,8.6297,8.7511,253950.0],["2003-06-20",8.831,8.8948,8.7767,8.7894,312000.0],["2003-06-23",8.8309,8.8501,8.6649,8.6649,206100.0],["2003-06-24",8.6713,8.7032,8.5659,8.5659,235800.0],["2003-06-25",8.5659,8.6234,8.5148,8.5595,399300.0],["2003-06-26",8.6713,8.7671,8.6234,8.6234,440850.0],["2003-06-27",8.6361,8.7032,8.6233,8.6649,257250.0],["2003-06-30",8.6872,8.6936,8.5435,8.5435,172200.0],["2003-07-01",8.5435,8.7351,8.4892,8.7032,386250.0],["2003-07-02",8.7351,8.7351,8.6808,8.6936,234600.0],["2003-07-03",8.6872,8.7128,8.6297,8.6393,122250.0],["2003-07-07",8.6649,8.7192,8.6329,8.6329,195900.0],["2003-07-08",8.6553,8.7032,8.6202,8.6265,177000.0],["2003-07-09",8.6265,8.684,8.5243,8.5243,351900.0],["2003-07-10",8.518,8.5595,8.3838,8.3838,322050.0],["2003-07-11",8.3998,8.5243,8.3998,8.4637,259350.0],["2003-07-14",8.4956,8.5403,8.4221,8.4253,198000.0],["2003-07-15",8.4221,8.4221,8.2688,8.272,170400.0],["2003-07-16",8.304,8.3742,8.2241,8.2273,200100.0],["2003-07-17",8.2113,8.2944,8.1666,8.1922,111300.0],["2003-07-18",8.2018,8.3646,8.1475,8.2848,106500.0],["2003-07-21",8.2624,8.2624,8.0996,8.1028,202350.0],["2003-07-22",8.0964,8.2401,8.0836,8.2305,141750.0],["2003-07-23",8.2305,8.3774,8.1762,8.3519,338100.0],["2003-07-24",8.4158,8.47,8.304,8.3583,217950.0],["2003-07-25",8.3359,8.4317,8.2401,8.3742,135750.0],["2003-07-28",8.3519,8.4094,8.2241,8.2529,146700.0],["2003-07-29",8.272,8.3072,8.1954,8.288,1248450.0],["2003-07-30",8.4588,8.5103,8.2236,8.5071,533250.0],["2003-07-31",8.5136,8.6618,8.491,8.6006,277650.0],["2003-08-01",8.5877,8.6521,8.5103,8.5587,161700.0],["2003-08-04",8.5587,8.5812,8.4749,8.5426,222300.0],["2003-08-05",8.5555,8.5716,8.4749,8.52,573900.0],["2003-08-06",8.5007,8.5071,8.404,8.4427,389700.0],["2003-08-07",8.4588,8.462,8.3073,8.3363,243300.0],["2003-08-08",8.2977,8.3041,8.1784,8.3009,603750.0],["2003-08-11",8.3331,8.4749,8.3299,8.4749,380850.0],["2003-08-12",8.4975,8.5232,8.4717,8.5039,166950.0],["2003-08-13",8.5361,8.5619,8.3782,8.4104,242250.0],["2003-08-14",8.3621,8.4427,8.3589,8.4137,410400.0],["2003-08-15",8.4266,8.5683,8.4266,8.5683,167700.0],["2003-08-18",8.6006,8.607,8.5071,8.5232,208650.0],["2003-08-19",8.5619,8.6102,8.5361,8.6006,240750.0],["2003-08-20",8.6006,8.6489,8.578,8.6489,175200.0],["2003-08-21",8.6811,8.752,8.6586,8.7198,462300.0],["2003-08-22",8.781,8.781,8.5909,8.6425,234300.0],["2003-08-25",8.6682,8.694,8.6392,8.694,174750.0],["2003-08-26",8.6811,8.7262,8.5555,8.7101,148650.0],["2003-08-27",8.7069,8.7971,8.6811,8.7649,182550.0],["2003-08-28",8.781,8.8068,8.6972,8.7456,165150.0],["2003-08-29",8.7327,8.8519,8.7166,8.8294,109800.0],["2003-09-02",8.8294,9.0388,8.8294,9.0259,288000.0],["2003-09-03",9.0098,9.1226,8.9744,9.1194,388800.0],["2003-09-04",9.1194,9.1194,8.9905,9.0227,289800.0],["2003-09-05",9.0227,9.0614,8.9293,8.9421,173250.0],["2003-09-08",8.9421,9.1323,8.9164,9.0646,191700.0],["2003-09-09",9.0388,9.129,8.9969,9.0485,182100.0],["2003-09-10",9.0517,9.0549,8.9615,8.9744,259800.0],["2003-09-11",8.9905,9.1,8.9196,9.0517,139950.0],["2003-09-12",9.0227,9.0582,8.9421,9.0453,217500.0],["2003-09-15",9.0614,9.0968,9.0356,9.0968,131550.0],["2003-09-16",9.071,9.1645,9.0646,9.1484,162600.0],["2003-09-17",9.1097,9.129,9.0549,9.0807,525300.0],["2003-09-18",9.0872,9.2644,9.071,9.2612,201900.0],["2003-09-19",9.2418,9.3353,9.2096,9.2644,265350.0],["2003-09-22",9.2225,9.2225,9.0646,9.1033,299250.0],["2003-09-23",9.1033,9.2644,9.0872,9.2128,305550.0],["2003-09-24",9.2257,9.2289,9.0292,9.0292,102600.0],["2003-09-25",9.0453,9.0775,8.9164,8.9164,125100.0],["2003-09-26",8.9035,9.0388,8.7907,8.9679,133350.0],["2003-09-29",9.0163,9.2064,9.0066,9.1903,209100.0],["2003-09-30",9.1903,9.1967,9.0324,9.0356,206400.0],["2003-10-01",9.0678,9.2805,9.042,9.2644,172800.0],["2003-10-02",9.2934,9.3095,9.2064,9.2644,97800.0],["2003-10-03",9.2837,9.4094,9.2644,9.3353,191550.0],["2003-10-06",9.2966,9.3546,9.2837,9.3288,142350.0],["2003-10-07",9.3288,9.3546,9.1774,9.2547,355950.0],["2003-10-08",9.2773,9.3353,9.1742,9.2257,240000.0],["2003-10-09",9.216,9.4158,9.187,9.2515,496350.0],["2003-10-10",9.2644,9.3063,9.1194,9.1677,363300.0],["2003-10-13",9.1677,9.2483,9.1516,9.1999,311400.0],["2003-10-14",9.1999,9.1999,9.1,9.1452,396750.0],["2003-10-15",9.1387,9.2289,9.0485,9.1419,503250.0],["2003-10-16",9.0775,9.2869,9.0775,9.2612,488700.0],["2003-10-17",9.2612,9.3449,9.1806,9.3321,415800.0],["2003-10-20",9.3353,9.4255,9.3192,9.3997,455700.0],["2003-10-21",9.4255,9.4577,9.3772,9.4062,286950.0],["2003-10-22",9.3675,9.4062,9.2966,9.3159,330300.0],["2003-10-23",9.3127,9.3772,9.2676,9.3192,207150.0],["2003-10-24",9.2708,9.3159,9.1838,9.2869,499500.0],["2003-10-27",9.3192,9.4545,9.3192,9.3449,176700.0],["2003-10-28",9.3933,9.4964,9.3224,9.4932,222900.0],["2003-10-29",9.461,9.49,9.3772,9.3868,1186800.0],["2003-10-30",9.4356,9.468,9.2732,9.4031,282000.0],["2003-10-31",9.4031,9.4031,9.1855,9.1855,354300.0],["2003-11-03",9.1887,9.2894,9.1757,9.2569,752250.0],["2003-11-04",9.2602,9.2602,8.9419,9.0068,1134300.0],["2003-11-05",9.0133,9.0783,8.9159,9.0458,838050.0],["2003-11-06",9.062,9.062,8.9419,8.9776,340650.0],["2003-11-07",9.0133,9.0231,8.9419,8.9646,696000.0],["2003-11-10",8.9678,9.0068,8.9191,8.9191,416400.0],["2003-11-11",8.9256,8.9451,8.8282,8.8704,177750.0],["2003-11-12",8.9159,9.0036,8.8996,9.0036,257700.0],["2003-11-13",9.0036,9.0101,8.8574,8.9516,574200.0],["2003-11-14",8.9808,9.0328,8.9191,8.9483,272400.0],["2003-11-17",8.9256,8.9256,8.7697,8.8022,294300.0],["2003-11-18",8.7697,8.8412,8.5391,8.6463,378300.0],["2003-11-19",8.6463,8.708,8.6073,8.7048,742800.0],["2003-11-20",8.682,8.8509,8.6723,8.8184,384600.0],["2003-11-21",8.8509,8.8769,8.8184,8.8477,259800.0],["2003-11-24",8.8996,9.0036,8.8996,8.9971,335550.0],["2003-11-25",8.9646,9.088,8.9516,9.088,233100.0],["2003-11-26",9.062,9.1432,9.062,9.1432,293550.0],["2003-11-28",9.0945,9.2244,9.0945,9.0978,131850.0],["2003-12-01",9.0166,9.3056,9.0166,9.1108,456600.0],["2003-12-02",9.1595,9.2504,9.1108,9.2277,452100.0],["2003-12-03",9.1465,9.192,9.049,9.1108,572100.0],["2003-12-04",9.1108,9.1432,8.9808,9.0685,304950.0],["2003-12-05",9.0685,9.075,8.8834,8.9321,653250.0],["2003-12-08",8.9646,9.0393,8.9321,9.0036,310500.0],["2003-12-09",9.0296,9.0458,8.8899,8.8996,385350.0],["2003-12-10",8.8834,9.0166,8.8509,8.9321,247350.0],["2003-12-11",8.9159,9.0913,8.9159,9.0815,278400.0],["2003-12-12",9.0458,9.0945,8.9646,9.088,387150.0],["2003-12-15",9.0913,9.1075,8.9516,8.9516,312750.0],["2003-12-16",8.9841,9.101,8.9483,9.0718,390750.0],["2003-12-17",9.062,9.062,8.8704,9.0036,216450.0],["2003-12-18",8.9646,9.0588,8.9159,9.0458,171450.0],["2003-12-19",9.0328,9.0945,8.9289,9.0913,156600.0],["2003-12-22",9.0458,9.0783,9.0003,9.0783,179850.0],["2003-12-23",9.0458,9.127,9.0393,9.1205,184500.0],["2003-12-24",9.1043,9.1205,9.0718,9.101,89100.0],["2003-12-26",9.0783,9.1172,9.062,9.062,46050.0],["2003-12-29",9.062,9.1367,9.062,9.0978,268200.0],["2003-12-30",9.14,9.2537,9.127,9.2114,159150.0],["2003-12-31",9.2082,9.2407,9.0913,9.127,231300.0],["2004-01-02",9.166,9.3024,9.1465,9.2537,165150.0],["2004-01-05",9.2439,9.3381,9.2309,9.3251,275100.0],["2004-01-06",9.3219,9.3544,9.2212,9.2797,234750.0],["2004-01-07",9.2472,9.3089,9.1757,9.2504,250200.0],["2004-01-08",9.2829,9.3414,9.2309,9.3414,144600.0],["2004-01-09",9.2959,9.3446,9.1627,9.2114,245400.0],["2004-01-12",9.2244,9.2764,9.1725,9.2732,153000.0],["2004-01-13",9.3121,9.3186,9.2407,9.2829,320850.0],["2004-01-14",9.3219,9.3706,9.3121,9.3609,221100.0],["2004-01-15",9.3933,9.4615,9.3544,9.4356,343350.0],["2004-01-16",9.4843,9.5005,9.4323,9.4778,511350.0],["2004-01-20",9.494,9.6077,9.4843,9.6012,543900.0],["2004-01-21",9.6304,9.7506,9.6045,9.7116,381600.0],["2004-01-22",9.7441,9.8221,9.7214,9.8026,339300.0],["2004-01-23",9.8188,9.8675,9.7928,9.8675,240000.0],["2004-01-26",9.8448,9.887,9.7961,9.8773,299700.0],["2004-01-27",9.8448,9.8643,9.7506,9.7539,229650.0],["2004-01-28",9.8026,9.9098,9.7766,9.8091,341700.0],["2004-01-29",9.8844,9.8975,9.8353,9.8582,261600.0],["2004-01-30",9.868,9.9171,9.8451,9.8516,568200.0],["2004-02-02",9.9138,9.9465,9.8189,9.8516,493500.0],["2004-02-03",9.8516,9.9269,9.796,9.9171,402000.0],["2004-02-04",9.7862,9.8549,9.7043,9.7731,307200.0],["2004-02-05",9.7862,9.8222,9.7371,9.7403,273600.0],["2004-02-06",9.76,9.976,9.76,9.9236,251850.0],["2004-02-09",9.9269,10.1462,9.9269,10.1135,452850.0],["2004-02-10",10.1298,10.336,10.0971,10.3197,420450.0],["2004-02-11",10.3197,10.4146,10.2313,10.3982,398100.0],["2004-02-12",10.3426,10.3491,10.2738,10.3164,298350.0],["2004-02-13",10.2673,10.3098,10.2215,10.2313,406950.0],["2004-02-17",10.3949,10.3949,10.2607,10.3884,269850.0],["2004-02-18",10.3884,10.408,10.2935,10.3033,227550.0],["2004-02-19",10.3066,10.336,10.1331,10.1462,296400.0],["2004-02-20",10.1724,10.1724,9.9695,9.976,343650.0],["2004-02-23",9.9793,9.9825,9.8385,9.904,307050.0],["2004-02-24",9.8844,9.94,9.8516,9.8778,494250.0],["2004-02-25",9.8942,9.9433,9.8254,9.8844,453150.0],["2004-02-26",9.9007,9.9335,9.8745,9.9171,270750.0],["2004-02-27",9.9007,9.9695,9.8942,9.9695,241350.0],["2004-03-01",9.9825,10.1298,9.9531,10.0153,390450.0],["2004-03-02",9.9498,10.1462,9.9498,9.9989,393150.0],["2004-03-03",9.976,10.0382,9.9171,9.9727,186300.0],["2004-03-04",9.9825,10.0153,9.9433,9.9498,147000.0],["2004-03-05",9.9498,10.0415,9.9465,9.9825,157350.0],["2004-03-08",9.9989,10.0611,9.9073,9.9335,117300.0],["2004-03-09",9.9367,10.0153,9.8451,9.9956,376500.0],["2004-03-10",10.012,10.0807,9.8975,9.9007,237300.0],["2004-03-11",9.8516,9.8844,9.7698,9.7698,299100.0],["2004-03-12",9.7862,9.8385,9.7403,9.8385,277650.0],["2004-03-15",9.8058,10.1135,9.7011,9.7076,348600.0],["2004-03-16",9.7534,9.7862,9.5538,9.6422,550200.0],["2004-03-17",9.6552,9.8385,9.6225,9.7829,384600.0],["2004-03-18",9.7927,9.8025,9.6978,9.7698,267750.0],["2004-03-19",9.7731,9.8811,9.7698,9.8287,279450.0],["2004-03-22",9.8287,9.8287,9.6258,9.6258,232200.0],["2004-03-23",9.6291,9.6454,9.5571,9.5603,194700.0],["2004-03-24",9.5309,9.5963,9.5112,9.5112,303450.0],["2004-03-25",9.544,9.5734,9.5243,9.5472,239400.0],["2004-03-26",9.5734,9.6422,9.5243,9.6094,199950.0],["2004-03-29",9.5996,9.7043,9.5898,9.7011,226650.0],["2004-03-30",9.6716,9.8189,9.6552,9.8058,180600.0],["2004-03-31",9.7862,9.8975,9.7436,9.8353,206250.0],["2004-04-01",9.8516,10.0153,9.8353,10.0087,247950.0],["2004-04-02",10.048,10.0644,9.9498,9.9498,194100.0],["2004-04-05",9.9171,10.0153,9.9171,9.9825,245100.0],["2004-04-06",9.9858,10.1626,9.9825,10.1135,292650.0],["2004-04-07",10.0971,10.12,9.9891,10.0153,275100.0],["2004-04-08",10.0578,10.0644,9.9465,9.9531,143400.0],["2004-04-12",9.9662,9.9826,9.6389,9.7207,245250.0],["2004-04-13",9.7862,9.8091,9.508,9.5211,209700.0],["2004-04-14",9.472,9.5276,9.377,9.5276,469500.0],["2004-04-15",9.5309,9.7174,9.5309,9.6618,282300.0],["2004-04-16",9.6389,9.7371,9.6389,9.7207,170850.0],["2004-04-19",9.7043,9.7207,9.6389,9.6553,260250.0],["2004-04-20",9.6062,9.7502,9.5211,9.5211,214050.0],["2004-04-21",9.5407,9.7207,9.4621,9.6716,218100.0],["2004-04-22",9.6716,9.7371,9.5832,9.7142,366150.0],["2004-04-23",9.7371,9.7403,9.6258,9.7076,146550.0],["2004-04-26",9.6683,9.8058,9.6618,9.6716,199200.0],["2004-04-27",9.7371,9.9302,9.724,9.8484,335100.0],["2004-04-28",9.8484,9.8811,9.7436,9.7633,270900.0],["2004-04-29",9.8293,9.9183,9.6775,9.7402,237750.0],["2004-04-30",9.7831,9.8424,9.628,9.628,284250.0],["2004-05-03",9.6346,9.8226,9.6346,9.8226,304350.0],["2004-05-04",9.7897,9.915,9.7468,9.7798,224400.0],["2004-05-05",9.7897,9.8589,9.7501,9.7732,159150.0],["2004-05-06",9.7072,9.9381,9.6676,9.9348,381750.0],["2004-05-07",9.882,9.948,9.6016,9.6346,295800.0],["2004-05-10",9.6016,9.6082,9.3904,9.4003,400500.0],["2004-05-11",9.4498,9.463,9.3706,9.463,200400.0],["2004-05-12",9.43,9.4927,9.2551,9.4663,236550.0],["2004-05-13",9.4201,9.595,9.3805,9.5224,332850.0],["2004-05-14",9.5224,9.6808,9.3871,9.5653,313800.0],["2004-05-17",9.4861,9.5356,9.3739,9.3739,205650.0],["2004-05-18",9.4564,9.5158,9.3739,9.4696,175500.0],["2004-05-19",9.5521,9.6313,9.4399,9.4498,311100.0],["2004-05-20",9.4696,9.6148,9.463,9.5752,262950.0],["2004-05-21",9.6181,9.849,9.5521,9.5653,182400.0],["2004-05-24",9.6478,9.7171,9.6016,9.6511,178650.0],["2004-05-25",9.6511,9.8985,9.6148,9.8853,281550.0],["2004-05-26",9.8523,9.9249,9.8095,9.8622,155250.0],["2004-05-27",9.8292,9.9909,9.8292,9.9678,211350.0],["2004-05-28",9.948,10.0239,9.8886,9.915,156150.0],["2004-06-01",9.8985,10.014,9.8985,9.948,261000.0],["2004-06-02",10.0305,10.0932,10.014,10.0569,228450.0],["2004-06-03",9.9975,10.0305,9.9315,9.948,207450.0],["2004-06-04",9.9678,10.0404,9.9513,9.9843,216150.0],["2004-06-07",10.0338,10.1361,10.0074,10.1361,175950.0],["2004-06-08",10.113,10.1163,10.0503,10.0833,238650.0],["2004-06-09",10.0635,10.0965,9.9513,10.0074,243900.0],["2004-06-10",10.0635,10.1163,10.014,10.0998,242250.0],["2004-06-14",10.0223,10.047,9.8738,9.8985,304300.0],["2004-06-15",9.9728,10.1559,9.8738,10.0322,470900.0],["2004-06-16",9.9629,10.0718,9.8837,10.0718,381500.0],["2004-06-17",10.047,10.052,9.9282,10.0173,221700.0],["2004-06-18",10.0965,10.1064,9.9381,9.9876,426600.0],["2004-06-21",9.9876,10.1064,9.8589,10.1064,200700.0],["2004-06-22",10.047,10.0866,9.9728,10.0322,301500.0],["2004-06-23",10.0223,10.0965,9.9579,10.0569,399900.0],["2004-06-24",10.0569,10.0916,10.0223,10.0569,132100.0],["2004-06-25",9.9975,10.052,9.9629,9.9926,512600.0],["2004-06-28",10.0223,10.146,9.9975,10.1015,299200.0],["2004-06-29",10.1411,10.1806,10.0718,10.1806,265200.0],["2004-06-30",10.2846,10.3291,10.1905,10.2796,374500.0],["2004-07-01",10.245,10.2895,10.0569,10.1559,468400.0],["2004-07-02",10.1658,10.3143,10.1658,10.2549,118400.0],["2004-07-06",10.2202,10.344,10.1955,10.2945,225500.0],["2004-07-07",10.2697,10.344,10.245,10.2747,176800.0],["2004-07-08",10.2103,10.2846,10.0619,10.0668,263000.0],["2004-07-09",10.0965,10.1114,9.948,9.9975,218900.0],["2004-07-12",10.0223,10.0718,9.9431,9.9975,171700.0],["2004-07-13",10.052,10.0718,9.9728,10.0124,130500.0],["2004-07-14",10.0025,10.1608,9.948,10.0619,110400.0],["2004-07-15",10.0569,10.2648,10.0371,10.1955,171200.0],["2004-07-16",10.2301,10.24,10.1015,10.146,221000.0],["2004-07-19",10.2202,10.3836,10.1757,10.3539,304100.0],["2004-07-20",10.3539,10.6706,10.3539,10.6706,285900.0],["2004-07-21",10.6409,10.6657,10.3489,10.3489,425200.0],["2004-07-22",10.3539,10.4133,10.1955,10.2301,264100.0],["2004-07-23",10.2301,10.2796,10.1163,10.151,363500.0],["2004-07-26",10.146,10.3093,10.1312,10.1905,497900.0],["2004-07-27",10.245,10.2895,10.1856,10.245,236400.0],["2004-07-28",10.2697,10.3539,10.1708,10.2945,288800.0],["2004-07-29",10.4192,10.5239,10.3643,10.5239,232400.0],["2004-07-30",10.5239,10.5738,10.3543,10.3942,276400.0],["2004-08-02",10.3194,10.4391,10.2396,10.4242,277500.0],["2004-08-03",10.3693,10.474,10.2496,10.3992,287700.0],["2004-08-04",10.2995,10.5339,10.2546,10.504,387400.0],["2004-08-05",10.474,10.6287,10.4491,10.474,325200.0],["2004-08-06",10.4242,10.5838,10.4092,10.4292,309200.0],["2004-08-09",10.489,10.489,10.3643,10.4242,179000.0],["2004-08-10",10.4242,10.499,10.3543,10.4092,223500.0],["2004-08-11",10.3493,10.3992,10.2646,10.3892,235800.0],["2004-08-12",10.3144,10.3793,10.2745,10.2895,241300.0],["2004-08-13",10.2745,10.3194,10.1648,10.1897,205800.0],["2004-08-16",10.2147,10.3843,10.1897,10.3793,191300.0],["2004-08-17",10.4541,10.4541,10.2945,10.3045,246600.0],["2004-08-18",10.3094,10.494,10.2895,10.4541,240200.0],["2004-08-19",10.4242,10.4641,10.3294,10.3444,164000.0],["2004-08-20",10.3493,10.469,10.3194,10.4242,129500.0],["2004-08-23",10.474,10.499,10.3743,10.3992,146600.0],["2004-08-24",10.499,10.499,10.3892,10.4341,107900.0],["2004-08-25",10.474,10.499,10.4092,10.474,133500.0],["2004-08-26",10.4641,10.5189,10.3942,10.4092,197700.0],["2004-08-27",10.4491,10.5389,10.4042,10.5339,89800.0],["2004-08-30",10.499,10.5538,10.4491,10.504,141800.0],["2004-08-31",10.5089,10.6586,10.5089,10.6586,184600.0],["2004-09-01",10.6586,10.7334,10.5987,10.7334,168800.0],["2004-09-02",10.7484,10.8431,10.6985,10.8381,132900.0],["2004-09-03",10.8431,10.9279,10.7184,10.7633,116400.0],["2004-09-07",10.7683,10.8331,10.7234,10.8331,184700.0],["2004-09-08",10.873,10.873,10.7234,10.7783,232300.0],["2004-09-09",10.7982,11.0327,10.7982,10.9878,271900.0],["2004-09-10",11.0327,11.1723,10.908,11.1723,166800.0],["2004-09-13",11.1723,11.1823,11.0775,11.0775,375700.0],["2004-09-14",11.0726,11.0875,11.0027,11.0077,178000.0],["2004-09-15",10.9977,11.1025,10.9928,11.0925,166400.0],["2004-09-16",11.0925,11.297,11.0925,11.292,233200.0],["2004-09-17",11.3469,11.3469,11.1424,11.1424,264100.0],["2004-09-20",11.1524,11.2222,11.1324,11.1823,86800.0],["2004-09-21",11.2222,11.302,11.1474,11.2272,119300.0],["2004-09-22",11.1773,11.1773,11.0526,11.0825,149800.0],["2004-09-23",11.0526,11.1224,11.0077,11.0077,118200.0],["2004-09-24",11.0476,11.0925,11.0027,11.0077,139500.0],["2004-09-27",10.9728,11.0476,10.903,10.9728,94100.0],["2004-09-28",11.0726,11.1823,11.0327,11.1474,136400.0],["2004-09-29",11.0975,11.2721,11.0825,11.2571,215900.0],["2004-09-30",11.1972,11.3169,11.1972,11.2272,264400.0],["2004-10-01",11.297,11.5115,11.287,11.4516,218900.0],["2004-10-04",11.4716,11.6112,11.4566,11.6112,251700.0],["2004-10-05",11.6112,11.6661,11.4865,11.4865,265900.0],["2004-10-06",11.5214,11.7608,11.5015,11.7608,151500.0],["2004-10-07",11.711,11.716,11.4765,11.4915,152300.0],["2004-10-08",11.4915,11.5963,11.4766,11.4815,135600.0],["2004-10-11",11.4815,11.4965,11.4367,11.4716,137200.0],["2004-10-12",11.3718,11.5564,11.3718,11.4766,165800.0],["2004-10-13",11.4865,11.5564,11.277,11.3219,143900.0],["2004-10-14",11.297,11.3768,11.2571,11.3319,120300.0],["2004-10-15",11.3319,11.5514,11.3319,11.4466,126800.0],["2004-10-18",11.5214,11.5913,11.3967,11.5913,324300.0],["2004-10-19",11.5913,11.686,11.3768,11.3967,161600.0],["2004-10-20",11.4167,11.6162,11.3967,11.5564,222900.0],["2004-10-21",11.6212,11.6212,11.4067,11.5264,170300.0],["2004-10-22",11.4865,11.5464,11.2571,11.2621,369500.0],["2004-10-25",11.3469,11.6212,11.2721,11.5763,241900.0],["2004-10-26",11.6062,11.9205,11.4716,11.8905,271300.0],["2004-10-27",11.8456,11.9354,11.7459,11.9354,311100.0],["2004-10-28",11.9304,11.9455,11.7496,11.7998,152300.0],["2004-10-29",11.7295,11.7948,11.6241,11.6894,208900.0],["2004-11-01",11.7044,12.0057,11.6442,12.0057,322300.0],["2004-11-02",12.0158,12.1212,11.7948,11.835,305700.0],["2004-11-03",12.0509,12.1262,12.0007,12.0609,316300.0],["2004-11-04",12.0007,12.1915,11.9806,12.0861,328000.0],["2004-11-05",12.1262,12.3271,12.076,12.2969,230200.0],["2004-11-08",12.2769,12.3923,12.2668,12.2668,145900.0],["2004-11-09",12.2066,12.553,12.2066,12.5028,285400.0],["2004-11-10",12.5279,12.5279,12.4225,12.4727,191200.0],["2004-11-11",12.3923,12.6133,12.3923,12.6133,133100.0],["2004-11-12",12.5681,12.6585,12.4325,12.6535,411700.0],["2004-11-15",12.7288,12.7288,12.4727,12.5781,352500.0],["2004-11-16",12.4526,12.5781,12.4526,12.4777,165000.0],["2004-11-17",12.553,12.6635,12.4426,12.5179,166500.0],["2004-11-18",12.4677,12.6233,12.3974,12.6233,179600.0],["2004-11-19",12.6032,12.6032,12.3823,12.4727,131500.0],["2004-11-22",12.4124,12.794,12.4124,12.789,234100.0],["2004-11-23",12.7388,12.9447,12.7187,12.8141,249600.0],["2004-11-24",12.779,12.9899,12.7488,12.9547,129700.0],["2004-11-26",12.9547,13.03,12.9447,12.9798,56900.0],["2004-11-29",13.03,13.1104,12.774,12.9949,184800.0],["2004-11-30",12.9597,12.9798,12.7539,12.774,283400.0],["2004-12-01",12.6484,12.9497,12.6334,12.9045,498500.0],["2004-12-02",12.7991,12.9397,12.7639,12.8091,352100.0],["2004-12-03",12.8041,12.9999,12.7488,12.9597,333400.0],["2004-12-06",12.9296,12.9648,12.7539,12.9045,314800.0],["2004-12-07",12.8995,12.9748,12.6534,12.774,305800.0],["2004-12-08",12.8543,12.9547,12.8342,12.9497,288000.0],["2004-12-09",12.8493,12.9547,12.779,12.8041,552800.0],["2004-12-10",12.8041,12.9146,12.6786,12.8543,499700.0],["2004-12-13",12.9447,13.03,12.8543,12.8794,351900.0],["2004-12-14",12.8694,12.9397,12.7539,12.8041,414500.0],["2004-12-15",12.8392,12.8694,12.7539,12.8292,449000.0],["2004-12-16",12.8041,12.8543,12.6986,12.8191,417900.0],["2004-12-17",12.779,12.779,12.5832,12.5832,936300.0],["2004-12-20",12.5932,12.7388,12.5781,12.6535,310200.0],["2004-12-21",12.7137,12.8794,12.6785,12.789,241700.0],["2004-12-22",12.7288,12.8593,12.7288,12.7489,229400.0],["2004-12-23",12.7539,12.8091,12.7237,12.7639,200700.0],["2004-12-27",12.8041,12.8191,12.6233,12.6484,106500.0],["2004-12-28",12.6534,12.6735,12.5882,12.6585,259100.0],["2004-12-29",12.6585,12.6685,12.5932,12.6283,201500.0],["2004-12-30",12.6233,12.794,12.553,12.784,819900.0],["2004-12-31",12.7539,12.7539,12.6083,12.6986,196800.0],["2005-01-03",12.8493,12.8794,12.4325,12.5179,318100.0],["2005-01-04",12.6434,12.6434,12.3321,12.3371,339100.0],["2005-01-05",12.4275,12.4275,12.1262,12.1563,364300.0],["2005-01-06",12.2618,12.2618,12.1212,12.2568,345400.0],["2005-01-07",12.4325,12.4325,12.1363,12.2568,427600.0],["2005-01-10",12.3823,12.3823,12.1865,12.2467,353900.0],["2005-01-11",12.2618,12.2618,12.0459,12.081,326500.0],["2005-01-12",12.1815,12.1815,11.9655,12.0961,263700.0],["2005-01-13",12.1815,12.2969,12.1162,12.1563,318000.0],["2005-01-14",12.2266,12.3522,12.1112,12.2417,208500.0],["2005-01-18",12.3672,12.4375,12.1865,12.4275,169200.0],["2005-01-19",12.5028,12.5028,12.2517,12.2919,208900.0],["2005-01-20",12.3622,12.4626,12.1463,12.312,351600.0],["2005-01-21",12.4175,12.4526,12.1413,12.1563,351700.0],["2005-01-24",12.2518,12.3622,12.1764,12.2467,208000.0],["2005-01-25",12.3723,12.4476,12.1212,12.1915,392000.0],["2005-01-26",12.307,12.5028,12.2266,12.4877,241500.0],["2005-01-27",12.5681,12.6735,12.4526,12.4928,308100.0],["2005-01-28",12.4902,12.5408,12.3992,12.4902,178800.0],["2005-01-31",12.6926,12.814,12.6319,12.7634,395700.0],["2005-02-01",12.8747,12.9152,12.642,12.6673,307900.0],["2005-02-02",12.6875,12.8444,12.6218,12.6976,224000.0],["2005-02-03",12.7229,12.8039,12.6471,12.8039,191700.0],["2005-02-04",12.9152,13.0771,12.8494,13.0771,253100.0],["2005-02-07",13.1934,13.1934,12.9304,13.0417,227200.0],["2005-02-08",13.1378,13.2389,13.0973,13.2035,252700.0],["2005-02-09",13.2288,13.2288,12.9455,12.9708,219400.0],["2005-02-10",13.0973,13.2035,12.986,13.2035,231500.0],["2005-02-11",13.3199,13.3199,13.1175,13.2491,218200.0],["2005-02-14",13.1732,13.33,13.1732,13.3249,153600.0],["2005-02-15",13.3199,13.3553,13.1985,13.2744,190800.0],["2005-02-16",13.2997,13.2997,13.1479,13.2339,265000.0],["2005-02-17",13.2389,13.2389,13.0164,13.0872,258700.0],["2005-02-18",13.153,13.153,12.8747,12.986,310300.0],["2005-02-22",13.0518,13.0518,12.5358,12.5762,234500.0],["2005-02-23",12.7584,12.8646,12.6875,12.8241,561300.0],["2005-02-24",12.9506,13.0467,12.6977,13.0417,291900.0],["2005-02-25",13.1479,13.4362,12.9759,13.4362,484500.0],["2005-02-28",13.5374,13.5374,13.2238,13.2744,308600.0],["2005-03-01",13.3755,13.5829,13.3604,13.4868,343500.0],["2005-03-02",13.502,13.502,13.3199,13.4261,327200.0],["2005-03-03",13.4767,13.4767,13.1782,13.33,408000.0],["2005-03-04",13.4059,13.6588,13.2288,13.6588,302100.0],["2005-03-07",13.7195,13.9978,13.6082,13.8308,271700.0],["2005-03-08",13.8308,13.8612,13.5273,13.5829,380400.0],["2005-03-09",13.5829,13.7398,13.4818,13.588,619200.0],["2005-03-10",13.6588,13.7802,13.588,13.6892,377000.0],["2005-03-11",13.6892,13.8915,13.6791,13.8865,457300.0],["2005-03-14",13.9624,14.1951,13.9016,14.0332,381900.0],["2005-03-15",14.0888,14.2659,14.018,14.0281,458500.0],["2005-03-16",14.0332,14.1546,13.846,13.8915,491700.0],["2005-03-17",13.9118,14.2406,13.9017,14.1495,508400.0],["2005-03-18",14.1546,14.1546,13.7448,13.932,855000.0],["2005-03-21",13.932,13.932,13.6841,13.76,677400.0],["2005-03-22",13.76,13.9876,13.5374,13.588,661600.0],["2005-03-23",13.6689,13.7448,13.4919,13.5374,1257400.0],["2005-03-24",13.6588,13.6892,13.5627,13.6082,3072200.0],["2005-03-28",13.6437,13.6588,13.5577,13.6335,894000.0],["2005-03-29",13.6335,13.6588,13.2996,13.33,826900.0],["2005-03-30",13.4008,13.5273,13.3401,13.4312,556600.0],["2005-03-31",13.4312,13.5324,13.33,13.4969,470300.0],["2005-04-01",13.5475,13.6234,13.4767,13.5172,405600.0],["2005-04-04",13.5829,13.6538,13.4565,13.6487,712000.0],["2005-04-05",13.7549,13.76,13.6335,13.6993,503000.0],["2005-04-06",13.7246,13.7549,13.6335,13.6841,288400.0],["2005-04-07",13.6639,13.8055,13.5829,13.7448,349700.0],["2005-04-08",13.7701,13.7904,13.6538,13.6942,249900.0],["2005-04-11",13.6791,13.9017,13.6032,13.8106,556700.0],["2005-04-12",13.8055,13.8814,13.6841,13.8106,645400.0],["2005-04-13",13.8966,13.9826,13.7499,13.8359,436600.0],["2005-04-14",13.7853,13.8258,13.6335,13.6892,344300.0],["2005-04-15",13.6892,13.6892,13.4109,13.4109,450500.0],["2005-04-18",13.4109,13.6234,13.2137,13.4868,476700.0],["2005-04-19",13.5981,13.7853,13.5678,13.7195,665800.0],["2005-04-20",13.7195,13.7195,13.4362,13.502,350900.0],["2005-04-21",13.6892,13.76,13.5779,13.6335,350100.0],["2005-04-22",13.6588,13.6588,13.4818,13.6184,447500.0],["2005-04-25",13.7448,13.7853,13.4767,13.6689,654400.0],["2005-04-26",13.6689,13.8258,13.5121,13.6791,472600.0],["2005-04-27",13.7802,14.2962,13.7094,14.2102,935200.0],["2005-04-28",14.2586,14.3095,14.0549,14.167,569100.0],["2005-04-29",14.1771,14.1873,13.9021,14.0804,505000.0],["2005-05-02",14.167,14.3554,14.1466,14.3554,468300.0],["2005-05-03",14.3554,14.3554,14.1313,14.2128,498100.0],["2005-05-04",14.2688,14.5489,14.223,14.503,444900.0],["2005-05-05",14.3859,14.554,14.3197,14.4318,310300.0],["2005-05-06",14.4725,14.5845,14.3554,14.4267,319900.0],["2005-05-09",14.004,14.447,13.9327,14.4318,680500.0],["2005-05-10",14.3808,14.498,14.2535,14.3095,428300.0],["2005-05-11",14.2994,14.4623,14.2128,14.3248,476900.0],["2005-05-12",14.3146,14.4012,14.0906,14.167,224700.0],["2005-05-13",14.2077,14.2077,13.5457,13.8461,483700.0],["2005-05-16",13.9174,13.9938,13.6424,13.8258,557800.0],["2005-05-17",13.7494,14.0346,13.673,14.0142,378500.0],["2005-05-18",14.2026,14.2026,13.8869,13.9938,698600.0],["2005-05-19",13.9887,14.004,13.7901,13.8818,483300.0],["2005-05-20",13.9174,13.9887,13.8156,13.9225,584700.0],["2005-05-23",13.9785,14.2281,13.9378,14.1924,527200.0],["2005-05-24",14.2586,14.4878,14.2332,14.4012,728600.0],["2005-05-25",14.4572,14.5845,14.3197,14.5132,504000.0],["2005-05-26",14.5132,14.7628,14.5132,14.6609,596200.0],["2005-05-27",14.6711,14.8391,14.6711,14.7526,329900.0],["2005-05-31",14.7984,14.9665,14.7475,14.8391,420300.0],["2005-06-01",14.8748,15.1651,14.8544,15.0225,280700.0],["2005-06-02",14.9715,15.053,14.8952,14.9919,750700.0],["2005-06-03",14.9919,15.1192,14.8086,14.9104,593900.0],["2005-06-06",14.9155,15.0683,14.8442,15.0428,544400.0],["2005-06-07",15.109,15.2567,14.8799,14.9104,747800.0],["2005-06-08",15.0225,15.0836,14.8493,14.9563,351200.0],["2005-06-09",14.9461,14.9665,14.7882,14.941,460200.0],["2005-06-10",14.997,15.1803,14.8952,15.1549,288900.0],["2005-06-13",15.1345,15.216,14.9206,15.0428,525900.0],["2005-06-14",15.0327,15.0989,14.9206,15.0887,508300.0],["2005-06-15",15.0887,15.3637,15.0479,15.3076,795500.0],["2005-06-16",15.3178,15.4706,15.1803,15.3026,583900.0],["2005-06-17",15.2771,15.3586,15.1956,15.2669,891100.0],["2005-06-20",15.2313,15.2669,15.1498,15.2211,411600.0],["2005-06-21",15.1498,15.2771,15.1447,15.2262,448600.0],["2005-06-22",15.2516,15.3637,15.0938,15.1702,1480800.0],["2005-06-23",15.1752,15.4044,15.1192,15.1447,627400.0],["2005-06-24",15.1752,15.3382,14.9563,15.1702,1837500.0],["2005-06-27",15.0887,15.1752,14.9206,15.0887,626800.0],["2005-06-28",15.1294,15.1294,14.8239,14.9359,727900.0],["2005-06-29",14.9919,15.0225,14.7424,14.8188,616100.0],["2005-06-30",14.8188,14.9716,14.6711,14.6711,620400.0],["2005-07-01",14.7373,14.8595,14.6762,14.8544,533800.0],["2005-07-05",14.7933,15.0632,14.7933,14.9614,438800.0],["2005-07-06",14.9461,15.1192,14.4572,14.4674,524700.0],["2005-07-07",14.4674,14.6864,14.3808,14.61,513200.0],["2005-07-08",14.6507,14.722,14.5438,14.6456,857800.0],["2005-07-11",14.7169,14.722,14.3859,14.5896,1265700.0],["2005-07-12",14.6355,15.0785,14.6304,14.9359,973700.0],["2005-07-13",14.9359,15.0938,14.9257,15.0225,735100.0],["2005-07-14",15.1039,15.2007,14.8595,14.9512,739500.0],["2005-07-15",14.8697,15.0225,14.7475,14.8137,285000.0],["2005-07-18",14.8188,14.8595,14.7628,14.8188,321100.0],["2005-07-19",14.8544,14.8646,14.666,14.7016,651600.0],["2005-07-20",14.7118,14.8391,14.6253,14.7729,370100.0],["2005-07-21",14.7729,14.8493,14.4368,14.5794,442000.0],["2005-07-22",14.6151,14.7475,14.5743,14.7016,351900.0],["2005-07-25",14.7118,14.7678,14.5896,14.666,396700.0],["2005-07-26",14.8442,14.8442,14.5489,14.6813,465200.0],["2005-07-27",14.8137,14.8137,14.5692,14.6915,485900.0],["2005-07-28",14.794,15.0043,14.7735,14.9479,559600.0],["2005-07-29",14.9479,15.1222,14.9171,15.0709,532100.0],["2005-08-01",15.1786,15.1786,14.7581,14.8145,314000.0],["2005-08-02",14.8709,15.2863,14.8709,15.2043,594300.0],["2005-08-03",15.3222,15.6042,15.2914,15.5171,703600.0],["2005-08-04",15.5222,15.6145,15.3068,15.3119,554700.0],["2005-08-05",15.2914,15.3222,14.8709,15.0402,449400.0],["2005-08-08",15.1632,15.1786,14.794,14.835,349600.0],["2005-08-09",14.8658,14.9222,14.7222,14.8812,438700.0],["2005-08-10",14.9479,15.0094,14.6966,14.8556,372900.0],["2005-08-11",14.9376,14.9684,14.7992,14.9427,276900.0],["2005-08-12",14.9427,15.035,14.7633,15.0043,325800.0],["2005-08-15",14.9786,15.1273,14.9632,15.1222,299000.0],["2005-08-16",15.0094,15.0812,14.7171,14.7222,318900.0],["2005-08-17",14.7274,14.9273,14.6299,14.7222,257900.0],["2005-08-18",14.6607,14.7581,14.5325,14.6504,209100.0],["2005-08-19",14.6453,14.8453,14.5376,14.835,263400.0],["2005-08-22",14.8197,14.8709,14.5889,14.7735,401900.0],["2005-08-23",14.7581,14.8453,14.5684,14.6146,415900.0],["2005-08-24",14.5684,14.7992,14.5684,14.6402,321100.0],["2005-08-25",14.6043,14.7581,14.594,14.712,176900.0],["2005-08-26",14.7222,14.7222,14.4761,14.5274,234500.0],["2005-08-29",14.3479,14.7017,14.3069,14.7017,286400.0],["2005-08-30",14.6761,14.7889,14.5787,14.7325,337000.0],["2005-08-31",14.712,15.2043,14.712,15.1684,974700.0],["2005-09-01",15.1684,15.2914,15.0504,15.1991,388300.0],["2005-09-02",15.1273,15.2658,15.0761,15.2196,244000.0],["2005-09-06",15.2248,15.3735,15.194,15.2402,356100.0],["2005-09-07",15.235,15.2914,15.035,15.1068,201600.0],["2005-09-08",15.0402,15.1068,14.9376,15.0299,354800.0],["2005-09-09",15.0299,15.1427,14.9325,15.0299,676800.0],["2005-09-12",14.9684,15.1581,14.8402,15.1325,212600.0],["2005-09-13",15.0197,15.1427,14.953,14.994,296200.0],["2005-09-14",15.0453,15.0709,14.8094,14.8709,308300.0],["2005-09-15",14.8863,14.9479,14.7889,14.8607,183400.0],["2005-09-16",14.8863,14.912,14.7274,14.7684,342400.0],["2005-09-19",14.7684,14.8658,14.7017,14.7222,196000.0],["2005-09-20",14.7581,14.9068,14.7376,14.7838,203400.0],["2005-09-21",14.3582,14.794,14.3582,14.5069,287200.0],["2005-09-22",14.3992,14.4966,14.1633,14.3992,285700.0],["2005-09-23",14.2915,14.5581,14.2915,14.4197,356500.0],["2005-09-26",14.4197,14.6556,14.394,14.5479,246900.0],["2005-09-27",14.4453,14.6915,14.3479,14.5479,447700.0],["2005-09-28",14.5581,14.7325,14.5325,14.5838,311500.0],["2005-09-29",14.5838,14.7427,14.512,14.7069,246400.0],["2005-09-30",14.671,14.8453,14.671,14.7017,219800.0],["2005-10-03",14.7274,14.9581,14.7274,14.8709,252800.0],["2005-10-04",14.8709,14.9838,14.8402,14.8658,456300.0],["2005-10-05",14.8299,14.8453,14.394,14.3992,239200.0],["2005-10-06",14.3889,14.4863,13.63,13.9838,569300.0],["2005-10-07",13.9582,13.9992,13.6556,13.7479,554500.0],["2005-10-10",13.8197,13.8197,13.2454,13.4659,545700.0],["2005-10-11",13.4659,13.7377,13.4095,13.6454,449000.0],["2005-10-12",13.7736,13.9325,13.1736,13.2864,807400.0],["2005-10-13",13.2762,13.3941,12.9377,13.3018,769100.0],["2005-10-14",13.4146,13.512,13.3223,13.4454,729600.0],["2005-10-17",13.4095,13.6146,13.23,13.2659,554000.0],["2005-10-18",13.1428,13.189,12.907,12.9787,1315500.0],["2005-10-19",12.9018,13.0146,12.63,12.9941,819400.0],["2005-10-20",12.9787,13.0403,12.5377,12.7275,332300.0],["2005-10-21",12.789,12.8813,12.5839,12.6403,429400.0],["2005-10-24",12.6608,12.9941,12.6506,12.989,398600.0],["2005-10-25",12.8608,13.0198,12.8198,12.9531,374700.0],["2005-10-26",12.948,12.948,12.7172,12.7582,488800.0],["2005-10-27",12.789,12.8352,12.3429,12.7993,807100.0],["2005-10-28",12.9078,13.0629,12.851,13.0216,416100.0],["2005-10-31",13.0371,13.2076,12.9492,13.1043,489900.0],["2005-11-01",13.0681,13.0681,12.639,12.6959,668200.0],["2005-11-02",12.6649,12.8613,12.6649,12.8613,297000.0],["2005-11-03",12.9078,12.913,12.5615,12.5718,500500.0],["2005-11-04",12.5977,12.7321,12.4684,12.6597,292100.0],["2005-11-07",12.7941,12.9957,12.7269,12.8096,372000.0],["2005-11-08",12.8044,12.8458,12.5201,12.5305,424000.0],["2005-11-09",12.5925,12.8406,12.4994,12.7682,375300.0],["2005-11-10",12.7786,12.8199,12.4219,12.6597,515600.0],["2005-11-11",12.6494,12.67,12.5563,12.6494,153900.0],["2005-11-14",12.6597,12.7993,12.6132,12.7321,326800.0],["2005-11-15",12.7217,12.851,12.6235,12.6494,234400.0],["2005-11-16",12.6545,12.8199,12.6545,12.7734,229700.0],["2005-11-17",12.8251,12.9647,12.8044,12.9285,569200.0],["2005-11-18",12.9802,13.0371,12.8148,13.0371,403400.0],["2005-11-21",13.0784,13.1301,12.8871,12.9544,282500.0],["2005-11-22",12.9647,13.0216,12.7734,12.975,281900.0],["2005-11-23",12.944,13.1456,12.8768,13.0681,204700.0],["2005-11-25",13.0939,13.2335,13.0526,13.218,53300.0],["2005-11-28",13.2283,13.2645,13.0681,13.0991,286900.0],["2005-11-29",13.3576,13.5747,13.2748,13.342,727900.0],["2005-11-30",13.4093,13.5333,13.3472,13.4248,626500.0],["2005-12-01",13.4764,13.5385,13.3472,13.4041,387400.0],["2005-12-02",13.4248,13.4403,13.1818,13.3369,277600.0],["2005-12-05",13.3007,13.3317,13.1456,13.2128,280300.0],["2005-12-06",13.2128,13.2697,13.1094,13.1508,352000.0],["2005-12-07",13.156,13.1611,12.913,12.975,459800.0],["2005-12-08",13.0577,13.1508,12.9802,13.0422,257800.0],["2005-12-09",13.0216,13.1818,13.0164,13.1043,372500.0],["2005-12-12",13.1198,13.2542,12.8665,12.9078,369800.0],["2005-12-13",12.882,12.9802,12.8665,12.9182,507400.0],["2005-12-14",12.9647,13.1818,12.9647,13.156,365500.0],["2005-12-15",13.218,13.218,13.0009,13.0887,187200.0],["2005-12-16",13.1043,13.1404,12.9388,12.944,309600.0],["2005-12-19",12.9078,12.9492,12.8096,12.8561,192500.0],["2005-12-20",12.9078,12.9233,12.6597,12.7114,320400.0],["2005-12-21",12.7217,12.7941,12.4994,12.5356,428500.0],["2005-12-22",12.5356,12.7372,12.5305,12.7166,454400.0],["2005-12-23",12.7269,12.8665,12.67,12.7476,256300.0],["2005-12-27",12.7476,12.8096,12.6855,12.7011,215000.0],["2005-12-28",12.7941,12.851,12.7217,12.7631,205300.0],["2005-12-29",12.6959,12.7889,12.5925,12.608,397000.0],["2005-12-30",12.4839,12.7114,12.4839,12.6597,369800.0],["2006-01-03",12.6752,12.9595,12.6132,12.913,669300.0],["2006-01-04",12.9233,12.9337,12.8044,12.9233,993900.0],["2006-01-05",12.9285,12.9285,12.8096,12.8923,330600.0],["2006-01-06",12.9182,12.9285,12.8665,12.9078,463200.0],["2006-01-09",12.8665,12.9182,12.8303,12.851,442000.0],["2006-01-10",12.7527,12.882,12.7217,12.8303,288100.0],["2006-01-11",12.8148,12.8923,12.7682,12.8768,353800.0],["2006-01-12",12.8716,12.8716,12.8044,12.8354,256100.0],["2006-01-13",12.7993,12.8458,12.7579,12.8251,575900.0],["2006-01-17",12.6804,12.8199,12.6649,12.7838,502700.0],["2006-01-18",12.5873,12.7476,12.5666,12.7166,501000.0],["2006-01-19",12.7476,12.9027,12.7114,12.7993,607300.0],["2006-01-20",12.9233,13.0991,12.9182,13.0319,961600.0],["2006-01-23",13.0112,13.1146,12.9957,13.0681,566800.0],["2006-01-24",13.1198,13.1818,13.0526,13.1456,346200.0],["2006-01-25",13.1663,13.1663,12.8148,12.8406,475700.0],["2006-01-26",12.9233,12.9543,12.7631,12.7682,707100.0],["2006-01-27",12.7682,12.8975,12.7114,12.7889,538400.0],["2006-01-30",12.8046,12.8254,12.6951,12.7055,648100.0],["2006-01-31",12.6951,12.8202,12.6847,12.8046,415800.0],["2006-02-01",12.7681,12.7993,12.716,12.7889,626600.0],["2006-02-02",12.7629,12.8098,12.6795,12.7994,975200.0],["2006-02-03",12.7368,12.7681,12.6378,12.6899,450600.0],["2006-02-06",12.5648,12.716,12.4502,12.4919,590000.0],["2006-02-07",12.4919,12.4919,12.3043,12.3981,651200.0],["2006-02-08",12.9296,12.9401,12.4919,12.7368,1054100.0],["2006-02-09",12.7681,12.9244,12.7108,12.8202,619900.0],["2006-02-10",12.7837,12.8932,12.6899,12.7837,290200.0],["2006-02-13",12.742,12.8254,12.5023,12.5388,615500.0],["2006-02-14",12.5388,12.6117,12.471,12.5388,403400.0],["2006-02-15",12.5544,12.643,12.4189,12.5805,310100.0],["2006-02-16",12.6117,12.7837,12.5857,12.7629,229300.0],["2006-02-17",12.7629,12.9036,12.7264,12.8775,582200.0],["2006-02-21",12.9609,13.0443,12.8775,13.013,354400.0],["2006-02-22",13.0287,13.1225,12.914,12.9817,547100.0],["2006-02-23",12.9349,12.9765,12.815,12.8358,266100.0],["2006-02-24",12.8723,12.9244,12.8358,12.8932,171400.0],["2006-02-27",12.9244,13.0756,12.8827,13.0182,228000.0],["2006-02-28",12.9817,13.0078,12.8306,12.8984,166100.0],["2006-03-01",12.8984,12.9713,12.8306,12.9401,325400.0],["2006-03-02",12.6378,12.716,12.3668,12.445,1080800.0],["2006-03-03",12.3564,12.5648,12.3564,12.4189,540600.0],["2006-03-06",12.3876,12.3876,12.1948,12.2626,417500.0],["2006-03-07",11.8926,11.9968,11.7206,11.9811,1171800.0],["2006-03-08",11.9812,12.4137,11.9812,12.3564,1828300.0],["2006-03-09",12.346,12.3512,12.1844,12.2521,586900.0],["2006-03-10",12.2365,12.2938,12.1219,12.2313,479800.0],["2006-03-13",12.1896,12.2678,12.1271,12.2209,368500.0],["2006-03-14",12.2052,12.3199,12.1948,12.2886,229100.0],["2006-03-15",12.2313,12.5284,12.1792,12.4502,406700.0],["2006-03-16",12.4502,12.6169,12.4502,12.6117,481300.0],["2006-03-17",12.6065,12.6222,12.4971,12.6222,449400.0],["2006-03-20",12.5753,12.6482,12.5075,12.5648,462100.0],["2006-03-21",12.5127,12.544,12.3929,12.4241,578900.0],["2006-03-22",12.4085,12.5805,12.3147,12.5231,513300.0],["2006-03-23",12.4346,12.5492,12.3512,12.471,273900.0],["2006-03-24",12.471,12.5753,12.4033,12.5388,240300.0],["2006-03-27",12.4762,12.5388,12.2938,12.5075,288100.0],["2006-03-28",12.471,12.57,12.4033,12.544,714000.0],["2006-03-29",12.5075,12.6378,12.4658,12.6117,797700.0],["2006-03-30",12.5544,12.6534,12.5127,12.6222,670500.0],["2006-03-31",12.6169,12.7316,12.6065,12.716,1232500.0],["2006-04-03",12.6691,12.8463,12.617,12.8306,474800.0],["2006-04-04",12.7264,12.815,12.7055,12.7681,356000.0],["2006-04-05",12.8098,12.9765,12.7525,12.9505,293200.0],["2006-04-06",12.9036,13.3726,12.815,12.8515,584800.0],["2006-04-07",12.8984,12.9192,12.6847,12.8463,436600.0],["2006-04-10",12.7941,12.9036,12.7316,12.8202,656000.0],["2006-04-11",12.8202,12.8984,12.4658,12.5179,617800.0],["2006-04-12",12.5336,12.716,12.5179,12.6847,344900.0],["2006-04-13",12.6326,12.7837,12.5805,12.7472,346600.0],["2006-04-17",12.7108,12.9036,12.7003,12.8671,775800.0],["2006-04-18",12.9765,13.0391,12.9453,13.0078,1098400.0],["2006-04-19",12.9557,13.1329,12.9401,12.9661,817700.0],["2006-04-20",12.8463,13.112,12.8463,13.0495,613300.0],["2006-04-21",13.0547,13.1798,13.0443,13.1225,529600.0],["2006-04-24",13.112,13.2163,13.0443,13.2111,523200.0],["2006-04-25",13.1642,13.1954,13.0547,13.0599,587700.0],["2006-04-26",13.0391,13.1277,13.0078,13.0756,415800.0],["2006-04-27",13.0282,13.2491,12.9967,13.2228,437400.0],["2006-04-28",12.9652,13.3122,12.9599,13.3069,268600.0],["2006-05-01",13.2859,13.391,13.1597,13.2491,363500.0],["2006-05-02",13.2596,13.4278,13.2491,13.391,384300.0],["2006-05-03",13.1544,13.4173,13.1544,13.3279,447000.0],["2006-05-04",13.4015,13.4856,13.2753,13.4751,458000.0],["2006-05-05",13.4699,13.5645,13.4331,13.533,404000.0],["2006-05-08",13.5067,13.5382,13.4173,13.4646,145600.0],["2006-05-09",13.4331,13.6644,13.2543,13.4331,314500.0],["2006-05-10",13.3858,13.4857,13.3122,13.3227,357200.0],["2006-05-11",13.3174,13.3279,13.0756,13.1018,479900.0],["2006-05-12",13.0177,13.2596,13.0177,13.2543,543300.0],["2006-05-15",13.1439,13.3595,13.0282,13.2491,388900.0],["2006-05-16",13.2385,13.2385,12.9546,12.9546,292400.0],["2006-05-17",12.8758,13.0177,12.7075,12.8127,281200.0],["2006-05-18",12.8127,12.8758,12.697,12.718,248000.0],["2006-05-19",12.881,12.9704,12.7706,12.8915,608200.0],["2006-05-22",12.8285,13.0493,12.7916,13.0177,599500.0],["2006-05-23",13.044,13.0493,12.8022,12.8179,657200.0],["2006-05-24",12.7654,12.9021,12.6707,12.8547,450900.0],["2006-05-25",12.9231,13.1176,12.8915,13.1124,442700.0],["2006-05-26",13.1071,13.2017,12.9967,13.186,186200.0],["2006-05-30",13.1334,13.1754,12.9704,13.0125,209500.0],["2006-05-31",13.023,13.3332,13.0177,13.2859,494300.0],["2006-06-01",13.2753,13.4226,13.1755,13.4173,369100.0],["2006-06-02",13.4226,13.717,13.3858,13.6854,471500.0],["2006-06-05",13.6854,13.9746,13.6749,13.8221,949000.0],["2006-06-06",13.8432,13.8589,13.5119,13.6329,463300.0],["2006-06-07",13.6223,13.759,13.5645,13.6118,318800.0],["2006-06-08",13.6434,13.759,13.554,13.6802,404700.0],["2006-06-09",13.6749,13.8432,13.6066,13.7958,236900.0],["2006-06-12",13.7906,13.9588,13.7328,13.9063,338800.0],["2006-06-13",13.8064,13.9378,13.4226,13.4331,415000.0],["2006-06-14",13.4331,13.5855,13.3279,13.3963,490300.0],["2006-06-15",13.412,13.6329,13.3963,13.5855,418600.0],["2006-06-16",13.8484,13.9115,13.696,13.9115,580600.0],["2006-06-19",13.88,13.8905,13.5645,13.6066,497600.0],["2006-06-20",13.5698,13.9483,13.5698,13.7117,285900.0],["2006-06-21",13.6592,13.759,13.554,13.575,251900.0],["2006-06-22",13.5014,13.5119,13.3752,13.4068,384500.0],["2006-06-23",13.3647,13.5855,13.3332,13.4751,260600.0],["2006-06-26",13.4646,13.6223,13.4594,13.5645,255800.0],["2006-06-27",13.5014,13.6697,13.4331,13.5119,383800.0],["2006-06-28",13.4962,13.7222,13.4856,13.6907,499000.0],["2006-06-29",13.6907,13.9588,13.6486,13.9378,498700.0],["2006-06-30",13.9325,13.9851,13.1229,13.1229,4007200.0],["2006-07-03",13.4068,13.738,13.3595,13.6802,841800.0],["2006-07-05",13.6854,13.7433,13.533,13.7117,749100.0],["2006-07-06",13.6907,13.7433,13.5014,13.6539,463600.0],["2006-07-07",13.5961,13.8379,13.5803,13.7748,375700.0],["2006-07-10",13.7538,13.9431,13.7117,13.9325,328600.0],["2006-07-11",13.8589,14.0745,13.7906,14.0482,364900.0],["2006-07-12",14.0377,14.1166,13.9799,14.0114,462100.0],["2006-07-13",13.922,14.0482,13.7538,13.7801,371000.0],["2006-07-14",13.7275,13.8064,13.5435,13.6644,310000.0],["2006-07-17",13.6697,13.8274,13.6591,13.7222,279700.0],["2006-07-18",13.7275,13.7906,13.575,13.6959,366400.0],["2006-07-19",13.6118,14.0167,13.6118,13.9168,383300.0],["2006-07-20",13.9483,14.0167,13.8326,13.8537,299400.0],["2006-07-21",13.7853,14.0009,13.6276,13.9325,416500.0],["2006-07-24",13.9956,14.2427,13.9851,14.227,327700.0],["2006-07-25",14.1796,14.6371,14.1481,14.4898,876200.0],["2006-07-26",14.4057,14.4898,14.2059,14.2217,684800.0],["2006-07-27",14.2638,14.3952,14.0903,14.1639,540600.0],["2006-07-28",14.2275,14.3494,14.1427,14.2328,335000.0],["2006-07-31",14.2381,14.2381,14.042,14.2116,498700.0],["2006-08-01",14.1321,14.4395,13.9783,14.3706,430600.0],["2006-08-02",14.3812,14.4766,14.2858,14.3812,463000.0],["2006-08-03",14.0473,14.4448,14.042,14.413,382400.0],["2006-08-04",14.5614,14.6144,14.3706,14.5667,542100.0],["2006-08-07",14.5667,14.6781,14.3918,14.5243,555200.0],["2006-08-08",14.5243,14.8212,14.5243,14.6993,521900.0],["2006-08-09",14.7788,14.8742,14.5879,14.6144,561600.0],["2006-08-10",14.5614,14.747,14.5455,14.6728,799100.0],["2006-08-11",14.6728,14.7046,14.5667,14.6569,315800.0],["2006-08-14",14.6675,14.8212,14.6675,14.7311,449100.0],["2006-08-15",14.7894,14.9749,14.747,14.8424,409000.0],["2006-08-16",14.8424,14.9219,14.8106,14.8424,358700.0],["2006-08-17",14.7841,15.012,14.7311,14.9113,416300.0],["2006-08-18",14.9696,14.9802,14.8265,14.8318,557500.0],["2006-08-21",14.8053,14.8742,14.6993,14.7152,906100.0],["2006-08-22",14.5561,14.8318,14.5243,14.8106,1576600.0],["2006-08-23",14.8159,14.9166,14.7894,14.8795,1065100.0],["2006-08-24",14.9431,15.0597,14.8318,15.0173,334700.0],["2006-08-25",14.9802,15.118,14.9802,15.065,713800.0],["2006-08-28",15.0226,15.2664,15.0226,15.224,533400.0],["2006-08-29",15.0014,15.0862,14.8477,15.0597,923300.0],["2006-08-30",15.0544,15.2081,15.0014,15.1339,550900.0],["2006-08-31",15.1021,15.3407,15.0968,15.1975,585000.0],["2006-09-01",15.2559,15.2665,15.0809,15.1286,391700.0],["2006-09-05",15.1339,15.1392,14.9749,15.0173,304400.0],["2006-09-06",14.9802,15.0014,14.853,14.8689,320700.0],["2006-09-07",14.8159,15.0014,14.7205,14.906,365300.0],["2006-09-08",14.9378,14.9749,14.8106,14.8318,234100.0],["2006-09-11",14.8636,14.9219,14.7523,14.8371,314900.0],["2006-09-12",14.8689,14.8954,14.7364,14.7576,389400.0],["2006-09-13",14.7099,14.8106,14.5667,14.8106,376100.0],["2006-09-14",14.7788,14.8689,14.694,14.7576,268800.0],["2006-09-15",14.853,14.9007,14.7735,14.8689,650900.0],["2006-09-18",14.906,14.906,14.6357,14.694,230200.0],["2006-09-19",14.7152,14.7682,14.5455,14.694,259100.0],["2006-09-20",14.694,14.8848,14.694,14.8742,607500.0],["2006-09-21",14.8689,14.9537,14.8,14.8318,339200.0],["2006-09-22",14.7894,14.8106,14.5932,14.6834,241000.0],["2006-09-25",14.6834,15.0491,14.6304,14.9961,524600.0],["2006-09-26",14.9961,15.0279,14.8212,14.8848,193900.0],["2006-09-27",14.8371,15.0438,14.8371,14.9643,377500.0],["2006-09-28",14.9961,15.0438,14.7682,14.8212,331100.0],["2006-09-29",14.8371,14.9484,14.6091,14.6144,505100.0],["2006-10-02",14.6569,14.9219,14.6304,14.6887,481000.0],["2006-10-03",14.747,14.8742,14.5614,14.7152,616500.0],["2006-10-04",14.7258,14.8636,14.6516,14.8636,488900.0],["2006-10-05",14.9166,14.9802,14.8318,14.8583,303000.0],["2006-10-06",14.8583,14.8848,14.6834,14.7152,193100.0],["2006-10-09",14.7258,14.7576,14.6357,14.7099,177400.0],["2006-10-10",14.7311,14.8424,14.6675,14.6993,285700.0],["2006-10-11",14.7152,14.8053,14.5667,14.6622,486400.0],["2006-10-12",14.7311,14.8954,14.6463,14.8901,247300.0],["2006-10-13",14.9431,14.9537,14.8212,14.8424,356600.0],["2006-10-16",14.9007,14.9908,14.853,14.9749,210000.0],["2006-10-17",14.9802,15.1021,14.9325,15.0597,268100.0],["2006-10-18",15.1498,15.2559,15.1074,15.1763,270100.0],["2006-10-19",15.1869,15.2665,15.1551,15.2134,206200.0],["2006-10-20",15.2505,15.346,15.1816,15.3142,236800.0],["2006-10-23",15.2505,15.4149,15.1763,15.3884,184200.0],["2006-10-24",14.8583,15.1657,14.8583,15.0862,830300.0],["2006-10-25",15.0703,15.2347,14.9855,15.0809,560300.0],["2006-10-26",15.1392,15.1392,14.9749,15.0756,463100.0],["2006-10-27",15.0226,15.1127,14.8371,14.906,353000.0],["2006-10-30",14.7885,15.0289,14.7885,14.9915,326300.0],["2006-10-31",15.0609,15.077,14.8953,15.0449,437500.0],["2006-11-01",15.1037,15.1357,14.906,14.9327,376000.0],["2006-11-02",14.8793,15.0449,14.8312,15.0396,375900.0],["2006-11-03",15.1731,15.5631,15.109,15.4563,1288100.0],["2006-11-06",15.5204,15.7181,15.4242,15.6433,609500.0],["2006-11-07",15.702,15.9051,15.6486,15.7394,749600.0],["2006-11-08",15.7074,16.06,15.686,15.9585,548800.0],["2006-11-09",16.06,16.0814,15.8944,15.9051,486200.0],["2006-11-10",15.9104,16.1775,15.9051,16.1295,720100.0],["2006-11-13",16.1295,16.2951,16.1134,16.2844,858100.0],["2006-11-14",16.3645,16.4019,16.2363,16.3485,1078000.0],["2006-11-15",16.3485,16.3806,16.2951,16.3592,594300.0],["2006-11-16",16.4821,16.5034,16.3699,16.4019,409200.0],["2006-11-17",16.418,16.4554,16.2684,16.2791,462200.0],["2006-11-20",16.3058,16.4019,16.2256,16.263,404500.0],["2006-11-21",16.2897,16.2951,16.1776,16.2363,221700.0],["2006-11-22",16.2737,16.2737,16.1775,16.2417,311900.0],["2006-11-24",16.1829,16.3004,16.1455,16.2897,105800.0],["2006-11-27",16.231,16.231,15.9158,16.0226,451700.0],["2006-11-28",16.0333,16.2043,15.9585,16.1936,564900.0],["2006-11-29",16.3058,16.3485,16.1775,16.2577,876700.0],["2006-11-30",16.2897,16.45,16.1348,16.4019,386700.0],["2006-12-01",16.4286,16.5141,16.1615,16.3645,388700.0],["2006-12-04",16.3966,16.7011,16.3806,16.6958,414600.0],["2006-12-05",16.7866,16.8721,16.4393,16.5408,1092400.0],["2006-12-06",16.5355,16.6156,16.4126,16.45,927300.0],["2006-12-07",16.3218,16.4554,16.2951,16.4447,2781300.0],["2006-12-08",16.4447,16.5996,16.3485,16.5088,956300.0],["2006-12-11",16.466,16.637,16.466,16.6103,427200.0],["2006-12-12",16.6477,16.7439,16.5088,16.6317,433800.0],["2006-12-13",16.1508,16.9309,16.1508,16.8881,938300.0],["2006-12-14",16.8828,17.1339,16.8828,16.9896,698000.0],["2006-12-15",17.0431,17.0751,16.8881,16.9362,892900.0],["2006-12-18",16.9362,17.0217,16.4126,16.4928,1006900.0],["2006-12-19",16.4767,16.6317,16.418,16.6156,515200.0],["2006-12-20",16.6263,16.6263,16.4233,16.4393,475900.0],["2006-12-21",16.5248,16.6263,16.3645,16.4714,568600.0],["2006-12-22",16.5034,16.5729,16.3752,16.5248,235000.0],["2006-12-26",16.5355,16.7866,16.4981,16.7652,414500.0],["2006-12-27",16.7759,16.9202,16.7546,16.8561,318600.0],["2006-12-28",16.8881,16.9148,16.7813,16.7813,351600.0],["2006-12-29",16.7652,16.7813,16.5195,16.6156,575800.0],["2007-01-03",16.7225,16.8668,16.4928,16.6637,516000.0],["2007-01-04",16.6958,16.7439,16.5355,16.6904,497600.0],["2007-01-05",16.6691,16.6691,16.2043,16.2203,497100.0],["2007-01-08",16.2203,16.3058,16.1134,16.2951,587300.0],["2007-01-09",16.3165,16.3218,16.0867,16.263,404300.0],["2007-01-10",16.2096,16.3004,16.1508,16.2791,408600.0],["2007-01-11",16.3485,16.5141,16.1936,16.3004,490800.0],["2007-01-12",16.2844,16.3539,16.0707,16.1615,313200.0],["2007-01-16",16.2043,16.263,15.9585,15.9959,474500.0],["2007-01-17",15.9799,15.9959,15.8303,15.841,784200.0],["2007-01-18",15.9104,16.06,15.8249,16.0226,838700.0],["2007-01-19",15.9799,16.2417,15.9264,16.2203,527000.0],["2007-01-22",16.2417,16.3592,16.0814,16.263,756500.0],["2007-01-23",16.2897,16.5034,16.231,16.4073,726500.0],["2007-01-24",16.466,16.466,16.2897,16.4019,363200.0],["2007-01-25",16.3165,16.4767,16.0974,16.1295,492500.0],["2007-01-26",16.2363,16.3325,16.0547,16.231,218600.0],["2007-01-29",16.231,16.418,16.1615,16.2791,372200.0],["2007-01-30",16.3113,16.3813,16.2306,16.2898,305600.0],["2007-01-31",16.2737,16.575,16.1983,16.4028,860000.0],["2007-02-01",16.4782,16.5966,16.3921,16.5697,279200.0],["2007-02-02",16.6396,16.6396,16.4836,16.5481,275600.0],["2007-02-05",16.4782,16.6881,16.4244,16.6558,400100.0],["2007-02-06",16.7257,16.7257,16.575,16.6719,347400.0],["2007-02-07",16.7203,16.8333,16.6288,16.8333,233100.0],["2007-02-08",16.8011,16.871,16.7311,16.7903,240200.0],["2007-02-09",16.8118,16.8495,16.6827,16.7526,318800.0],["2007-02-12",16.7903,16.8118,16.6773,16.758,309300.0],["2007-02-13",16.8172,16.9302,16.7957,16.8925,441700.0],["2007-02-14",16.5212,16.7903,16.462,16.5212,1384900.0],["2007-02-15",16.2791,16.5481,16.0369,16.4566,1467200.0],["2007-02-16",16.4566,16.4836,16.3329,16.4136,769200.0],["2007-02-20",16.4244,16.5858,16.3275,16.4889,430700.0],["2007-02-21",16.4513,16.5374,16.3974,16.5266,347100.0],["2007-02-22",16.575,16.6181,16.4405,16.5427,802800.0],["2007-02-23",16.5051,16.645,16.4566,16.5966,391600.0],["2007-02-26",16.7849,17.0325,16.7311,16.8764,866600.0],["2007-02-27",16.053,16.8226,15.8539,16.3544,632100.0],["2007-02-28",16.3705,16.6019,16.2521,16.4459,704700.0],["2007-03-01",16.3383,16.6019,16.1338,16.5266,450400.0],["2007-03-02",16.4566,16.5051,16.2683,16.3221,612000.0],["2007-03-05",16.1876,16.306,15.94,15.9508,627500.0],["2007-03-06",16.01,16.2575,15.7786,16.193,492300.0],["2007-03-07",16.1768,16.1983,15.9831,16.1176,589000.0],["2007-03-08",16.2199,16.2414,16.0476,16.0961,360500.0],["2007-03-09",16.1876,16.2898,16.0584,16.2091,351100.0],["2007-03-12",16.193,16.4136,16.0853,16.3652,347700.0],["2007-03-13",16.3006,16.3867,16.0154,16.0584,565800.0],["2007-03-14",16.0046,16.3382,15.8862,16.2521,601500.0],["2007-03-15",16.2791,16.4136,16.2091,16.4082,349500.0],["2007-03-16",16.3921,16.4728,16.2306,16.2844,729100.0],["2007-03-19",16.3383,16.6396,16.2898,16.575,555500.0],["2007-03-20",16.6073,16.9625,16.4674,16.8925,897600.0],["2007-03-21",16.8764,17.2208,16.7742,17.1186,901400.0],["2007-03-22",17.1401,17.1401,16.871,16.9625,754400.0],["2007-03-23",17.0002,17.2585,16.9248,17.2316,537500.0],["2007-03-26",17.2639,17.3231,17.0648,17.3231,393800.0],["2007-03-27",17.2693,17.506,17.1616,17.4307,600900.0],["2007-03-28",17.4038,17.5975,17.3554,17.4468,866500.0],["2007-03-29",17.5706,17.5868,17.3607,17.5114,372300.0],["2007-03-30",17.5276,17.5868,17.1347,17.3823,498500.0],["2007-04-02",17.4146,17.7428,17.3876,17.7428,397900.0],["2007-04-03",17.759,17.9096,17.6567,17.7052,893700.0],["2007-04-04",17.759,17.9043,17.6513,17.7482,556100.0],["2007-04-05",17.8451,17.9904,17.759,17.9689,566100.0],["2007-04-09",17.985,18.0065,17.8128,17.8397,462100.0],["2007-04-10",17.8612,18.1088,17.7751,18.1034,612600.0],["2007-04-11",18.0765,18.0926,17.8235,17.8935,387300.0],["2007-04-12",17.872,17.8827,17.7159,17.7966,307200.0],["2007-04-13",17.8666,17.915,17.5276,17.7374,866600.0],["2007-04-16",17.8666,17.9366,17.8128,17.9258,297500.0],["2007-04-17",17.9958,17.9958,17.8451,17.9096,242400.0],["2007-04-18",17.872,17.9635,17.7697,17.8558,260000.0],["2007-04-19",17.7052,17.802,17.5975,17.7644,305200.0],["2007-04-20",17.9635,18.0442,17.7805,17.8935,347900.0],["2007-04-23",17.8558,18.0442,17.8289,18.0065,330000.0],["2007-04-24",18.0657,18.1357,17.9366,18.1088,396300.0],["2007-04-25",18.2003,18.3617,18.1787,18.2971,472700.0],["2007-04-26",18.3133,18.3348,18.0819,18.1303,517500.0],["2007-04-27",18.114,18.5746,17.9352,18.0707,497500.0],["2007-04-30",18.0761,18.1249,17.621,17.6372,515600.0],["2007-05-01",17.6589,17.8594,17.4692,17.8377,588900.0],["2007-05-02",17.7889,17.9894,17.7239,17.8756,914500.0],["2007-05-03",17.9081,17.9461,17.816,17.881,410900.0],["2007-05-04",17.9623,17.984,17.7781,17.9081,552500.0],["2007-05-07",17.8594,18.0815,17.8485,18.0653,262400.0],["2007-05-08",17.583,17.5884,17.0683,17.1766,1430100.0],["2007-05-09",17.1495,17.2471,16.8515,17.0954,751900.0],["2007-05-10",16.9599,16.9978,16.6727,16.7269,632000.0],["2007-05-11",16.8299,16.9057,16.7323,16.884,456200.0],["2007-05-14",16.9057,16.9382,16.5806,16.8299,1036300.0],["2007-05-15",16.8136,16.9978,16.6944,16.754,579800.0],["2007-05-16",16.8407,16.9545,16.7052,16.8244,411300.0],["2007-05-17",16.7757,16.7973,16.6239,16.6239,404700.0],["2007-05-18",16.6619,16.7323,16.4614,16.6781,539500.0],["2007-05-21",16.7757,16.9599,16.7215,16.7973,526800.0],["2007-05-22",16.8732,16.922,16.6619,16.6836,512500.0],["2007-05-23",16.7811,16.8028,16.2772,16.3043,928800.0],["2007-05-24",16.3043,16.353,15.7299,15.7624,966200.0],["2007-05-25",15.8437,15.9683,15.5403,15.692,721400.0],["2007-05-29",15.7245,15.8274,15.6269,15.7353,597900.0],["2007-05-30",15.6378,15.8816,15.4427,15.8816,930800.0],["2007-05-31",15.9304,16.0604,15.822,15.99,985500.0],["2007-06-01",16.0929,16.223,16.0333,16.1905,1670600.0],["2007-06-04",16.0875,16.288,16.0658,16.1525,1630100.0],["2007-06-05",16.1363,16.1363,15.7949,15.8762,702000.0],["2007-06-06",15.7732,15.7732,15.421,15.4915,739600.0],["2007-06-07",15.356,15.3669,14.9388,14.9605,1398500.0],["2007-06-08",14.9984,15.2314,14.993,15.1935,847700.0],["2007-06-11",15.2639,15.4048,15.161,15.291,692200.0],["2007-06-12",15.2531,15.3018,14.993,15.0363,742700.0],["2007-06-13",15.226,15.4048,15.0147,15.1718,1423900.0],["2007-06-14",15.2639,15.3831,15.1068,15.1718,958300.0],["2007-06-15",15.3831,15.4156,15.2802,15.3127,849800.0],["2007-06-18",15.4048,15.4048,15.1285,15.2856,552300.0],["2007-06-19",15.2693,15.3452,15.123,15.3073,612600.0],["2007-06-20",15.3669,15.3939,15.0309,15.0526,744200.0],["2007-06-21",14.9713,15.1339,14.8088,15.0147,422900.0],["2007-06-22",15.0038,15.0201,14.5758,14.6733,957400.0],["2007-06-25",14.359,14.8413,14.359,14.6029,640000.0],["2007-06-26",14.7925,14.8955,14.5433,14.5812,607500.0],["2007-06-27",14.4999,14.8575,14.3915,14.8575,628200.0],["2007-06-28",15.1718,15.3669,15.0363,15.0797,1080000.0],["2007-06-29",15.1664,15.2585,14.993,15.058,672400.0],["2007-07-02",15.1881,15.2856,15.1014,15.226,571900.0],["2007-07-03",15.3343,15.4969,15.161,15.2368,407900.0],["2007-07-05",15.2856,15.3614,15.0092,15.2314,622600.0],["2007-07-06",15.2964,15.2964,15.0634,15.1718,396000.0],["2007-07-09",15.2368,15.2477,14.9659,15.0743,529500.0],["2007-07-10",15.1989,15.3073,14.8521,14.8521,823800.0],["2007-07-11",14.8575,14.9821,14.8196,14.9334,449900.0],["2007-07-12",15.0472,15.4969,15.0472,15.4806,1039100.0],["2007-07-13",15.524,15.5565,15.2747,15.5511,730100.0],["2007-07-16",15.4969,15.4969,14.8684,14.9009,688000.0],["2007-07-17",14.8955,15.1176,14.8467,14.8467,518400.0],["2007-07-18",14.7925,14.8684,14.6299,14.8142,656400.0],["2007-07-19",14.8792,15.0363,14.8792,14.9821,460600.0],["2007-07-20",14.9442,14.9984,14.6299,14.6462,507100.0],["2007-07-23",14.7708,14.8846,14.6733,14.7112,488500.0],["2007-07-24",14.6029,14.6299,14.0285,14.1206,702700.0],["2007-07-25",14.191,14.4674,14.0393,14.2832,1140200.0],["2007-07-26",14.1206,14.2561,13.7196,13.958,959000.0],["2007-07-27",13.9851,14.1369,13.6925,13.7088,980700.0],["2007-07-30",13.8783,14.1299,13.7307,14.0478,1122800.0],["2007-07-31",14.1627,14.4361,14.1025,14.1244,1175000.0],["2007-08-01",14.1463,14.9009,14.0588,14.8845,1393300.0],["2007-08-02",14.8571,15.0266,14.5892,14.786,964500.0],["2007-08-03",13.0964,13.3643,11.9098,12.4347,5678400.0],["2007-08-06",12.4511,12.8503,11.5106,12.2324,4677800.0],["2007-08-07",12.1941,12.4675,12.0027,12.216,2350900.0],["2007-08-08",12.4128,13.6924,12.3636,13.0964,2830500.0],["2007-08-09",12.9323,14.1353,12.9104,13.9713,2739200.0],["2007-08-10",13.9439,14.0806,12.987,13.2823,2175600.0],["2007-08-13",13.4791,13.5338,12.8229,12.9706,1070700.0],["2007-08-14",13.0745,13.2112,12.9323,12.9323,997500.0],["2007-08-15",12.8612,13.1948,12.6097,12.6808,862900.0],["2007-08-16",12.6589,12.9706,12.041,12.7737,1416400.0],["2007-08-17",12.7737,13.3479,12.4402,13.069,1140600.0],["2007-08-20",13.162,13.3424,12.8558,13.0964,1016300.0],["2007-08-21",13.1237,13.2167,12.9268,12.9323,795500.0],["2007-08-22",13.1128,13.2331,12.8284,12.9651,420600.0],["2007-08-23",13.0417,13.162,12.8065,12.9214,590200.0],["2007-08-24",12.9651,12.9925,12.7409,12.9432,420900.0],["2007-08-27",12.9706,12.9706,12.637,12.6698,391500.0],["2007-08-28",12.6698,12.7191,12.3089,12.391,382100.0],["2007-08-29",12.5605,13.0198,12.4894,13.0143,585200.0],["2007-08-30",12.894,13.0362,12.6589,12.7847,541400.0],["2007-08-31",13.0253,13.069,12.4402,12.6425,646000.0],["2007-09-04",12.6534,12.8503,12.5714,12.6152,1223400.0],["2007-09-05",12.4511,12.4894,12.1941,12.38,1150300.0],["2007-09-06",12.3636,12.5058,12.1668,12.3199,795900.0],["2007-09-07",12.205,12.2214,11.948,12.0355,842800.0],["2007-09-10",12.0629,12.1941,11.8059,11.8551,758200.0],["2007-09-11",11.8824,11.9316,11.7785,11.9098,704100.0],["2007-09-12",11.9535,11.9972,11.8113,11.8879,852700.0],["2007-09-13",11.9863,11.9918,11.7512,11.7566,770200.0],["2007-09-14",11.702,12.0082,11.5871,11.948,423700.0],["2007-09-17",11.9262,11.9808,11.7949,11.8824,484400.0],["2007-09-18",11.9316,11.9426,11.6254,11.866,875500.0],["2007-09-19",11.8933,12.0574,11.866,12.0301,1045700.0],["2007-09-20",12.0519,12.0957,11.691,11.8059,444300.0],["2007-09-21",11.9754,12.5495,11.9754,12.1668,1441300.0],["2007-09-24",12.2652,12.2707,12.0793,12.1121,752000.0],["2007-09-25",12.0301,12.205,11.9371,12.1504,587300.0],["2007-09-26",12.2214,12.4839,12.1722,12.4511,561400.0],["2007-09-27",12.5222,12.9159,12.4566,12.7901,1111900.0],["2007-09-28",12.8503,12.8503,12.648,12.73,1060200.0],["2007-10-01",12.6917,13.1401,12.6644,13.0635,2158600.0],["2007-10-02",13.1346,13.4299,13.1128,13.2221,1973300.0],["2007-10-03",13.1237,13.2221,13.0745,13.1784,1110500.0],["2007-10-04",13.2768,13.5393,13.2003,13.4026,634900.0],["2007-10-05",13.5283,13.7143,13.4737,13.6815,618600.0],["2007-10-08",13.7471,13.7471,13.3643,13.5666,520500.0],["2007-10-09",13.2713,13.6377,13.0526,13.6158,774600.0],["2007-10-10",13.6705,13.7361,13.3698,13.4354,440700.0],["2007-10-11",13.583,13.676,13.3424,13.594,603700.0],["2007-10-12",13.594,13.7854,13.5557,13.6377,422000.0],["2007-10-15",13.6705,13.6815,13.1948,13.3643,455700.0],["2007-10-16",13.3752,13.5174,13.2057,13.2823,388800.0],["2007-10-17",13.4409,13.4627,13.0307,13.244,853300.0],["2007-10-18",13.2221,13.3807,13.1292,13.326,342100.0],["2007-10-19",13.3042,13.326,12.8831,12.9159,532300.0],["2007-10-22",12.7409,13.1839,12.6042,13.1346,550800.0],["2007-10-23",13.3315,13.337,12.6753,12.9706,797000.0],["2007-10-24",12.905,12.9815,12.7026,12.9268,662900.0],["2007-10-25",12.9979,13.2167,12.905,13.0581,855600.0],["2007-10-26",13.2877,13.3971,13.0307,13.2768,558200.0],["2007-10-29",13.3752,13.4463,13.1674,13.2768,351500.0],["2007-10-30",13.3044,13.6467,13.2326,13.5142,666800.0],["2007-10-31",13.5528,13.8068,13.4203,13.8068,1189900.0],["2007-11-01",13.4148,13.8344,13.2823,13.459,999100.0],["2007-11-02",13.5418,13.5418,12.6751,12.9732,1147900.0],["2007-11-05",12.7965,12.8904,12.4984,12.526,1227600.0],["2007-11-06",12.653,12.7579,12.5426,12.6916,725300.0],["2007-11-07",12.7137,12.7137,12.1396,12.1782,1574400.0],["2007-11-08",12.2334,12.8186,12.2003,12.6972,2220100.0],["2007-11-09",12.5536,12.6806,12.4211,12.515,840400.0],["2007-11-12",12.4819,12.7413,12.4267,12.4984,828800.0],["2007-11-13",12.5757,12.7634,12.3659,12.642,985400.0],["2007-11-14",12.7689,12.7965,12.4929,12.6254,983200.0],["2007-11-15",12.6364,12.6364,12.2114,12.2721,1557900.0],["2007-11-16",12.2886,12.3218,11.985,12.2886,1303000.0],["2007-11-19",12.239,12.4101,12.1451,12.3218,793100.0],["2007-11-20",12.2942,12.377,12.0071,12.2831,1362000.0],["2007-11-21",12.261,12.4708,12.1838,12.1838,673900.0],["2007-11-23",12.2334,12.3935,12.1672,12.2721,191700.0],["2007-11-26",12.1948,12.4322,12.0899,12.0899,864200.0],["2007-11-27",12.2114,12.3494,12.0513,12.1948,493600.0],["2007-11-28",12.2169,12.4984,12.1451,12.4984,546800.0],["2007-11-29",12.4211,12.4322,12.1837,12.2003,718700.0],["2007-11-30",12.3107,12.377,12.1727,12.2445,672400.0],["2007-12-03",12.1562,12.642,12.1562,12.4598,865900.0],["2007-12-04",12.4598,12.5812,12.3935,12.4101,592700.0],["2007-12-05",12.5426,12.791,12.526,12.7689,550300.0],["2007-12-06",12.8628,12.9125,12.6751,12.8573,494800.0],["2007-12-07",12.8628,12.9677,12.7082,12.8131,473500.0],["2007-12-10",12.8738,13.1443,12.802,13.0063,421300.0],["2007-12-11",13.0615,13.1664,12.5978,12.6033,791400.0],["2007-12-12",12.8683,13.2216,12.5867,12.7689,741300.0],["2007-12-13",12.6309,12.9566,12.5757,12.929,546200.0],["2007-12-14",12.7524,12.8131,12.4819,12.5039,542400.0],["2007-12-17",12.4487,12.5592,12.3659,12.4101,359900.0],["2007-12-18",12.388,12.642,12.3218,12.4432,715900.0],["2007-12-19",12.3659,12.5371,12.2997,12.3935,421500.0],["2007-12-20",12.4653,12.515,12.1672,12.4653,550700.0],["2007-12-21",12.6972,12.7524,12.2721,12.3107,1098100.0],["2007-12-24",12.3991,12.3991,12.2666,12.3218,183400.0],["2007-12-26",12.3438,12.4322,12.2334,12.3659,472200.0],["2007-12-27",12.2334,12.3328,11.9961,12.0292,737000.0],["2007-12-28",12.1285,12.2776,12.0237,12.123,547500.0],["2007-12-31",12.0623,12.123,11.8194,11.8415,711000.0],["2008-01-02",11.8194,11.974,11.6483,11.709,1164600.0],["2008-01-03",11.709,11.8139,11.2618,11.2784,1367600.0],["2008-01-04",11.455,11.6759,11.3115,11.317,2704600.0],["2008-01-07",11.3446,11.4219,11.0244,11.0741,2598800.0],["2008-01-08",11.1349,11.2949,10.914,10.9306,2020900.0],["2008-01-09",10.8754,10.9803,10.7098,10.7981,1386000.0],["2008-01-10",10.6767,10.9803,10.6711,10.765,2825300.0],["2008-01-11",10.7539,10.9196,10.6601,10.6932,1972700.0],["2008-01-14",10.7043,10.8643,10.4006,10.5442,2105200.0],["2008-01-15",10.4448,10.6159,10.3509,10.4834,2076400.0],["2008-01-16",10.6435,11.6869,10.638,11.1183,3985500.0],["2008-01-17",11.1349,11.2563,10.8202,10.8257,1777000.0],["2008-01-18",10.8478,11.0907,10.6104,10.7815,1581200.0],["2008-01-22",10.362,10.8202,10.2019,10.4338,1778000.0],["2008-01-23",10.1853,10.8809,10.1853,10.8588,1931700.0],["2008-01-24",10.914,10.914,10.3509,10.362,1417200.0],["2008-01-25",10.4393,10.6877,10.3178,10.362,920300.0],["2008-01-28",10.3344,10.4448,10.2129,10.4338,1793600.0],["2008-01-29",10.5276,10.6214,10.4117,10.4669,786600.0],["2008-01-30",10.4613,10.6066,10.2992,10.3272,1208900.0],["2008-01-31",10.193,10.8636,10.1875,10.791,1333600.0],["2008-02-01",10.8525,11.0592,10.7128,11.0369,891000.0],["2008-02-04",11.0872,11.3275,10.9028,11.2604,838100.0],["2008-02-05",11.0816,11.2716,11.0089,11.1598,1424200.0],["2008-02-06",11.1766,11.3163,11.0369,11.0648,1646200.0],["2008-02-07",10.9978,11.1151,10.8301,10.9084,1225900.0],["2008-02-08",10.886,10.9363,10.6178,10.6457,1278900.0],["2008-02-11",9.9192,9.9192,7.438,8.0024,11853800.0],["2008-02-12",7.6392,8.131,7.6392,7.9466,4930900.0],["2008-02-13",8.0192,8.4942,7.7063,7.7398,3832000.0],["2008-02-14",7.7789,7.8516,7.4939,7.533,3339900.0],["2008-02-15",7.4939,7.6057,7.4101,7.561,2501600.0],["2008-02-19",7.6336,7.656,7.2592,7.3598,2283500.0],["2008-02-20",7.3318,7.4101,7.2648,7.3542,2107500.0],["2008-02-21",7.4101,7.4548,7.1083,7.1418,2679900.0],["2008-02-22",7.181,7.2145,7.0021,7.1251,2884300.0],["2008-02-25",7.1363,7.1754,6.991,7.0413,1855800.0],["2008-02-26",7.0301,7.0804,6.9295,7.0301,1456400.0],["2008-02-27",6.963,7.0468,6.8401,6.8457,1276800.0],["2008-02-28",6.8401,6.9127,6.7674,6.8401,1697600.0],["2008-02-29",6.7842,6.8289,6.5774,6.6165,1389900.0],["2008-03-03",6.6277,6.6445,6.4601,6.5942,1574700.0],["2008-03-04",6.5886,6.7339,6.5607,6.6389,1613100.0],["2008-03-05",6.7395,6.7395,6.4936,6.6333,1906500.0],["2008-03-06",6.611,6.6221,6.3651,6.3762,1140600.0],["2008-03-07",5.3592,5.6274,5.0015,5.2139,7575800.0],["2008-03-10",5.2139,6.0409,5.1356,5.5771,5756700.0],["2008-03-11",5.7112,5.8062,5.5883,5.6833,3769300.0],["2008-03-12",5.7056,5.823,5.4374,5.4374,2125700.0],["2008-03-13",5.3815,5.4933,5.2251,5.443,2472800.0],["2008-03-14",5.443,5.6554,5.3089,5.6554,3203300.0],["2008-03-17",5.5436,5.6218,5.4486,5.5604,4043600.0],["2008-03-18",5.633,5.6721,5.4262,5.5939,2885500.0],["2008-03-19",5.6386,5.7168,5.5827,5.5827,2855600.0],["2008-03-20",5.6721,6.5998,5.6721,6.5271,7099800.0],["2008-03-24",6.8233,7.5274,6.8233,7.4101,6460300.0],["2008-03-25",7.6615,7.818,7.0915,7.153,2554800.0],["2008-03-26",7.153,7.343,7.153,7.2927,3316600.0],["2008-03-27",7.3095,7.4101,6.9015,6.9183,2097000.0],["2008-03-28",6.9574,6.9854,6.7115,6.8289,1897500.0],["2008-03-31",6.8736,6.9798,6.7171,6.9686,1945800.0],["2008-04-01",6.9686,7.2536,6.963,7.2201,1686700.0],["2008-04-02",7.0915,7.9074,7.0915,7.7677,3609900.0],["2008-04-03",7.7286,7.7286,7.3598,7.5218,2127100.0],["2008-04-04",7.5386,7.6168,7.3765,7.4436,1700900.0],["2008-04-07",7.5175,7.5175,7.2616,7.4152,1195800.0],["2008-04-08",7.3754,7.4607,7.3242,7.3981,711300.0],["2008-04-09",7.4379,7.4493,7.2218,7.273,979700.0],["2008-04-10",7.2275,7.3981,7.182,7.2901,1019300.0],["2008-04-11",7.2275,7.3242,7.1479,7.2389,761100.0],["2008-04-14",7.2503,7.4607,7.1707,7.455,1600400.0],["2008-04-15",7.4664,7.7677,7.3981,7.7336,1475400.0],["2008-04-16",7.762,8.0123,7.6881,7.9895,1515200.0],["2008-04-17",7.9724,7.9724,7.6199,7.7109,1449500.0],["2008-04-18",7.8417,7.9383,7.6768,7.7564,1875100.0],["2008-04-21",7.7109,7.9326,7.7109,7.8246,961400.0],["2008-04-22",7.8246,7.853,7.6199,7.6768,1063900.0],["2008-04-23",7.6824,7.8132,7.5915,7.8019,1062500.0],["2008-04-24",7.8246,8.3364,7.7621,8.2283,1506400.0],["2008-04-25",8.2681,8.3762,8.0123,8.1601,1338900.0],["2008-04-28",8.1885,8.2454,8.0293,8.143,1142000.0],["2008-04-29",8.2113,8.2454,8.0805,8.1658,940300.0],["2008-04-30",8.1715,8.3762,8.0748,8.2397,973400.0],["2008-05-01",8.2454,8.5866,8.1999,8.5411,1956900.0],["2008-05-02",8.5468,8.6605,8.4558,8.524,1099400.0],["2008-05-05",8.524,8.5525,8.2568,8.3591,1070500.0],["2008-05-06",8.2625,8.3648,8.1715,8.3193,920400.0],["2008-05-07",7.6881,8.0748,6.4371,7.6881,6084000.0],["2008-05-08",7.8075,7.8075,7.4095,7.6199,1896800.0],["2008-05-09",7.6085,7.853,7.3754,7.853,1578700.0],["2008-05-12",7.9042,8.0691,7.7905,7.9497,1102300.0],["2008-05-13",7.9668,8.0066,7.7962,7.9952,919600.0],["2008-05-14",8.0407,8.1601,7.9668,8.0634,607300.0],["2008-05-15",8.035,8.3136,8.0236,8.3023,754200.0],["2008-05-16",8.2454,8.4956,8.1032,8.4729,890500.0],["2008-05-19",8.4331,8.7003,8.416,8.4501,1341700.0],["2008-05-20",8.4387,8.4899,8.3193,8.4331,923300.0],["2008-05-21",8.5127,8.5866,8.4217,8.5468,1734700.0],["2008-05-22",8.4956,8.8254,8.4842,8.6491,1540100.0],["2008-05-23",8.6378,8.6378,8.0634,8.0976,1404700.0],["2008-05-27",8.1146,8.2909,8.0976,8.2681,1208100.0],["2008-05-28",8.2682,8.3989,8.2113,8.3307,1595800.0],["2008-05-29",8.3023,8.6093,8.3023,8.416,1448700.0],["2008-05-30",8.4956,8.5638,8.3364,8.4444,1294000.0],["2008-06-02",8.4046,8.598,8.4046,8.5695,1270900.0],["2008-06-03",8.5752,8.6435,8.4842,8.5468,849100.0],["2008-06-04",8.4899,8.7288,8.4387,8.6435,803700.0],["2008-06-05",8.6662,8.6776,8.5297,8.6548,784800.0],["2008-06-06",8.6036,8.6435,8.3023,8.3591,1238100.0],["2008-06-09",8.4046,8.507,8.3534,8.4387,728300.0],["2008-06-10",8.2283,8.3762,7.9895,8.1772,1963900.0],["2008-06-11",8.1885,8.2681,7.9326,7.9895,1116200.0],["2008-06-12",7.9668,8.1487,7.7336,7.7507,1098300.0],["2008-06-13",7.7905,7.8758,7.6483,7.7848,1174800.0],["2008-06-16",7.7393,7.7564,7.5175,7.6938,982800.0],["2008-06-17",7.7052,7.8872,7.637,7.7791,612200.0],["2008-06-18",7.7791,7.8189,7.6256,7.6938,629200.0],["2008-06-19",7.6995,7.7564,7.5801,7.6768,940100.0],["2008-06-20",7.6256,7.6768,7.2787,7.3697,1440000.0],["2008-06-23",7.3697,7.472,6.9887,7.0569,1990600.0],["2008-06-24",7.0626,7.0967,6.9887,7.0285,812800.0],["2008-06-25",7.0626,7.165,7.0228,7.1081,1627200.0],["2008-06-26",7.0512,7.1593,6.8295,6.8408,871400.0],["2008-06-27",6.7953,6.8238,6.5849,6.6702,2280000.0],["2008-06-30",6.6816,6.8408,6.5281,6.801,1625800.0],["2008-07-01",6.7157,6.9261,6.693,6.784,2331800.0],["2008-07-02",6.7271,6.9375,6.5963,6.5963,945600.0],["2008-07-03",6.6248,6.6816,6.5679,6.6077,767900.0],["2008-07-07",6.602,6.7271,6.3859,6.3916,1709200.0],["2008-07-08",6.3973,6.6589,6.2836,6.6077,2195100.0],["2008-07-09",6.6077,6.7783,6.5395,6.5793,1230100.0],["2008-07-10",6.5736,6.6475,6.3518,6.4144,1616600.0],["2008-07-11",6.3234,6.4542,6.2779,6.3859,1357200.0],["2008-07-14",6.4428,6.5451,6.312,6.3404,1280400.0],["2008-07-15",6.2949,6.5849,6.1698,6.4428,1186400.0],["2008-07-16",6.4655,6.7612,6.4655,6.5736,1005400.0],["2008-07-17",6.5963,6.7385,6.5053,6.5963,1250400.0],["2008-07-18",6.6304,6.6646,6.3745,6.4997,1110600.0],["2008-07-21",6.5338,6.7157,6.494,6.6589,781400.0],["2008-07-22",6.6304,6.9546,6.6134,6.9489,759200.0],["2008-07-23",7.364,7.364,6.5963,6.6759,1353200.0],["2008-07-24",6.6646,6.6759,6.3461,6.3518,1116700.0],["2008-07-25",6.3689,6.4314,6.2324,6.2494,627300.0],["2008-07-28",6.2494,6.2722,6.0959,6.1755,620600.0],["2008-07-29",6.2153,6.4485,6.1528,6.3973,827200.0],["2008-07-30",6.4087,6.5679,6.2893,6.5565,643000.0],["2008-07-31",6.4769,6.7214,6.4087,6.6589,1024600.0],["2008-08-01",6.6646,6.6816,6.511,6.5224,460400.0],["2008-08-04",6.5622,6.5906,6.3916,6.4598,744100.0],["2008-08-05",6.4997,6.6816,6.4826,6.6532,838100.0],["2008-08-06",6.6475,6.8352,6.6361,6.7953,635500.0],["2008-08-07",6.7669,7.2389,6.7669,6.9887,1055900.0],["2008-08-08",6.9318,7.2673,6.9318,7.1934,1237400.0],["2008-08-11",7.1252,7.4266,7.1138,7.3299,1422100.0],["2008-08-12",6.5281,6.9205,6.3234,6.4314,3652100.0],["2008-08-13",6.2608,6.5395,5.8969,6.1073,2143300.0],["2008-08-14",6.0277,6.0561,5.8571,6.0049,1062700.0],["2008-08-15",6.0106,6.7442,6.0106,6.6589,1697000.0],["2008-08-18",6.6589,6.8863,6.5679,6.8408,1351100.0],["2008-08-19",6.8552,6.9414,6.6886,6.9012,1280400.0],["2008-08-20",6.6713,6.815,6.5736,6.8092,1867900.0],["2008-08-21",6.7001,6.8724,6.4242,6.6541,939700.0],["2008-08-22",6.6828,6.7403,6.6139,6.723,785100.0],["2008-08-25",6.723,6.7575,6.4989,6.5219,775200.0],["2008-08-26",6.5219,6.5507,6.3036,6.4817,1006800.0],["2008-08-27",6.4702,6.6483,6.4472,6.6254,628500.0],["2008-08-28",6.6483,6.8092,6.5679,6.8092,583100.0],["2008-08-29",6.8092,6.9529,6.769,6.7748,982400.0],["2008-09-02",6.7288,6.9931,6.6196,6.7058,671900.0],["2008-09-03",6.6656,6.9012,6.5909,6.7633,587500.0],["2008-09-04",6.7633,6.7805,6.5104,6.5219,902700.0],["2008-09-05",6.4817,6.5392,6.3898,6.4932,552900.0],["2008-09-08",6.5851,7.177,6.5851,6.8897,2337500.0],["2008-09-09",6.8954,7.0736,6.792,6.8207,2082400.0],["2008-09-10",6.8322,6.861,6.453,6.5047,2697200.0],["2008-09-11",6.476,6.476,6.1772,6.3208,2613000.0],["2008-09-12",6.2633,6.6943,6.1886,6.3151,2326100.0],["2008-09-15",6.0392,6.3553,5.8209,6.1829,1368600.0],["2008-09-16",6.1427,6.2346,5.8784,6.2289,1198900.0],["2008-09-17",6.1599,6.1599,5.8611,5.8898,1288100.0],["2008-09-18",5.9416,6.5507,5.9416,6.2748,2526500.0],["2008-09-19",6.7518,6.9242,6.5219,6.8552,2241000.0],["2008-09-22",6.8667,7.0448,6.5851,6.6196,780700.0],["2008-09-23",6.5794,6.7748,6.4415,6.5564,677000.0],["2008-09-24",6.4989,6.6598,6.3323,6.361,831200.0],["2008-09-25",6.4128,6.6713,6.2519,6.5966,830200.0],["2008-09-26",6.5334,6.6713,6.453,6.6369,720200.0],["2008-09-29",6.4645,6.5104,5.8266,5.8669,1056200.0],["2008-09-30",5.8956,5.9588,5.6772,5.8841,1776700.0],["2008-10-01",5.8898,5.976,5.7462,5.9645,878100.0],["2008-10-02",5.9301,5.9588,5.4876,5.5393,994500.0],["2008-10-03",5.6083,5.8439,5.4589,5.4819,1440000.0],["2008-10-06",5.4014,5.6657,5.1658,5.6198,1419700.0],["2008-10-07",5.6887,5.8094,5.2233,5.2233,1259000.0],["2008-10-08",5.0739,5.3957,4.9934,5.0969,1315400.0],["2008-10-09",5.0969,5.3095,4.8325,4.9417,1163000.0],["2008-10-10",4.8038,5.321,4.3901,5.2405,1562000.0],["2008-10-13",5.4589,5.8037,5.3152,5.8037,921200.0],["2008-10-14",6.0737,6.0737,5.3842,5.7692,1051300.0],["2008-10-15",5.66,5.6887,5.1084,5.1199,893800.0],["2008-10-16",5.1371,5.5853,4.9072,5.5336,956400.0],["2008-10-17",5.3497,5.6485,5.2175,5.4302,1085900.0],["2008-10-20",5.4589,5.6543,5.2003,5.6428,835300.0],["2008-10-21",5.4646,5.5738,5.2003,5.4646,1023600.0],["2008-10-22",5.3554,5.4589,4.9072,5.1199,1354000.0],["2008-10-23",5.2348,5.3267,4.597,5.0566,973100.0],["2008-10-24",4.6257,4.9762,4.597,4.8383,1122300.0],["2008-10-27",4.7636,4.936,4.6257,4.7119,923500.0],["2008-10-28",4.7176,5.1888,4.6314,5.1888,1067500.0],["2008-10-29",5.1101,5.3607,4.813,5.1101,829600.0],["2008-10-30",5.2442,5.553,5.1684,5.5413,681500.0],["2008-10-31",5.5938,5.6812,5.3432,5.6812,1098000.0],["2008-11-03",5.7686,5.7686,5.4947,5.6637,685900.0],["2008-11-04",5.25,5.7802,5.25,5.5355,941000.0],["2008-11-05",5.7569,5.7569,5.25,5.2908,720000.0],["2008-11-06",5.285,5.4015,4.8246,4.8887,1000300.0],["2008-11-07",4.9237,5.1684,4.813,5.1393,577900.0],["2008-11-10",5.1976,5.2733,4.8712,4.9353,461300.0],["2008-11-11",4.8829,5.2442,4.7431,5.0402,479500.0],["2008-11-12",4.9586,5.1509,4.8246,4.8654,549700.0],["2008-11-13",4.9237,5.2616,4.6615,5.2383,1532700.0],["2008-11-14",5.0169,5.3607,5.0169,5.0635,1055000.0],["2008-11-17",5.0227,5.3898,4.9586,5.2616,612700.0],["2008-11-18",5.25,5.5705,5.1626,5.4365,910600.0],["2008-11-19",5.4539,5.5646,4.9353,4.947,661100.0],["2008-11-20",4.8363,5.0111,4.4983,4.5799,849300.0],["2008-11-21",4.6673,5.0868,4.4051,5.0461,944700.0],["2008-11-24",5.0985,5.4481,4.8654,5.3316,795700.0],["2008-11-25",5.4481,5.687,5.3257,5.652,1403200.0],["2008-11-26",5.5472,6.1357,5.4656,6.0133,1102900.0],["2008-11-28",5.8968,6.1357,5.8152,6.0891,456200.0],["2008-12-01",5.9259,6.0774,5.4539,5.4889,754000.0],["2008-12-02",5.5879,5.8094,5.419,5.7861,706500.0],["2008-12-03",5.6404,6.0774,5.3257,6.0424,1117200.0],["2008-12-04",5.9434,6.1532,5.4423,5.6987,1081700.0],["2008-12-05",5.6171,5.9609,5.3665,5.8968,1268100.0],["2008-12-08",5.9958,6.1298,5.9026,5.99,927200.0],["2008-12-09",5.9492,6.3804,5.9084,5.9842,1044000.0],["2008-12-10",5.9609,6.258,5.9201,6.1124,533700.0],["2008-12-11",6.0366,6.1124,5.7744,5.8851,659600.0],["2008-12-12",5.7861,6.258,5.6695,6.159,1009300.0],["2008-12-15",6.1124,6.2347,5.9026,6.0599,806000.0],["2008-12-16",5.9958,6.2114,5.9143,6.1823,1100200.0],["2008-12-17",6.0658,6.2114,5.9317,6.124,984000.0],["2008-12-18",6.124,6.2172,5.8735,5.9958,1042700.0],["2008-12-19",6.0483,6.3746,5.8385,6.0075,2945600.0],["2008-12-22",6.025,6.0716,5.7511,5.9783,789100.0],["2008-12-23",6.0774,6.1473,5.8968,5.9609,642900.0],["2008-12-24",5.9084,5.99,5.821,5.8851,246600.0],["2008-12-26",5.8851,5.99,5.8502,5.9783,243800.0],["2008-12-29",5.9609,6.0191,5.7453,5.8152,558600.0],["2008-12-30",5.7744,5.8735,5.5705,5.7394,1299800.0],["2008-12-31",5.6754,5.9201,5.5763,5.8735,1410500.0],["2009-01-02",5.856,6.1765,5.8327,6.124,717900.0],["2009-01-05",6.1182,6.2755,6.0949,6.2289,914700.0],["2009-01-06",6.2172,6.7009,6.2172,6.3921,1074900.0],["2009-01-07",6.3454,6.4678,6.2522,6.3454,615800.0],["2009-01-08",6.3105,6.4503,6.2755,6.4387,734400.0],["2009-01-09",6.4328,6.4678,6.1823,6.293,530600.0],["2009-01-12",6.3396,6.4037,6.1998,6.1998,596600.0],["2009-01-13",6.2056,6.2639,6.0832,6.2056,624700.0],["2009-01-14",6.0541,6.1473,5.955,6.0599,707100.0],["2009-01-15",6.0366,6.1706,5.856,6.159,661600.0],["2009-01-16",6.2289,6.3746,6.0541,6.2173,752400.0],["2009-01-20",6.1881,6.1881,5.8676,5.8851,624300.0],["2009-01-21",5.9825,6.1831,5.8999,6.1713,883300.0],["2009-01-22",5.9943,6.13,5.9235,6.0415,998600.0],["2009-01-23",5.9294,6.1064,5.8763,6.0179,605200.0],["2009-01-26",6.0297,6.3424,6.0179,6.2539,667800.0],["2009-01-27",6.3011,6.3778,6.2126,6.2539,660400.0],["2009-01-28",6.3129,6.3719,6.0651,6.1831,933600.0],["2009-01-29",6.189,6.2185,6.0769,6.0828,1635400.0],["2009-01-30",6.1654,6.248,5.894,5.9235,1013600.0],["2009-02-02",5.9294,5.9294,5.7347,5.8232,1242400.0],["2009-02-03",5.8291,5.9235,5.6639,5.8409,1150800.0],["2009-02-04",5.8409,5.9353,5.6698,5.7642,627500.0],["2009-02-05",5.7347,5.9471,5.6934,5.8055,880900.0],["2009-02-06",5.6698,5.7406,5.3099,5.6285,1447800.0],["2009-02-09",5.6285,5.6344,5.3394,5.3571,666500.0],["2009-02-10",5.3335,5.3512,5.009,5.0208,1207600.0],["2009-02-11",5.009,5.0857,4.8733,4.9972,1151100.0],["2009-02-12",4.9559,5.0385,4.8084,5.0149,1035100.0],["2009-02-13",4.9795,5.1742,4.9382,5.0149,820900.0],["2009-02-17",4.891,4.891,4.6963,4.7081,969900.0],["2009-02-18",4.714,4.773,4.596,4.6432,1258900.0],["2009-02-19",4.6432,4.7376,4.5665,4.5724,772000.0],["2009-02-20",4.478,4.5134,4.1889,4.2774,911800.0],["2009-02-23",4.2479,4.3128,4.0473,4.0591,791900.0],["2009-02-24",4.124,4.1889,4.0296,4.1771,752200.0],["2009-02-25",4.1653,4.1712,4.0001,4.0532,934500.0],["2009-02-26",4.0768,4.2892,4.0768,4.183,1442400.0],["2009-02-27",4.1122,4.6078,4.0827,4.537,2724900.0],["2009-03-02",4.4249,4.5547,4.2066,4.2184,2046000.0],["2009-03-03",4.3482,4.8674,3.6992,3.7228,2092600.0],["2009-03-04",3.7464,4.0768,3.6815,4.0001,1350400.0],["2009-03-05",3.8703,3.9647,3.6461,3.7051,849900.0],["2009-03-06",3.6992,3.8113,3.5045,3.6579,779500.0],["2009-03-09",3.6343,3.8585,3.6343,3.7464,1366800.0],["2009-03-10",3.8467,4.0414,3.8467,3.9824,957000.0],["2009-03-11",4.0355,4.0355,3.8349,3.9234,1135100.0],["2009-03-12",3.8998,3.9765,3.8054,3.9234,1082500.0],["2009-03-13",3.9647,4.2361,3.9352,4.2007,1517000.0],["2009-03-16",4.2007,4.5842,4.2007,4.4367,1203700.0],["2009-03-17",4.537,4.714,4.3777,4.6727,1983700.0],["2009-03-18",4.6963,5.1624,4.6491,5.127,1786400.0],["2009-03-19",5.2981,5.4338,5.1093,5.1978,1642600.0],["2009-03-20",5.2155,5.2391,5.0621,5.1152,1383900.0],["2009-03-23",5.2273,5.304,5.1152,5.2686,976300.0],["2009-03-24",5.1742,5.2155,4.95,5.009,1268900.0],["2009-03-25",5.0267,5.2804,4.7435,4.9205,1627600.0],["2009-03-26",4.9854,5.186,4.8556,5.1565,1593700.0],["2009-03-27",5.1978,5.1978,4.9087,4.95,831500.0],["2009-03-30",4.8556,4.8969,4.7081,4.7966,728500.0],["2009-03-31",4.7376,5.0267,4.7376,4.8733,920000.0],["2009-04-01",4.8674,4.95,4.6786,4.7258,1532700.0],["2009-04-02",4.8202,5.0149,4.8084,4.9736,1190800.0],["2009-04-03",4.9736,5.0798,4.9441,5.0385,858100.0],["2009-04-06",5.0295,5.0834,4.9277,4.9876,889900.0],["2009-04-07",4.9038,4.9696,4.8439,4.8439,566400.0],["2009-04-08",4.8559,4.9517,4.8559,4.9457,406700.0],["2009-04-09",5.0415,5.1014,4.9577,5.1014,552400.0],["2009-04-13",5.0475,5.0475,4.9038,4.9277,538400.0],["2009-04-14",4.8619,4.9636,4.8199,4.9337,1125200.0],["2009-04-15",4.9098,5.1373,4.9098,5.0954,914300.0],["2009-04-16",5.1133,5.257,5.1014,5.2271,783900.0],["2009-04-17",5.2211,5.3169,5.1912,5.263,747900.0],["2009-04-20",5.1792,5.257,4.9277,4.9577,762200.0],["2009-04-21",4.9038,5.1313,4.8858,5.0654,791400.0],["2009-04-22",5.0115,5.0894,4.8199,4.8379,1446400.0],["2009-04-23",4.8439,4.8678,4.7361,4.784,932900.0],["2009-04-24",4.7481,4.8619,4.7182,4.7661,965800.0],["2009-04-27",4.6882,4.796,4.6643,4.7122,897800.0],["2009-04-28",4.5984,4.9936,4.5984,4.9457,879100.0],["2009-04-29",4.9936,5.1433,4.9457,5.0954,634700.0],["2009-04-30",5.1373,5.1852,5.0355,5.1014,1048300.0],["2009-05-01",5.3289,5.6402,5.1313,5.5923,1267100.0],["2009-05-04",5.5564,5.9875,5.2331,5.8079,1102400.0],["2009-05-05",5.8737,5.9755,5.73,5.9516,924500.0],["2009-05-06",5.9636,6.0174,5.8498,5.9695,589400.0],["2009-05-07",6.0294,6.0594,5.8917,5.9875,955100.0],["2009-05-08",6.0773,6.221,6.0713,6.1791,844100.0],["2009-05-11",6.1192,6.1432,5.9815,6.0174,610600.0],["2009-05-12",6.0653,6.1252,5.9037,5.9695,549600.0],["2009-05-13",5.8797,5.9636,5.6103,5.6342,1524800.0],["2009-05-14",5.6881,5.8318,5.6402,5.7779,680500.0],["2009-05-15",5.766,5.766,5.4965,5.6043,746800.0],["2009-05-18",5.6702,5.7121,5.4905,5.5564,599100.0],["2009-05-19",5.5145,5.7181,5.4965,5.6462,873100.0],["2009-05-20",5.6881,5.748,5.5804,5.5923,476600.0],["2009-05-21",5.5504,5.6163,5.5025,5.5744,568300.0],["2009-05-22",5.5744,5.6283,5.4846,5.5145,374100.0],["2009-05-26",5.5205,5.766,5.4127,5.754,462600.0],["2009-05-27",5.7241,5.7779,5.5444,5.5564,428300.0],["2009-05-28",5.5863,5.6702,5.4786,5.5564,522900.0],["2009-05-29",5.6402,5.7779,5.4546,5.5384,821600.0],["2009-06-01",5.6223,5.9216,5.6223,5.9037,506000.0],["2009-06-02",5.8977,5.9456,5.8199,5.8498,507700.0],["2009-06-03",5.8917,5.8917,5.5744,5.6342,628100.0],["2009-06-04",5.6163,5.7061,5.5923,5.6881,1000400.0],["2009-06-05",5.76,5.7959,5.6223,5.7181,528100.0],["2009-06-08",5.6702,5.76,5.6283,5.6941,381500.0],["2009-06-09",5.6941,5.8857,5.6702,5.8139,701000.0],["2009-06-10",5.8378,5.8977,5.736,5.8498,464000.0],["2009-06-11",5.8378,5.9875,5.8199,5.9336,508600.0],["2009-06-12",5.9276,6.0534,5.8258,6.0414,337600.0],["2009-06-15",6.0234,6.0234,5.7181,5.8199,609400.0],["2009-06-16",5.8678,5.9516,5.8438,5.8618,573800.0],["2009-06-17",5.8378,5.9636,5.7899,5.9216,356100.0],["2009-06-18",5.9097,6.1611,5.9097,6.1312,586100.0],["2009-06-19",6.209,6.3168,6.0893,6.1252,863800.0],["2009-06-22",6.0534,6.1731,6.0354,6.0953,479700.0],["2009-06-23",6.221,6.3288,5.9815,6.0294,546400.0],["2009-06-24",6.0713,6.245,6.0234,6.1671,506100.0],["2009-06-25",6.1552,6.4485,6.0414,6.3827,915200.0],["2009-06-26",6.3707,6.5803,6.2929,6.5144,1234500.0],["2009-06-29",6.5503,6.6102,6.3827,6.5503,383600.0],["2009-06-30",6.6162,6.6401,6.3468,6.4126,837900.0],["2009-07-01",6.5144,6.6042,6.4066,6.5803,496800.0],["2009-07-02",6.4845,6.5623,6.2629,6.2629,408900.0],["2009-07-06",6.215,6.4126,6.215,6.3827,378000.0],["2009-07-07",6.3587,6.4246,6.2569,6.2569,350500.0],["2009-07-08",6.3108,6.4246,6.2031,6.2869,689600.0],["2009-07-09",6.2689,6.4785,6.2689,6.3947,491800.0],["2009-07-10",6.3767,6.5443,6.3288,6.5204,506700.0],["2009-07-13",6.5204,6.7719,6.4665,6.706,758400.0],["2009-07-14",6.6821,6.73,6.6102,6.712,451800.0],["2009-07-15",6.7419,6.9874,6.724,6.9575,777400.0],["2009-07-16",6.9216,7.0114,6.8018,6.9695,593300.0],["2009-07-17",6.9874,7.0353,6.8138,6.8617,309000.0],["2009-07-20",6.9156,6.9635,6.7779,6.9395,594700.0],["2009-07-21",6.9575,7.1371,6.8916,7.0832,835300.0],["2009-07-22",7.0413,7.2449,7.0353,7.197,736600.0],["2009-07-23",7.1191,7.4604,7.1191,7.4425,596300.0],["2009-07-24",7.3646,7.4964,7.3646,7.4964,362900.0],["2009-07-27",7.4425,7.5203,7.3646,7.5203,307800.0],["2009-07-28",7.4544,7.4904,7.3287,7.3586,540900.0],["2009-07-29",7.3617,7.3859,7.1439,7.2346,704300.0],["2009-07-30",7.2951,7.404,7.2346,7.3738,831000.0],["2009-07-31",7.3617,7.5613,7.2588,7.3798,734700.0],["2009-08-03",7.4585,7.6883,7.4524,7.5976,849200.0],["2009-08-04",7.5552,7.7609,7.5552,7.7367,530000.0],["2009-08-05",7.8093,7.8093,7.4585,7.5492,1234500.0],["2009-08-06",7.5915,7.5976,7.3919,7.4282,726100.0],["2009-08-07",7.531,7.6097,7.4464,7.531,1010800.0],["2009-08-10",7.4706,7.5008,7.3496,7.4706,630900.0],["2009-08-11",7.4403,7.5976,7.2588,7.3375,483900.0],["2009-08-12",7.3072,7.4222,7.2649,7.2951,1092900.0],["2009-08-13",7.3435,7.3677,7.2588,7.3496,436600.0],["2009-08-14",7.3617,7.3919,7.15,7.3314,572900.0],["2009-08-17",7.2649,7.3254,7.1742,7.1802,525900.0],["2009-08-18",7.1862,7.404,7.156,7.3496,490400.0],["2009-08-19",7.2649,7.4161,7.2286,7.3859,367900.0],["2009-08-20",7.3617,7.4222,7.3133,7.3556,422100.0],["2009-08-21",7.4524,7.4645,7.3314,7.404,978800.0],["2009-08-24",7.3859,7.3919,7.3012,7.3314,777400.0],["2009-08-25",7.4343,7.4343,7.3254,7.3435,488600.0],["2009-08-26",7.3496,7.3919,7.2407,7.3375,382800.0],["2009-08-27",7.3012,7.3677,7.2165,7.3072,355100.0],["2009-08-28",7.3375,7.3617,7.156,7.2044,422000.0],["2009-08-31",7.1379,7.1802,6.9987,7.0653,736500.0],["2009-09-01",7.0653,7.2225,6.9806,7.0653,770500.0],["2009-09-02",7.0229,7.1621,6.9322,7.0653,945300.0],["2009-09-03",7.0834,7.0834,6.9624,7.0169,498900.0],["2009-09-04",6.9866,7.1076,6.9624,7.0653,433400.0],["2009-09-08",7.1258,7.3798,7.0592,7.3314,2241300.0],["2009-09-09",7.3496,7.4464,7.277,7.3617,785400.0],["2009-09-10",7.3496,7.3617,7.2528,7.3254,566400.0],["2009-09-11",7.3435,7.404,7.2407,7.3496,1688200.0],["2009-09-14",7.3617,7.4222,7.3133,7.3798,879100.0],["2009-09-15",7.398,7.531,7.3193,7.4948,680500.0],["2009-09-16",7.4403,7.6339,7.404,7.6339,445700.0],["2009-09-17",7.6399,7.6762,7.5613,7.6036,376900.0],["2009-09-18",7.6097,7.6218,7.4706,7.5855,843200.0],["2009-09-21",7.5068,7.525,7.3859,7.4222,599600.0],["2009-09-22",7.4887,7.7609,7.3798,7.7307,1030400.0],["2009-09-23",7.7791,7.8153,7.5008,7.5189,1303900.0],["2009-09-24",7.5552,7.5976,7.3496,7.3617,937300.0],["2009-09-25",7.3617,7.3617,7.1681,7.2225,1062300.0],["2009-09-28",7.2709,7.3617,7.1681,7.1923,952200.0],["2009-09-29",7.2165,7.277,7.1137,7.1621,1259000.0],["2009-09-30",7.2165,7.2165,6.9745,7.0653,1873100.0],["2009-10-01",7.0471,7.0471,6.8294,6.8354,1872200.0],["2009-10-02",6.7991,6.8899,6.7144,6.7507,944300.0],["2009-10-05",6.7447,7.156,6.7205,7.1258,2110300.0],["2009-10-06",7.2104,7.3738,7.1258,7.3677,1282100.0],["2009-10-07",7.3314,7.4766,7.3254,7.3859,903500.0],["2009-10-08",7.4403,7.4887,7.3617,7.4585,883600.0],["2009-10-09",7.4585,7.5734,7.4101,7.4403,1586200.0],["2009-10-12",7.4887,7.5008,7.3798,7.4524,1023400.0],["2009-10-13",7.4403,7.5129,7.3617,7.4403,578900.0],["2009-10-14",7.525,7.5915,7.2225,7.404,1530900.0],["2009-10-15",7.3919,7.4343,7.3375,7.4101,794700.0],["2009-10-16",7.3738,7.5431,7.3133,7.4282,847400.0],["2009-10-19",7.4766,7.5855,7.3919,7.5613,539700.0],["2009-10-20",7.5492,7.5492,7.3677,7.4827,882200.0],["2009-10-21",7.5008,7.6097,7.3556,7.3556,910400.0],["2009-10-22",7.3677,7.4222,7.2346,7.404,698500.0],["2009-10-23",7.404,7.4947,7.2709,7.3254,963500.0],["2009-10-26",7.3556,7.4403,7.035,7.1318,914900.0],["2009-10-27",7.1439,7.2467,7.0834,7.1137,707500.0],["2009-10-28",7.1318,7.15,6.9564,6.9987,1120500.0],["2009-10-29",7.4766,7.4766,5.8978,6.8112,2288200.0],["2009-10-30",6.7326,6.7991,6.4543,6.4846,2226700.0],["2009-11-02",6.5182,6.6162,6.3652,6.5427,1552700.0],["2009-11-03",6.4754,6.6896,6.4754,6.5672,1590600.0],["2009-11-04",6.5856,6.8549,6.555,6.61,1292700.0],["2009-11-05",6.6712,6.7875,6.6284,6.7569,2119600.0],["2009-11-06",6.7569,6.8426,6.7141,6.7814,1155100.0],["2009-11-09",6.7936,7.0017,6.7936,7.0017,1230900.0],["2009-11-10",6.9711,7.1486,6.9589,7.0629,957500.0],["2009-11-11",7.1058,7.2098,6.9956,7.0507,596100.0],["2009-11-12",7.0385,7.0507,6.7875,6.8487,1500500.0],["2009-11-13",6.8854,7.0079,6.812,6.9099,1221200.0],["2009-11-16",6.965,7.118,6.9405,6.9711,864600.0],["2009-11-17",6.9099,6.9895,6.8487,6.9467,777000.0],["2009-11-18",6.965,6.965,6.7936,6.8181,1149500.0],["2009-11-19",6.7936,6.8242,6.6712,6.7998,804600.0],["2009-11-20",6.763,6.8059,6.6957,6.7386,669600.0],["2009-11-23",6.8426,6.9467,6.763,6.7936,702600.0],["2009-11-24",6.7875,6.8365,6.7202,6.8181,610200.0],["2009-11-25",6.812,7.0201,6.7998,6.9528,436000.0],["2009-11-27",6.7936,6.9405,6.7569,6.8242,298700.0],["2009-11-30",6.7936,6.8304,6.7141,6.8181,1028500.0],["2009-12-01",6.8732,7.0262,6.8671,6.9956,696300.0],["2009-12-02",7.0017,7.1303,6.9283,6.9405,852400.0],["2009-12-03",6.9589,7.1119,6.9405,7.0385,857200.0],["2009-12-04",7.0691,7.1853,7.0079,7.118,1025300.0],["2009-12-07",7.1547,7.2955,7.118,7.2159,524900.0],["2009-12-08",7.167,7.216,7.0201,7.1976,838000.0],["2009-12-09",7.2037,7.4118,7.1547,7.1976,1308600.0],["2009-12-10",7.2282,7.3812,7.2037,7.2527,692000.0],["2009-12-11",7.2649,7.4975,7.2159,7.4791,1427500.0],["2009-12-14",7.5036,7.5709,7.3751,7.5036,771800.0],["2009-12-15",7.4485,7.4608,7.32,7.4057,920000.0],["2009-12-16",7.4302,7.6199,7.3812,7.5648,890100.0],["2009-12-17",7.4975,7.6505,7.4791,7.626,1017100.0],["2009-12-18",7.6872,7.7729,7.626,7.7607,1605800.0],["2009-12-21",7.7851,8.0055,7.7851,7.8831,781000.0],["2009-12-22",7.9137,7.9137,7.6199,7.6505,740900.0],["2009-12-23",7.6566,7.7239,7.5771,7.6995,773800.0],["2009-12-24",7.7301,7.8096,7.6995,7.7178,120100.0],["2009-12-28",7.7668,7.7729,7.6199,7.7301,436100.0],["2009-12-29",7.7729,7.7913,7.6505,7.7607,572500.0],["2009-12-30",7.6933,7.8586,7.6933,7.828,520100.0],["2009-12-31",7.7668,7.8219,7.675,7.7423,821800.0],["2010-01-04",7.8035,7.9259,7.7301,7.779,714500.0],["2010-01-05",7.8096,7.8402,7.5465,7.6505,1086400.0],["2010-01-06",7.6689,7.7607,7.6321,7.675,688000.0],["2010-01-07",7.6566,7.7239,7.6077,7.6627,350400.0],["2010-01-08",7.6627,7.7056,7.6138,7.6933,350500.0],["2010-01-11",7.6995,7.7545,7.6077,7.6689,497000.0],["2010-01-12",7.6444,7.6444,7.5097,7.5771,965600.0],["2010-01-13",7.5771,7.7117,7.5587,7.6933,318700.0],["2010-01-14",7.6383,7.7423,7.6383,7.675,606200.0],["2010-01-15",7.6872,7.7545,7.4546,7.7301,1211000.0],["2010-01-19",7.7239,7.8341,7.6689,7.8341,732600.0],["2010-01-20",7.7484,7.7913,7.626,7.7668,654200.0],["2010-01-21",7.7974,7.8096,7.5587,7.6077,1336300.0],["2010-01-22",7.5403,7.6077,7.2955,7.3139,1233400.0],["2010-01-25",7.4221,7.4221,7.2489,7.3603,620300.0],["2010-01-26",7.317,7.4345,7.2304,7.3603,854900.0],["2010-01-27",7.3046,7.3293,7.1438,7.1871,1923700.0],["2010-01-28",7.1747,7.2489,7.0386,7.1809,871900.0],["2010-01-29",7.1809,7.3046,7.119,7.1933,912000.0],["2010-02-01",7.2242,7.3232,7.1252,7.3108,591800.0],["2010-02-02",7.2984,7.3788,7.2118,7.3479,482200.0],["2010-02-03",7.3417,7.4159,7.2799,7.317,426900.0],["2010-02-04",7.2922,7.3108,7.1129,7.1252,658300.0],["2010-02-05",7.1005,7.1252,6.8902,7.0386,679700.0],["2010-02-08",7.0201,7.0696,6.9706,6.9953,2097800.0],["2010-02-09",7.0881,7.1562,6.9459,7.1252,1654400.0],["2010-02-10",7.0943,7.1376,7.0386,7.0572,609500.0],["2010-02-11",7.0634,7.2056,6.9706,7.1995,672800.0],["2010-02-12",7.1438,7.2551,7.1376,7.2304,555200.0],["2010-02-16",7.3108,7.5087,7.2799,7.4654,582600.0],["2010-02-17",7.5025,7.5334,7.4221,7.5211,581600.0],["2010-02-18",7.5334,7.7499,7.4654,7.7376,823100.0],["2010-02-19",7.7437,7.8798,7.7314,7.787,741700.0],["2010-02-22",7.787,7.8427,7.7314,7.7809,550600.0],["2010-02-23",7.7994,7.8798,7.6386,7.6943,995500.0],["2010-02-24",7.6757,7.6819,7.4592,7.552,1697400.0],["2010-02-25",7.4221,7.6262,7.4221,7.6139,1413000.0],["2010-02-26",7.651,7.6757,7.5211,7.5582,853500.0],["2010-03-01",7.5582,7.7004,7.552,7.6695,579600.0],["2010-03-02",7.6819,7.7685,7.6819,7.7066,645800.0],["2010-03-03",7.7499,7.8118,7.719,7.7809,502300.0],["2010-03-04",7.7685,7.818,7.7252,7.7932,416800.0],["2010-03-05",7.8303,8.0777,7.8118,8.0344,1691900.0],["2010-03-08",8.0159,8.1705,7.9788,8.0654,777000.0],["2010-03-09",8.0221,8.0406,7.9293,7.954,454300.0],["2010-03-10",7.9417,8.1148,7.9417,8.0344,430400.0],["2010-03-11",7.9911,8.1767,7.9664,8.1767,374600.0],["2010-03-12",7.8613,8.1891,7.6943,8.1272,450400.0],["2010-03-15",8.1334,8.1829,8.0777,8.1643,312100.0],["2010-03-16",8.2014,8.2386,8.1829,8.2262,480100.0],["2010-03-17",8.2509,8.2818,8.152,8.1767,513800.0],["2010-03-18",8.1952,8.2633,8.0963,8.1396,387300.0],["2010-03-19",8.0344,8.2262,7.9788,8.0344,715600.0],["2010-03-22",8.0097,8.0716,7.9169,8.0283,778300.0],["2010-03-23",8.0097,8.0406,7.9664,8.0097,727200.0],["2010-03-24",7.9911,8.0221,7.954,7.954,562500.0],["2010-03-25",8.0097,8.0097,7.719,7.7252,754700.0],["2010-03-26",7.7314,7.7561,7.6571,7.6757,1701200.0],["2010-03-29",7.6819,7.8427,7.6819,7.7932,571000.0],["2010-03-30",7.8056,7.9046,7.7808,7.8365,557400.0],["2010-03-31",7.8709,7.9084,7.7709,7.8271,728300.0],["2010-04-01",7.8396,7.9583,7.7834,7.8147,502600.0],["2010-04-05",7.8771,7.9583,7.7897,7.9583,305700.0],["2010-04-06",7.9021,8.0895,7.8771,8.0645,585800.0],["2010-04-07",8.027,8.0708,7.9646,8.0083,371100.0],["2010-04-08",7.9458,8.0333,7.8584,7.9396,346400.0],["2010-04-09",7.9396,7.9771,7.7897,7.9771,464900.0],["2010-04-12",7.9583,8.0145,7.9208,7.9708,372700.0],["2010-04-13",7.9771,7.9771,7.8459,7.9021,443900.0],["2010-04-14",7.9084,8.0021,7.8334,8.0021,360800.0],["2010-04-15",7.9646,8.0708,7.9084,8.0645,357100.0],["2010-04-16",8.0645,8.1457,7.9708,7.9771,529000.0],["2010-04-19",7.9271,8.0645,7.8959,7.9833,297400.0],["2010-04-20",8.0458,8.1957,7.9958,8.1832,310900.0],["2010-04-21",8.2207,8.2956,8.1832,8.2832,374600.0],["2010-04-22",8.2207,8.2894,8.127,8.2894,407200.0],["2010-04-23",8.2832,8.4331,8.2144,8.4206,456300.0],["2010-04-26",8.3894,8.4706,8.3456,8.3769,345200.0],["2010-04-27",8.3644,8.4456,8.2144,8.2144,849900.0],["2010-04-28",8.2894,8.4143,8.2207,8.3331,332200.0],["2010-04-29",8.4206,8.5268,8.3394,8.4831,383300.0],["2010-04-30",8.4643,8.6517,8.3956,8.4893,682400.0],["2010-05-03",8.5455,8.7204,8.4581,8.7017,338700.0],["2010-05-04",8.583,8.6017,8.3269,8.3956,587400.0],["2010-05-05",8.3206,8.3956,8.1207,8.1582,602600.0],["2010-05-06",8.1332,8.1707,7.3274,7.8396,1307700.0],["2010-05-07",7.7647,7.9396,7.3586,7.5898,944100.0],["2010-05-10",7.9458,8.1707,7.6148,8.0083,606500.0],["2010-05-11",7.9208,8.3394,7.9208,8.2082,573300.0],["2010-05-12",8.2519,8.3019,8.1083,8.2769,577700.0],["2010-05-13",8.2832,8.3706,8.2332,8.2707,545100.0],["2010-05-14",8.2269,8.2894,8.127,8.177,727600.0],["2010-05-17",8.2269,8.3019,7.9708,8.1645,430600.0],["2010-05-18",8.2144,8.2144,7.9146,7.9396,474100.0],["2010-05-19",7.8896,7.9458,7.6335,7.8459,745800.0],["2010-05-20",7.6522,7.721,7.4961,7.546,935400.0],["2010-05-21",7.4336,7.6772,7.4274,7.671,1013200.0],["2010-05-24",7.6397,7.7022,7.5398,7.5773,534400.0],["2010-05-25",7.4149,7.5585,7.3337,7.5273,821500.0],["2010-05-26",7.571,7.6273,7.4773,7.5585,794000.0],["2010-05-27",7.7085,7.8147,7.6335,7.8084,393900.0],["2010-05-28",7.7709,7.8084,7.6397,7.7085,533400.0],["2010-06-01",7.671,7.7459,7.5211,7.5211,768200.0],["2010-06-02",7.5523,7.6585,7.4961,7.6585,586600.0],["2010-06-03",7.6335,7.7397,7.621,7.7022,568400.0],["2010-06-04",7.5648,7.6148,7.5148,7.5211,1231900.0],["2010-06-07",7.5585,7.6085,7.4961,7.5273,1053000.0],["2010-06-08",7.5585,7.5585,7.4586,7.4898,1465000.0],["2010-06-09",7.5648,7.5898,7.1837,7.2462,3409500.0],["2010-06-10",7.1025,7.3212,7.1025,7.2899,1335100.0],["2010-06-11",7.1775,7.3337,7.1712,7.3337,604400.0],["2010-06-14",7.3649,7.4149,7.2774,7.3524,870700.0],["2010-06-15",7.3711,7.5023,7.3399,7.5023,839100.0],["2010-06-16",7.4773,7.5398,7.3836,7.5023,1005800.0],["2010-06-17",7.4961,7.5398,7.3836,7.5211,525900.0],["2010-06-18",7.5648,7.6148,7.4773,7.6148,759000.0],["2010-06-21",7.6835,7.7147,7.4836,7.5273,528300.0],["2010-06-22",7.5273,7.5773,7.2899,7.2962,517900.0],["2010-06-23",7.2712,7.3024,7.19,7.215,729100.0],["2010-06-24",7.1587,7.2587,7.14,7.1587,648300.0],["2010-06-25",7.19,7.2962,7.1025,7.2212,788100.0],["2010-06-28",7.2524,7.3087,7.165,7.2837,334800.0],["2010-06-29",7.165,7.19,7.0401,7.0775,850700.0],["2010-06-30",7.09,7.1338,6.9589,6.9838,760700.0],["2010-07-01",7.0088,7.0088,6.7527,6.8964,769900.0],["2010-07-02",6.9339,6.9589,6.7902,6.8339,414100.0],["2010-07-06",6.9089,7.0463,6.7777,6.8339,808700.0],["2010-07-07",6.8776,7.09,6.8402,7.0775,623400.0],["2010-07-08",7.14,7.2212,7.09,7.1775,513900.0],["2010-07-09",7.1837,7.4523,7.1463,7.4274,629300.0],["2010-07-12",7.4024,7.5335,7.3836,7.4586,527700.0],["2010-07-13",7.5148,7.621,7.5023,7.596,609100.0],["2010-07-14",7.5398,7.5773,7.4274,7.4711,403900.0],["2010-07-15",7.4586,7.5023,7.2337,7.3649,921300.0],["2010-07-16",7.3087,7.3711,7.1088,7.1775,859300.0],["2010-07-19",7.1837,7.3274,7.1338,7.2899,504400.0],["2010-07-20",7.215,7.4149,7.165,7.4149,393800.0],["2010-07-21",7.4773,7.4773,7.3024,7.3212,545200.0],["2010-07-22",7.4211,7.6772,7.4211,7.621,767100.0],["2010-07-23",7.6023,7.8834,7.5523,7.8709,806400.0],["2010-07-26",7.8646,7.9271,7.8271,7.8896,653900.0],["2010-07-27",7.9208,8.0583,7.9208,7.9958,651300.0],["2010-07-28",7.7272,7.8209,7.5211,7.5648,1121800.0],["2010-07-29",7.6752,7.6816,7.3975,7.5111,638000.0],["2010-07-30",7.4354,7.5427,7.4101,7.4669,529100.0],["2010-08-02",7.5995,7.6563,7.5111,7.549,421600.0],["2010-08-03",7.5174,7.5679,7.4101,7.4101,454000.0],["2010-08-04",7.4165,7.5743,7.4101,7.5679,393300.0],["2010-08-05",7.4922,7.7257,7.4922,7.6752,1624400.0],["2010-08-06",7.5743,7.6247,7.2587,7.3849,1039100.0],["2010-08-09",7.4543,7.5111,7.3975,7.4606,843300.0],["2010-08-10",7.4354,7.4922,7.3092,7.4038,828400.0],["2010-08-11",7.2902,7.3092,7.1892,7.246,994000.0],["2010-08-12",7.1198,7.2397,7.0819,7.1892,727800.0],["2010-08-13",7.1514,7.265,7.1514,7.2334,626400.0],["2010-08-16",7.2019,7.3155,7.1198,7.2587,591000.0],["2010-08-17",7.3533,7.4354,7.3028,7.366,621600.0],["2010-08-18",7.3723,7.4543,7.2839,7.366,756000.0],["2010-08-19",7.3218,7.3533,7.1324,7.1955,780700.0],["2010-08-20",7.1324,7.2776,7.1324,7.2587,667000.0],["2010-08-23",7.2839,7.3533,7.1892,7.1955,595900.0],["2010-08-24",7.145,7.2587,7.0756,7.1703,635500.0],["2010-08-25",7.1135,7.246,7.0756,7.2208,411300.0],["2010-08-26",7.2271,7.3533,7.1135,7.1135,596600.0],["2010-08-27",7.1955,7.3533,7.0819,7.3155,550000.0],["2010-08-30",7.3028,7.3533,7.1387,7.1387,443500.0],["2010-08-31",7.1072,7.2776,7.0567,7.2208,477200.0],["2010-09-01",7.3281,7.4606,7.246,7.448,674600.0],["2010-09-02",7.448,7.4669,7.3218,7.4417,613000.0],["2010-09-03",7.5111,7.5616,7.347,7.3912,890600.0],["2010-09-07",7.347,7.3786,7.2587,7.265,769100.0],["2010-09-08",7.265,7.2965,7.1514,7.1577,351300.0],["2010-09-09",7.2271,7.2523,7.1135,7.1577,327900.0],["2010-09-10",7.1955,7.2145,7.1009,7.2018,540400.0],["2010-09-13",7.2587,7.3281,7.2271,7.3218,723900.0],["2010-09-14",7.3092,7.3155,7.2397,7.2523,425000.0],["2010-09-15",7.246,7.2587,7.1198,7.1703,398200.0],["2010-09-16",7.1703,7.1955,7.0251,7.0314,830100.0],["2010-09-17",7.0946,7.1009,6.9494,7.0504,786800.0],["2010-09-20",7.0125,7.145,6.9872,7.1198,712600.0],["2010-09-21",7.0945,7.1324,7.0314,7.0314,707700.0],["2010-09-22",7.0251,7.1198,6.9872,7.0188,625200.0],["2010-09-23",6.9872,7.0882,6.9683,7.0125,1225200.0],["2010-09-24",7.1135,7.1892,7.0756,7.1829,655200.0],["2010-09-27",7.1829,7.2397,7.1135,7.2018,306100.0],["2010-09-28",7.0125,7.2523,6.9746,7.2523,718200.0],["2010-09-29",7.2082,7.246,7.1261,7.2082,399300.0],["2010-09-30",7.2713,7.3092,7.1577,7.1892,763000.0],["2010-10-01",7.2587,7.2839,7.1766,7.2587,599200.0],["2010-10-04",7.2208,7.3092,7.1829,7.2082,625200.0],["2010-10-05",7.2902,7.2902,7.1892,7.2523,915600.0],["2010-10-06",7.2145,7.265,7.1766,7.2018,462600.0],["2010-10-07",7.2523,7.2776,7.1955,7.2587,635400.0],["2010-10-08",7.246,7.2902,7.2145,7.2587,915000.0],["2010-10-11",7.2523,7.3218,7.2271,7.265,582500.0],["2010-10-12",7.2587,7.2965,7.2145,7.2776,416400.0],["2010-10-13",7.3028,7.3786,7.2587,7.3533,673200.0],["2010-10-14",7.366,7.4417,7.3407,7.4038,324900.0],["2010-10-15",7.467,7.5995,7.4354,7.5048,1117900.0],["2010-10-18",7.549,7.5932,7.4922,7.5616,493900.0],["2010-10-19",7.4796,7.7194,7.4796,7.5932,719200.0],["2010-10-20",7.6437,7.7825,7.6058,7.65,857400.0],["2010-10-21",7.7068,7.7825,7.5364,7.5553,796600.0],["2010-10-22",7.5743,7.5869,7.448,7.4669,362500.0],["2010-10-25",7.5174,7.5679,7.4985,7.5301,412100.0],["2010-10-26",7.4985,7.5174,7.4354,7.4796,442200.0],["2010-10-27",7.4572,7.4572,7.2978,7.3041,1130600.0],["2010-10-28",7.419,7.4955,7.3488,7.4254,1317000.0],["2010-10-29",7.5657,7.7188,7.4317,7.521,915800.0],["2010-11-01",7.5976,7.8847,7.5912,7.7443,1075800.0],["2010-11-02",7.8145,8.1271,7.7826,8.025,1280400.0],["2010-11-03",8.0441,8.0888,7.9293,8.025,746900.0],["2010-11-04",8.0888,8.21,8.0696,8.2036,833600.0],["2010-11-05",8.2164,8.2802,8.159,8.2738,836900.0],["2010-11-08",8.2483,8.4269,8.2483,8.3248,880200.0],["2010-11-09",8.344,8.5353,8.2674,8.3121,1272600.0],["2010-11-10",8.3121,8.3376,8.2164,8.2993,1137300.0],["2010-11-11",8.21,8.2929,8.1908,8.2546,1171700.0],["2010-11-12",8.1717,8.2546,8.0888,8.0952,899500.0],["2010-11-15",8.0952,8.2546,8.0824,8.1781,422200.0],["2010-11-16",8.076,8.1207,7.8464,7.8974,661300.0],["2010-11-17",7.9293,8.0059,7.8145,7.8464,884700.0],["2010-11-18",7.9484,7.9931,7.8081,7.8591,1021400.0],["2010-11-19",7.8655,7.8655,7.789,7.8464,553600.0],["2010-11-22",7.84,7.8783,7.789,7.8591,476900.0],["2010-11-23",7.7826,7.7826,7.6231,7.7124,1004900.0],["2010-11-24",7.7316,7.84,7.6869,7.8145,665400.0],["2010-11-26",7.7379,7.8464,7.7188,7.7379,246000.0],["2010-11-29",7.6805,7.706,7.5274,7.6997,566600.0],["2010-11-30",7.6167,7.6805,7.5785,7.6422,886600.0],["2010-12-01",7.7762,7.8336,7.6997,7.7634,686300.0],["2010-12-02",7.7379,7.7634,7.6359,7.7124,581000.0],["2010-12-03",7.655,7.7762,7.5976,7.7507,465200.0],["2010-12-06",7.7124,7.7443,7.6103,7.6869,526000.0],["2010-12-07",7.7379,7.84,7.6997,7.7698,815800.0],["2010-12-08",7.789,7.8528,7.7507,7.8081,706300.0],["2010-12-09",7.8655,7.8719,7.7379,7.8336,400800.0],["2010-12-10",7.84,7.9612,7.8209,7.9421,357800.0],["2010-12-13",7.974,8.1143,7.9676,8.0377,573800.0],["2010-12-14",8.0824,8.0952,7.9931,8.0122,478000.0],["2010-12-15",8.0186,8.0696,7.9484,7.9484,466200.0],["2010-12-16",7.9421,8.1334,7.9166,8.1207,431100.0],["2010-12-17",8.1143,8.2227,8.025,8.2164,945900.0],["2010-12-20",8.2483,8.2802,8.2036,8.261,376400.0],["2010-12-21",8.2865,8.3758,8.21,8.3631,584200.0],["2010-12-22",8.3503,8.4333,8.2993,8.344,477100.0],["2010-12-23",8.3376,8.5608,8.2929,8.4971,976500.0],["2010-12-27",8.4779,8.5608,8.4205,8.4907,437600.0],["2010-12-28",8.4715,8.5034,8.3886,8.446,315500.0],["2010-12-29",8.446,8.4971,8.3695,8.4269,244000.0],["2010-12-30",8.4524,8.5226,8.3758,8.4269,313600.0],["2010-12-31",8.4333,8.4588,8.2993,8.3057,394700.0],["2011-01-03",8.3822,8.4652,8.2993,8.4396,694200.0],["2011-01-04",8.5034,8.5481,8.4205,8.5353,586900.0],["2011-01-05",8.5034,8.5098,8.3822,8.446,392300.0],["2011-01-06",8.4652,8.4652,8.3503,8.4141,311800.0],["2011-01-07",8.4524,8.4971,8.3121,8.4269,412200.0],["2011-01-10",8.4205,8.5736,8.3184,8.5162,564800.0],["2011-01-11",8.5545,8.6374,8.5034,8.5672,529200.0],["2011-01-12",8.6438,8.6438,8.5162,8.6183,361800.0],["2011-01-13",8.5991,8.6374,8.5608,8.6374,279400.0],["2011-01-14",8.6374,8.682,8.58,8.682,445600.0],["2011-01-18",8.6884,8.7076,8.6055,8.7076,603200.0],["2011-01-19",8.6757,8.7586,8.5736,8.6055,523400.0],["2011-01-20",8.5736,8.682,8.5162,8.5353,644800.0],["2011-01-21",8.6119,8.6119,8.4333,8.4843,494500.0],["2011-01-24",8.5326,8.6743,8.4618,8.6356,589400.0],["2011-01-25",8.597,8.6292,8.5004,8.5906,358900.0],["2011-01-26",8.6356,8.7065,8.5648,8.6292,442800.0],["2011-01-27",8.6356,8.6614,8.5905,8.6227,312000.0],["2011-01-28",8.6034,8.6163,8.4102,8.4102,471600.0],["2011-01-31",8.4618,8.4618,8.3523,8.3909,338300.0],["2011-02-01",8.4424,8.5648,8.3974,8.5519,366200.0],["2011-02-02",8.5519,8.6099,8.4875,8.5133,321700.0],["2011-02-03",8.494,8.6614,8.4489,8.597,659900.0],["2011-02-04",8.8932,8.8932,8.7,8.758,1314700.0],["2011-02-07",8.7515,8.8675,8.7451,8.8353,533800.0],["2011-02-08",8.8159,8.8546,8.6549,8.7322,471500.0],["2011-02-09",8.6871,8.7193,8.5777,8.6034,399400.0],["2011-02-10",8.539,8.6614,8.539,8.6099,283200.0],["2011-02-11",8.5906,8.6421,8.5584,8.5906,410600.0],["2011-02-14",8.5648,8.5648,8.4875,8.5197,391500.0],["2011-02-15",8.5133,8.6871,8.5133,8.6292,492800.0],["2011-02-16",8.6421,8.6807,8.5648,8.5712,368500.0],["2011-02-17",8.5841,8.6936,8.5841,8.6485,375900.0],["2011-02-18",8.6421,8.7,8.6034,8.6936,384700.0],["2011-02-22",8.6034,8.6807,8.5133,8.5326,458700.0],["2011-02-23",8.5519,8.5519,8.3909,8.4167,477000.0],["2011-02-24",8.4038,8.4618,8.3458,8.3587,728400.0],["2011-02-25",8.378,8.6099,8.3458,8.6099,852300.0],["2011-02-28",8.6678,8.7258,8.539,8.5712,628700.0],["2011-03-01",8.6807,9.4857,8.6292,9.3698,4454100.0],["2011-03-02",9.4599,9.5823,9.286,9.3569,1418500.0],["2011-03-03",9.4663,9.5243,9.4277,9.4663,1387400.0],["2011-03-04",9.5179,9.5694,9.402,9.4342,1108000.0],["2011-03-07",9.505,9.5629,9.3118,9.3762,763300.0],["2011-03-08",9.4148,9.5114,9.3826,9.447,877800.0],["2011-03-09",9.4663,9.6467,9.402,9.5243,863200.0],["2011-03-10",9.4406,9.447,9.2925,9.3118,721600.0],["2011-03-11",9.3311,9.5114,9.2796,9.447,796200.0],["2011-03-14",9.3826,9.4341,9.2667,9.3633,435100.0],["2011-03-15",9.1894,9.2667,9.1122,9.1894,567400.0],["2011-03-16",9.1637,9.241,9.0091,9.0606,684300.0],["2011-03-17",9.1959,9.2152,9.0671,9.0928,516500.0],["2011-03-18",9.1766,9.2925,9.125,9.2474,972300.0],["2011-03-21",9.3118,9.4341,9.3118,9.4019,555500.0],["2011-03-22",9.402,9.4277,9.3376,9.3376,399800.0],["2011-03-23",9.344,9.3826,9.2667,9.3247,749000.0],["2011-03-24",9.3762,9.4663,9.3376,9.4019,623200.0],["2011-03-25",9.447,9.6209,9.4213,9.5629,542800.0],["2011-03-28",9.5823,9.608,9.4213,9.4213,483300.0],["2011-03-29",9.4019,9.5823,9.3762,9.5823,582800.0],["2011-03-30",9.5694,9.7626,9.5694,9.6917,1122500.0],["2011-03-31",9.6917,9.7368,9.608,9.608,627500.0],["2011-04-01",9.6178,9.7152,9.5268,9.6178,1292800.0],["2011-04-04",9.6178,9.6178,9.4944,9.5268,789800.0],["2011-04-05",9.5009,9.6048,9.4489,9.5723,418100.0],["2011-04-06",9.6243,9.7866,9.6243,9.7022,677000.0],["2011-04-07",9.7152,9.7866,9.6502,9.6632,846700.0],["2011-04-08",9.7282,9.8386,9.6892,9.7671,593400.0],["2011-04-11",9.7606,9.7801,9.5268,9.6113,603800.0],["2011-04-12",9.5853,9.6502,9.397,9.4035,501200.0],["2011-04-13",9.4424,9.5139,9.4099,9.4619,379100.0],["2011-04-14",9.4099,9.5074,9.3905,9.5009,505300.0],["2011-04-15",9.4749,9.6178,9.4554,9.6178,437400.0],["2011-04-18",9.5139,9.5593,9.397,9.4489,732900.0],["2011-04-19",9.4879,9.5009,9.4035,9.4749,485300.0],["2011-04-20",9.6048,9.6697,9.5593,9.5918,652500.0],["2011-04-21",9.6372,9.6567,9.4944,9.5853,506000.0],["2011-04-25",9.5333,9.5853,9.5009,9.5204,399800.0],["2011-04-26",9.5463,9.7022,9.5139,9.6697,490300.0],["2011-04-27",9.6567,9.7347,9.6372,9.7217,390700.0],["2011-04-28",9.8061,10.0139,9.7282,9.9879,619500.0],["2011-04-29",9.9879,10.0074,9.91,9.9555,396000.0],["2011-05-02",9.9425,9.9944,9.9165,9.9619,565700.0],["2011-05-03",9.9684,10.2217,9.9165,10.0983,735300.0],["2011-05-04",10.0918,10.1113,9.936,9.9814,709100.0],["2011-05-05",9.9295,10.0009,9.7931,9.9035,574600.0],["2011-05-06",9.9555,10.1957,9.7411,9.897,495800.0],["2011-05-09",9.8451,10.0659,9.7996,10.0594,447200.0],["2011-05-10",10.0853,10.2867,10.0594,10.2542,670300.0],["2011-05-11",10.2217,10.2217,10.0334,10.0983,589600.0],["2011-05-12",10.0853,10.3061,10.0723,10.2931,658000.0],["2011-05-13",10.3321,10.3841,10.1957,10.3516,802600.0],["2011-05-16",10.3061,10.3516,10.2217,10.2282,618300.0],["2011-05-17",10.1698,10.3386,10.1698,10.2996,637800.0],["2011-05-18",10.3451,10.3451,10.2282,10.3321,420900.0],["2011-05-19",10.3906,10.449,10.3451,10.4165,580400.0],["2011-05-20",10.41,10.41,10.2867,10.2996,657400.0],["2011-05-23",10.1957,10.3581,10.1243,10.2347,614100.0],["2011-05-24",10.2802,10.3321,10.1827,10.1827,682300.0],["2011-05-25",10.1827,10.3906,10.0723,10.2996,640400.0],["2011-05-26",10.2931,10.5399,10.2412,10.4815,1201000.0],["2011-05-27",10.5399,10.6503,10.5075,10.6373,609700.0],["2011-05-31",10.7153,10.7607,10.6568,10.7347,1158900.0],["2011-06-01",10.6828,10.7153,10.4425,10.4815,815400.0],["2011-06-02",10.4815,10.4945,10.3776,10.4425,591700.0],["2011-06-03",10.2867,10.423,10.2542,10.3191,636800.0],["2011-06-06",10.3061,10.3646,10.1827,10.2087,737800.0],["2011-06-07",10.2737,10.3516,10.1892,10.2607,586400.0],["2011-06-08",10.2542,10.3776,10.2347,10.2412,845200.0],["2011-06-09",10.2737,10.3581,10.2022,10.2866,479100.0],["2011-06-10",10.2022,10.2931,10.1698,10.2347,736300.0],["2011-06-13",10.2802,10.2867,10.2217,10.2542,591600.0],["2011-06-14",10.3581,10.5529,10.3321,10.488,852700.0],["2011-06-15",10.423,10.5075,10.3321,10.4945,867800.0],["2011-06-16",10.5204,10.6828,10.501,10.6438,1042100.0],["2011-06-17",10.7283,10.8841,10.7023,10.7412,1166300.0],["2011-06-20",10.7153,10.962,10.7023,10.8971,825000.0],["2011-06-21",10.9815,11.1049,10.9296,10.962,1414100.0],["2011-06-22",10.8906,10.8906,10.462,10.4945,1787400.0],["2011-06-23",10.4165,10.5204,10.3386,10.5139,1568700.0],["2011-06-24",10.5139,10.7153,10.5139,10.6114,1311700.0],["2011-06-27",10.6179,10.8387,10.5919,10.7412,967800.0],["2011-06-28",10.7867,10.9491,10.7542,10.7997,885900.0],["2011-06-29",10.8581,11.027,10.7607,10.7867,847400.0],["2011-06-30",10.7802,10.8971,10.7412,10.8711,736400.0],["2011-07-01",10.9036,11.027,10.8516,11.0075,819700.0],["2011-07-05",11.0075,11.04,10.8711,10.9231,906600.0],["2011-07-06",10.8711,11.0465,10.8711,11.014,786900.0],["2011-07-07",11.0984,11.1309,11.0075,11.0789,890600.0],["2011-07-08",11.001,11.0724,10.975,11.04,1038600.0],["2011-07-11",10.949,11.001,10.8906,10.9166,793300.0],["2011-07-12",10.8906,11.001,10.8776,10.9361,927700.0],["2011-07-13",10.9426,11.0595,10.9166,10.9491,673600.0],["2011-07-14",10.9426,10.975,10.7802,10.8062,679600.0],["2011-07-15",10.8062,10.8906,10.7672,10.8841,776600.0],["2011-07-18",10.8322,10.8516,10.6114,10.7153,1043300.0],["2011-07-19",10.7867,10.9166,10.6893,10.9101,855400.0],["2011-07-20",10.9101,10.9426,10.8581,10.8971,353100.0],["2011-07-21",10.9491,11.0205,10.8257,10.8646,1397300.0],["2011-07-22",10.8841,10.8971,10.7802,10.8322,532100.0],["2011-07-25",10.7218,10.8841,10.7153,10.8062,549100.0],["2011-07-26",10.7932,10.8127,10.5789,10.5854,935000.0],["2011-07-27",10.5334,10.6114,10.5334,10.5464,744000.0],["2011-07-28",10.5693,10.7722,9.9607,10.0392,3040200.0],["2011-07-29",9.9411,10.0523,9.8036,9.8298,1137100.0],["2011-08-01",9.9214,9.9476,9.7251,9.7774,1001500.0],["2011-08-02",9.7316,9.8298,9.5746,9.5811,917900.0],["2011-08-03",9.5877,9.712,9.4306,9.6335,844600.0],["2011-08-04",9.5353,9.6335,9.1492,9.1492,1193000.0],["2011-08-05",8.9986,9.7905,8.9528,9.424,1859500.0],["2011-08-08",9.1099,9.4175,8.6453,8.6453,1764400.0],["2011-08-09",8.8481,9.051,8.3442,9.0379,1746700.0],["2011-08-10",8.8547,9.1361,8.7958,8.8219,1171300.0],["2011-08-11",8.8416,9.3979,8.7761,9.2801,1335600.0],["2011-08-12",9.3586,9.3979,9.1165,9.2212,832100.0],["2011-08-15",9.4306,9.8625,9.339,9.8167,1341700.0],["2011-08-16",9.6858,9.784,9.5615,9.7185,1139600.0],["2011-08-17",9.7447,9.9149,9.712,9.8036,794300.0],["2011-08-18",9.5811,9.6662,9.3586,9.4502,955000.0],["2011-08-19",9.3324,9.5026,9.3324,9.3913,909900.0],["2011-08-22",9.5942,9.6204,9.195,9.267,898700.0],["2011-08-23",9.3062,9.4502,9.1884,9.4437,1262900.0],["2011-08-24",9.4306,9.7905,9.4306,9.7513,485300.0],["2011-08-25",9.7971,9.7971,9.4175,9.5222,681500.0],["2011-08-26",9.4568,9.6335,9.2735,9.5811,487000.0],["2011-08-29",9.712,9.9476,9.6662,9.9411,730200.0],["2011-08-30",9.9018,9.9411,9.7578,9.8167,665600.0],["2011-08-31",9.8887,9.9214,9.7185,9.7905,621500.0],["2011-09-01",9.784,9.8822,9.7316,9.7709,989600.0],["2011-09-02",9.6204,9.7578,9.5288,9.5549,713900.0],["2011-09-06",9.3128,9.5549,9.2212,9.5353,635800.0],["2011-09-07",9.6596,9.7578,9.5353,9.7447,797800.0],["2011-09-08",9.6596,9.8233,9.5549,9.6335,623800.0],["2011-09-09",9.5222,9.5484,9.1361,9.2408,1025900.0],["2011-09-12",9.1099,9.3782,9.0706,9.3717,511700.0],["2011-09-13",9.4109,9.5222,9.3259,9.496,544100.0],["2011-09-14",9.5549,9.7447,9.411,9.6269,517100.0],["2011-09-15",9.7055,9.7578,9.5942,9.7578,442400.0],["2011-09-16",9.7513,9.8756,9.6466,9.712,1051200.0],["2011-09-19",9.5418,9.784,9.4829,9.7185,667000.0],["2011-09-20",9.7709,9.9738,9.7251,9.7382,734300.0],["2011-09-21",9.7513,9.7774,9.3259,9.3324,830200.0],["2011-09-22",9.0248,9.1295,8.763,8.9725,1530100.0],["2011-09-23",9.8363,10.7526,9.8363,10.4842,5424300.0],["2011-09-26",10.7591,11.0798,10.674,10.8638,2001100.0],["2011-09-27",10.962,11.0602,10.8638,10.9293,1709600.0],["2011-09-28",10.9162,11.0078,10.7198,10.7395,1509000.0],["2011-09-29",10.9685,11.0732,10.7133,10.9424,1152700.0],["2011-09-30",10.8115,11.0732,10.7198,10.7526,1723700.0],["2011-10-03",10.674,10.9489,10.517,10.517,1606700.0],["2011-10-04",10.4712,10.8507,10.3468,10.8376,1500000.0],["2011-10-05",10.89,10.9031,10.6479,10.8376,984400.0],["2011-10-06",10.7787,10.9162,10.6609,10.8573,1713100.0],["2011-10-07",10.8965,11.0013,10.7722,10.8311,1338200.0],["2011-10-10",11.0078,11.2369,10.9554,11.2238,936600.0],["2011-10-11",11.178,11.2041,11.034,11.0602,752800.0],["2011-10-12",11.1714,11.2107,11.0929,11.1518,1236700.0],["2011-10-13",11.0602,11.178,11.0078,11.1714,949600.0],["2011-10-14",11.3023,11.407,11.2172,11.3612,677000.0],["2011-10-17",11.2892,11.3808,11.2107,11.3023,747900.0],["2011-10-18",11.3416,11.5706,11.2761,11.4921,1083400.0],["2011-10-19",11.5117,11.78,11.4463,11.5183,812900.0],["2011-10-20",11.5248,11.7146,11.4594,11.6426,752400.0],["2011-10-21",11.8128,11.8717,11.6819,11.7866,1023200.0],["2011-10-24",11.7735,11.8324,11.6492,11.8193,608000.0],["2011-10-25",11.7081,11.8389,11.6492,11.6622,660700.0],["2011-10-26",11.8324,11.8455,11.5379,11.7277,548800.0],["2011-10-27",12.0222,12.2382,11.9568,12.1793,1196000.0],["2011-10-28",12.1035,12.1233,11.9585,12.0178,1054900.0],["2011-10-31",11.919,12.0574,11.8399,11.8465,996500.0],["2011-11-01",11.4446,11.7148,11.2667,11.5105,1235700.0],["2011-11-02",11.7016,11.8729,11.7016,11.8465,1159800.0],["2011-11-03",11.8992,12.3209,11.8597,12.1628,1176300.0],["2011-11-04",12.143,12.288,12.0705,12.2353,932800.0],["2011-11-07",12.2682,12.3407,12.1167,12.2814,791400.0],["2011-11-08",12.3077,12.4198,12.1562,12.4066,821200.0],["2011-11-09",12.1364,12.2155,11.9388,11.9783,1070700.0],["2011-11-10",12.1562,12.2221,12.0178,12.0837,917700.0],["2011-11-11",12.255,12.288,12.143,12.2089,972100.0],["2011-11-14",12.1167,12.1826,11.9783,12.0969,617300.0],["2011-11-15",12.064,12.3143,12.0047,12.2484,772100.0],["2011-11-16",12.1364,12.2946,12.0508,12.0903,806900.0],["2011-11-17",12.0837,12.3209,11.9981,12.0903,746400.0],["2011-11-18",12.1233,12.255,12.1035,12.2353,691200.0],["2011-11-21",12.0706,12.1233,11.8795,11.9849,516700.0],["2011-11-22",11.9322,12.0376,11.8597,11.9519,586400.0],["2011-11-23",11.8597,11.9058,11.695,11.8334,766400.0],["2011-11-25",11.7938,11.8597,11.695,11.7872,576000.0],["2011-11-28",12.0706,12.1298,11.8334,11.9651,1047500.0],["2011-11-29",11.9981,12.1364,11.919,12.0442,1090200.0],["2011-11-30",12.3736,12.6306,12.3143,12.5911,1920600.0],["2011-12-01",12.2484,12.512,12.2419,12.2946,1212200.0],["2011-12-02",12.3934,12.5186,12.2814,12.3077,725800.0],["2011-12-05",12.4922,12.5779,12.2748,12.3473,789400.0],["2011-12-06",12.3209,12.4198,12.2814,12.3209,865900.0],["2011-12-07",12.2089,12.4263,12.1364,12.3341,591700.0],["2011-12-08",12.2682,12.3143,12.0903,12.1364,1106300.0],["2011-12-09",12.1364,12.1364,11.6225,11.8202,2085000.0],["2011-12-12",11.4446,11.7872,11.3985,11.6093,1571600.0],["2011-12-13",11.6489,11.7345,11.3919,11.4446,1168200.0],["2011-12-14",11.4117,11.4512,11.3128,11.3787,1039500.0],["2011-12-15",11.4907,11.6225,11.3787,11.4183,870400.0],["2011-12-16",11.5039,11.6028,11.3392,11.3656,1694200.0],["2011-12-19",11.4644,11.6423,11.1943,11.2272,716900.0],["2011-12-20",11.4183,11.6752,11.4183,11.6489,663300.0],["2011-12-21",11.6686,11.8202,11.5566,11.7477,511600.0],["2011-12-22",11.7938,11.8729,11.695,11.7609,565400.0],["2011-12-23",11.8136,11.9651,11.807,11.9519,327700.0],["2011-12-27",11.8795,12.1167,11.8729,12.0705,295600.0],["2011-12-28",12.0574,12.0706,11.919,11.9717,514300.0],["2011-12-29",11.9981,12.1299,11.9717,12.1167,373600.0],["2011-12-30",12.0837,12.1694,12.0112,12.0112,393100.0],["2012-01-03",12.1562,12.2089,11.6291,11.6686,889200.0],["2012-01-04",11.6621,11.7279,11.5962,11.6357,736000.0],["2012-01-05",11.6028,11.8795,11.5039,11.8663,612900.0],["2012-01-06",11.8597,11.8729,11.6818,11.8004,553600.0],["2012-01-09",11.8663,11.9322,11.7543,11.9124,414400.0],["2012-01-10",12.0442,12.1562,11.9322,11.9519,665400.0],["2012-01-11",11.919,11.9651,11.8465,11.919,694700.0],["2012-01-12",11.9058,11.9849,11.7675,11.7806,379200.0],["2012-01-13",11.6884,11.7675,11.6357,11.6752,218900.0],["2012-01-17",11.7543,11.8597,11.6093,11.6489,816600.0],["2012-01-18",11.5896,11.6752,11.5303,11.6489,986300.0],["2012-01-19",11.6555,11.6752,11.5105,11.5435,720200.0],["2012-01-20",11.5566,11.6686,11.5303,11.6291,843600.0],["2012-01-23",11.6391,11.7651,11.5661,11.6457,642700.0],["2012-01-24",11.6258,11.6722,11.4732,11.6457,577100.0],["2012-01-25",11.6192,11.7519,11.5196,11.7187,1227900.0],["2012-01-26",11.785,11.8182,11.6457,11.805,866800.0],["2012-01-27",11.7452,11.8182,11.6722,11.7452,626300.0],["2012-01-30",11.6656,11.7585,11.6059,11.6988,314400.0],["2012-01-31",11.7585,11.8713,11.7187,11.8182,419900.0],["2012-02-01",11.8647,12.0903,11.8315,11.9908,568300.0],["2012-02-02",11.9841,12.1102,11.8979,11.9045,341700.0],["2012-02-03",11.9974,12.1036,11.9443,12.0239,398600.0],["2012-02-06",11.9642,12.0107,11.8514,11.9377,203200.0],["2012-02-07",11.9244,12.0571,11.8448,11.9974,269300.0],["2012-02-08",12.0306,12.0571,11.8779,12.0239,251200.0],["2012-02-09",12.0306,12.1036,11.8979,12.1036,294400.0],["2012-02-10",11.9908,12.004,11.8979,11.9244,325100.0],["2012-02-13",12.0239,12.1235,11.9775,12.0903,452100.0],["2012-02-14",12.0239,12.0837,11.9509,12.0704,339400.0],["2012-02-15",12.0969,12.1235,11.8249,11.8779,444900.0],["2012-02-16",11.8647,12.1566,11.8647,12.0903,337200.0],["2012-02-17",12.1301,12.15,12.0372,12.0637,240900.0],["2012-02-21",12.0704,12.2628,12.0173,12.0903,329200.0],["2012-02-22",12.077,12.223,12.0438,12.0903,329800.0],["2012-02-23",12.1566,12.2097,12.0372,12.1367,382200.0],["2012-02-24",12.1102,12.1898,12.0107,12.0107,388400.0],["2012-02-27",11.931,12.004,11.8182,11.8249,572000.0],["2012-02-28",11.7917,11.858,11.586,11.712,667600.0],["2012-02-29",11.8249,12.077,11.6258,11.931,1245600.0],["2012-03-01",11.9244,12.2894,11.9244,11.9708,810700.0],["2012-03-02",11.9974,12.0505,11.9509,12.0173,848500.0],["2012-03-05",11.9708,12.3491,11.8514,12.3225,855500.0],["2012-03-06",12.2429,12.3159,12.0903,12.2827,619800.0],["2012-03-07",12.3093,12.3093,12.1898,12.2628,451700.0],["2012-03-08",12.3424,12.3823,12.1367,12.2761,341100.0],["2012-03-09",12.2761,12.4685,12.2429,12.3624,455700.0],["2012-03-12",12.3424,12.5017,12.3424,12.4154,326200.0],["2012-03-13",12.4884,12.6145,12.4154,12.5681,601100.0],["2012-03-14",12.4884,12.5548,12.1832,12.223,338300.0],["2012-03-15",12.2429,12.2695,12.0903,12.2363,427100.0],["2012-03-16",12.2429,12.2429,12.0704,12.0903,499500.0],["2012-03-19",12.0571,12.1766,12.0173,12.0438,276200.0],["2012-03-20",11.9708,12.0903,11.9708,12.0107,257200.0],["2012-03-21",12.0107,12.15,11.9576,12.0903,357300.0],["2012-03-22",12.0173,12.1036,11.9111,12.0903,299500.0],["2012-03-23",12.0704,12.2628,12.0239,12.2097,433700.0],["2012-03-26",12.2761,12.4818,12.2761,12.4088,601100.0],["2012-03-27",12.4154,12.4752,12.3623,12.4154,296200.0],["2012-03-28",12.3955,12.442,12.0969,12.15,859200.0],["2012-03-29",12.0903,12.3424,11.9974,12.296,968900.0],["2012-03-30",12.3729,12.3729,12.2391,12.2391,397800.0],["2012-04-02",12.2525,12.52,12.2124,12.4599,572100.0],["2012-04-03",12.5134,12.6739,12.2927,12.4063,537400.0],["2012-04-04",12.2993,12.3595,12.2191,12.2659,401000.0],["2012-04-05",12.2325,12.3194,12.1388,12.1856,322000.0],["2012-04-09",12.0385,12.2258,12.0251,12.2124,466200.0],["2012-04-10",12.179,12.2057,11.8914,12.0118,573200.0],["2012-04-11",12.0853,12.0853,11.9449,11.9917,532300.0],["2012-04-12",11.9917,12.0719,11.8981,12.0385,431100.0],["2012-04-13",11.985,12.1054,11.9716,12.0653,414200.0],["2012-04-16",12.1054,12.286,12.0653,12.2124,362100.0],["2012-04-17",12.306,12.3796,12.1923,12.3528,509800.0],["2012-04-18",12.2592,12.3595,12.2258,12.2592,340900.0],["2012-04-19",12.2592,12.3395,12.1589,12.3328,649900.0],["2012-04-20",12.413,12.4799,12.3662,12.4465,731200.0],["2012-04-23",12.3194,12.4063,12.2191,12.3997,556700.0],["2012-04-24",12.4331,12.52,12.4063,12.4799,371000.0],["2012-04-25",12.5401,12.5802,12.4665,12.5468,365200.0],["2012-04-26",12.52,12.6404,12.4599,12.6003,238500.0],["2012-04-27",12.6337,12.7407,12.52,12.6939,360500.0],["2012-04-30",12.6605,12.6605,12.5067,12.5468,444300.0],["2012-05-01",12.5802,12.7408,12.5468,12.5936,469900.0],["2012-05-02",12.5334,12.5735,12.4398,12.4933,413500.0],["2012-05-03",12.5067,12.52,12.3662,12.4063,408400.0],["2012-05-04",12.4063,12.5936,12.2993,12.3194,782000.0],["2012-05-07",12.2659,12.3997,12.2124,12.3729,342000.0],["2012-05-08",12.2592,12.4398,12.2258,12.3328,563400.0],["2012-05-09",12.2391,12.286,12.1522,12.2726,304000.0],["2012-05-10",12.2926,12.4063,12.2458,12.3127,308600.0],["2012-05-11",12.2926,12.3127,12.1923,12.2325,339300.0],["2012-05-14",12.1455,12.2525,12.0519,12.1254,331500.0],["2012-05-15",12.0853,12.1455,11.9181,12.0118,463300.0],["2012-05-16",12.0251,12.1321,12.0184,12.0586,451900.0],["2012-05-17",12.0519,12.0719,11.9248,11.9315,449000.0],["2012-05-18",11.8847,12.0853,11.8847,12.0118,666700.0],["2012-05-21",12.0452,12.0719,11.9382,12.0653,307000.0],["2012-05-22",12.0853,12.1923,12.0519,12.0987,297000.0],["2012-05-23",12.0385,12.2458,12.0385,12.2057,684000.0],["2012-05-24",12.1856,12.2993,12.1121,12.2793,452600.0],["2012-05-25",12.3261,12.3863,12.2525,12.3462,323900.0],["2012-05-29",12.4197,12.4866,12.3328,12.4799,250000.0],["2012-05-30",12.4197,12.5669,12.3729,12.3863,387100.0],["2012-05-31",12.3863,12.5267,12.3662,12.4732,562200.0],["2012-06-01",12.3194,12.4532,12.1388,12.1856,498000.0],["2012-06-04",12.179,12.2458,12.0853,12.199,343100.0],["2012-06-05",12.1388,12.3528,12.1388,12.3194,295900.0],["2012-06-06",12.3997,12.5535,12.306,12.5535,375800.0],["2012-06-07",12.5802,12.6538,12.4598,12.4665,409300.0],["2012-06-08",12.4598,12.5869,12.4063,12.5535,216500.0],["2012-06-11",12.6538,12.6872,12.4599,12.4599,335900.0],["2012-06-12",12.5067,12.5134,12.3595,12.5134,254900.0],["2012-06-13",12.4599,12.5401,12.3662,12.3997,333300.0],["2012-06-14",12.3863,12.52,12.3863,12.4732,235300.0],["2012-06-15",12.5067,12.607,12.4398,12.5802,621000.0],["2012-06-18",12.52,12.6806,12.5,12.6137,344600.0],["2012-06-19",12.6137,12.7407,12.5669,12.6872,599200.0],["2012-06-20",12.7207,12.8812,12.6204,12.6872,690600.0],["2012-06-21",12.6605,12.7341,12.4799,12.5468,499700.0],["2012-06-22",12.6204,12.7407,12.5802,12.7207,1252300.0],["2012-06-25",12.6337,12.8544,12.607,12.7876,643700.0],["2012-06-26",12.7876,12.8411,12.6806,12.7407,749100.0],["2012-06-27",12.7474,12.9548,12.714,12.8812,422600.0],["2012-06-28",12.8411,13.035,12.7207,13.035,322300.0],["2012-06-29",13.1487,13.1755,13.015,13.0685,619700.0],["2012-07-02",13.0952,13.3627,13.0885,13.356,528200.0],["2012-07-03",13.3761,13.5901,13.3226,13.3828,486100.0],["2012-07-05",13.4497,13.5433,13.3761,13.4096,479100.0],["2012-07-06",13.3159,13.3761,13.2424,13.2758,531300.0],["2012-07-09",13.2691,13.3761,13.1888,13.2557,406000.0],["2012-07-10",13.3293,13.4162,13.1822,13.249,257900.0],["2012-07-11",13.229,13.3694,13.142,13.2089,388800.0],["2012-07-12",13.1755,13.2691,13.0885,13.2156,273200.0],["2012-07-13",13.2424,13.5032,13.2223,13.4831,427100.0],["2012-07-16",13.4631,13.5768,13.3895,13.4296,246800.0],["2012-07-17",13.4965,13.55,13.3694,13.4497,275600.0],["2012-07-18",13.4631,13.6637,13.4296,13.6035,468500.0],["2012-07-19",13.6169,13.6169,13.4764,13.5433,225400.0],["2012-07-20",13.4898,13.7239,13.4898,13.6771,465100.0],["2012-07-23",13.5567,13.6905,13.5567,13.6369,303400.0],["2012-07-24",13.6704,13.6771,13.4697,13.5433,448700.0],["2012-07-25",13.6102,13.7506,13.55,13.657,506200.0],["2012-07-26",13.8042,13.9312,13.7774,13.8844,557600.0],["2012-07-27",13.9379,14.2322,13.9045,14.0382,644300.0],["2012-07-30",14.0955,14.183,13.9608,14.0079,831300.0],["2012-07-31",13.9945,14.183,13.9945,14.0079,453800.0],["2012-08-01",14.0685,14.2504,13.6779,13.7116,575400.0],["2012-08-02",13.651,13.7587,13.5298,13.7453,571900.0],["2012-08-03",13.7924,14.2369,13.7924,14.0079,463800.0],["2012-08-06",13.9945,14.0416,13.8463,13.9338,276800.0],["2012-08-07",13.9608,14.0618,13.8396,13.853,301500.0],["2012-08-08",13.8463,13.9608,13.8463,13.8867,268200.0],["2012-08-09",13.9002,13.954,13.7789,13.8396,224300.0],["2012-08-10",13.8665,13.8934,13.7318,13.8867,226600.0],["2012-08-13",13.8396,13.8732,13.6981,13.8328,196000.0],["2012-08-14",13.8732,13.9406,13.8126,13.9136,344200.0],["2012-08-15",13.8934,14.0012,13.8396,13.9406,284500.0],["2012-08-16",13.9675,14.0887,13.9069,13.981,599200.0],["2012-08-17",13.9608,13.9675,13.8261,13.9069,340600.0],["2012-08-20",13.8665,14.1628,13.8598,14.1089,607000.0],["2012-08-21",14.1224,14.2436,14.0349,14.0955,629400.0],["2012-08-22",14.0551,14.1561,13.9204,13.9338,269800.0],["2012-08-23",13.9204,13.9338,13.6645,13.6645,288400.0],["2012-08-24",13.6308,13.853,13.6308,13.8261,295100.0],["2012-08-27",13.8934,13.9877,13.8194,13.9204,222500.0],["2012-08-28",13.88,14.0753,13.8328,14.0214,425600.0],["2012-08-29",14.0147,14.2706,13.9945,14.1965,297800.0],["2012-08-30",14.1291,14.1426,14.0012,14.0012,206300.0],["2012-08-31",14.082,14.082,13.7924,13.853,264100.0],["2012-09-04",13.8665,14.2032,13.8328,14.0955,431900.0],["2012-09-05",14.1763,14.2908,14.0147,14.2032,687200.0],["2012-09-06",14.2706,14.54,14.2032,14.4255,998200.0],["2012-09-07",14.5063,14.5198,14.2369,14.2773,513400.0],["2012-09-10",14.2975,14.3716,14.1022,14.1022,492100.0],["2012-09-11",14.1628,14.1763,13.9945,14.0012,348200.0],["2012-09-12",14.0753,14.0753,13.752,13.752,599300.0],["2012-09-13",13.779,13.9541,13.7183,13.9002,468300.0],["2012-09-14",13.9136,13.9473,13.6712,13.9271,599500.0],["2012-09-17",13.88,14.0012,13.8732,13.9069,425700.0],["2012-09-18",13.853,13.8665,13.5837,13.7251,632800.0],["2012-09-19",13.7722,13.8261,13.7116,13.7587,225200.0],["2012-09-20",13.7251,13.8934,13.6981,13.8867,194500.0],["2012-09-21",14.0416,14.1022,13.9136,13.9675,714200.0],["2012-09-24",13.9541,14.2908,13.9271,14.2571,486600.0],["2012-09-25",14.2975,14.4255,14.1561,14.1696,313600.0],["2012-09-26",14.2167,14.4187,14.1696,14.2436,251800.0],["2012-09-27",14.2436,14.2504,14.0349,14.1089,320000.0],["2012-09-28",14.0618,14.21,14.0214,14.1628,297300.0],["2012-10-01",14.1696,14.2436,13.9945,14.0349,564100.0],["2012-10-02",14.082,14.1965,14.0416,14.1965,296300.0],["2012-10-03",14.2504,14.3312,14.1157,14.1292,658700.0],["2012-10-04",14.183,14.2773,14.1359,14.2638,387200.0],["2012-10-05",14.3447,14.5534,14.2773,14.4793,731600.0],["2012-10-08",14.4793,14.6612,14.4255,14.4928,315200.0],["2012-10-09",14.5063,14.8161,14.4793,14.7689,536500.0],["2012-10-10",14.7757,14.843,14.6208,14.6747,472300.0],["2012-10-11",14.7757,14.8093,14.6073,14.6477,249000.0],["2012-10-12",14.6612,14.7285,14.5467,14.5669,188000.0],["2012-10-15",14.5804,14.6814,14.4524,14.6006,433300.0],["2012-10-16",14.6881,14.7151,14.5467,14.6073,694900.0],["2012-10-17",14.6545,14.8565,14.6073,14.8093,573300.0],["2012-10-18",14.843,14.944,14.7151,14.7824,445400.0],["2012-10-19",14.7151,14.8161,14.513,14.5534,479900.0],["2012-10-22",14.513,14.6881,14.4861,14.6881,391200.0],["2012-10-23",14.5938,14.6881,14.5063,14.6544,353800.0],["2012-10-24",14.6612,14.7285,14.614,14.6814,288700.0],["2012-10-25",14.7487,14.8363,14.7016,14.8363,194700.0],["2012-10-26",14.8161,14.8902,14.7487,14.8295,263400.0],["2012-10-31",14.8329,15.0567,14.6024,15.0228,382200.0],["2012-11-01",15.0634,15.2804,14.9482,15.1312,749200.0],["2012-11-02",15.1312,15.2329,14.8465,14.9007,667600.0],["2012-11-05",14.9075,14.9075,14.6363,14.677,249600.0],["2012-11-06",14.6906,14.8736,14.6702,14.7448,373800.0],["2012-11-07",14.6499,14.7245,14.2092,14.277,556900.0],["2012-11-08",14.2838,14.4262,14.1482,14.1482,440500.0],["2012-11-09",14.0737,14.1482,13.9177,13.9381,351700.0],["2012-11-12",13.9652,13.9923,13.7754,13.8974,325600.0],["2012-11-13",13.8296,14.0533,13.7889,13.9449,399700.0],["2012-11-14",13.9381,13.9991,13.8228,13.8364,456300.0],["2012-11-15",13.7957,13.8906,13.5788,13.5923,492100.0],["2012-11-16",13.5584,13.7754,13.3957,13.7618,415100.0],["2012-11-19",13.8364,13.8567,13.6398,13.755,378400.0],["2012-11-20",13.7415,13.7957,13.6195,13.7957,219400.0],["2012-11-21",13.7957,13.9449,13.7754,13.9042,274400.0],["2012-11-23",13.9584,13.9991,13.694,13.8296,187300.0],["2012-11-26",13.7889,14.0804,13.7618,14.0194,259600.0],["2012-11-27",14.0465,14.2228,13.9855,14.1143,249500.0],["2012-11-28",14.1076,14.3584,14.0126,14.1821,575600.0],["2012-11-29",14.277,14.3516,14.1415,14.2703,238800.0],["2012-11-30",14.3313,14.4533,14.2364,14.3245,567400.0],["2012-12-03",14.3923,14.4465,14.2093,14.372,361800.0],["2012-12-04",14.3042,14.3042,14.0262,14.2296,784900.0],["2012-12-05",14.2296,14.5143,14.1686,14.3516,431400.0],["2012-12-06",14.3516,14.6092,14.3448,14.5075,451000.0],["2012-12-07",14.5143,14.5685,14.2296,14.2838,628300.0],["2012-12-10",14.3381,14.3381,14.1821,14.2838,477500.0],["2012-12-11",14.3448,14.4126,14.2364,14.3652,451400.0],["2012-12-12",14.4194,14.4262,14.1754,14.2228,1204000.0],["2012-12-13",14.2499,14.277,13.9313,14.033,621200.0],["2012-12-14",14.0398,14.1279,13.7618,13.8432,977900.0],["2012-12-17",13.8635,14.1347,13.8432,14.1211,638400.0],["2012-12-18",14.1008,14.2025,14.0194,14.1415,712000.0],["2012-12-19",14.1482,14.216,13.9855,14.1821,488200.0],["2012-12-20",14.2296,14.3448,14.1279,14.2635,469300.0],["2012-12-21",14.1957,14.3177,14.1076,14.2499,1484300.0],["2012-12-24",14.1957,14.2364,14.033,14.1482,277300.0],["2012-12-26",14.1482,14.2296,13.9584,13.9652,353300.0],["2012-12-27",13.9584,14.033,13.755,13.9245,329500.0],["2012-12-28",13.8567,14.0059,13.6398,13.7483,569700.0],["2012-12-31",13.7279,13.9313,13.5923,13.9042,536800.0],["2013-01-02",14.1347,14.2974,14.0872,14.2974,1052800.0],["2013-01-03",14.3109,14.4262,14.2567,14.3109,378700.0],["2013-01-04",14.3991,14.4262,14.2703,14.3923,559800.0],["2013-01-07",14.3042,14.3381,14.1143,14.1686,364400.0],["2013-01-08",14.1211,14.1482,13.8228,13.8838,705000.0],["2013-01-09",13.8703,13.9381,13.6398,13.7483,561300.0],["2013-01-10",13.8161,13.8161,13.6534,13.7618,495200.0],["2013-01-11",13.7957,13.8432,13.6805,13.7618,492800.0],["2013-01-14",13.7618,13.8906,13.755,13.8906,355900.0],["2013-01-15",13.8296,13.9381,13.8025,13.8093,431900.0],["2013-01-16",13.7957,13.8499,13.7415,13.7686,1167500.0],["2013-01-17",13.7857,13.9359,13.6969,13.9017,876600.0],["2013-01-18",13.8744,14.0315,13.8744,13.9837,340900.0],["2013-01-22",13.9837,14.3182,13.9632,14.2909,649300.0],["2013-01-23",14.3046,14.3182,14.1544,14.2363,397800.0],["2013-01-24",14.2773,14.3319,14.168,14.2158,383800.0],["2013-01-25",14.2978,14.3387,14.1134,14.2636,426400.0],["2013-01-28",14.3387,14.5094,14.3046,14.407,672400.0],["2013-01-29",14.407,14.6187,14.3456,14.5845,435200.0],["2013-01-30",14.5709,14.5914,14.407,14.448,394300.0],["2013-01-31",14.4207,14.6119,14.3797,14.5845,393600.0],["2013-02-01",14.6323,14.7689,14.5709,14.7006,372900.0],["2013-02-04",14.646,14.7348,14.5231,14.5504,549200.0],["2013-02-05",14.6323,14.6528,14.4958,14.5299,402000.0],["2013-02-06",14.4753,14.6528,14.4275,14.6392,374200.0],["2013-02-07",14.646,14.7689,14.5299,14.5777,269100.0],["2013-02-08",14.605,14.605,14.4275,14.4411,407300.0],["2013-02-11",14.4548,14.5026,14.366,14.4411,377400.0],["2013-02-12",14.448,14.4889,14.3865,14.4616,425400.0],["2013-02-13",14.4889,14.5504,14.4685,14.5367,268200.0],["2013-02-14",14.5094,14.5367,14.3865,14.4411,211700.0],["2013-02-15",14.4412,14.5026,14.3046,14.448,1098300.0],["2013-02-19",14.5504,15.0966,14.5504,15.001,1012900.0],["2013-02-20",15.1513,15.4107,15.042,15.0488,831400.0],["2013-02-21",15.0215,15.1513,14.9055,14.9396,408500.0],["2013-02-22",15.0215,15.1854,15.0147,15.0898,317500.0],["2013-02-25",15.1308,15.24,14.8508,14.8645,355900.0],["2013-02-26",14.9055,15.042,14.8781,14.9533,595700.0],["2013-02-27",14.9874,15.322,14.8986,15.2127,508400.0],["2013-02-28",15.2195,15.4517,15.1103,15.3356,689300.0],["2013-03-01",15.2264,15.52,14.9601,15.479,957900.0],["2013-03-04",15.4653,15.8409,15.4653,15.6292,1047800.0],["2013-03-05",15.6565,15.8204,15.6224,15.718,722500.0],["2013-03-06",15.7726,15.8067,15.5951,15.7658,631900.0],["2013-03-07",15.7521,15.957,15.6907,15.8477,616800.0],["2013-03-08",15.9433,15.9501,15.6292,15.7316,434400.0],["2013-03-11",15.7453,15.875,15.6702,15.759,371600.0],["2013-03-12",15.7658,15.9501,15.7316,15.8341,677900.0],["2013-03-13",15.8614,15.8819,15.7385,15.8477,288700.0],["2013-03-14",15.8682,15.9228,15.7863,15.8067,418500.0],["2013-03-15",15.7931,15.916,15.7043,15.7043,1647400.0],["2013-03-18",15.6224,15.8136,15.6019,15.677,566500.0],["2013-03-19",15.7316,15.9228,15.6292,15.6907,491300.0],["2013-03-20",15.7521,15.7999,15.677,15.7521,287500.0],["2013-03-21",15.6361,15.8136,15.6087,15.7658,377800.0],["2013-03-22",15.8204,15.8545,15.7043,15.7248,255700.0],["2013-03-25",15.7385,15.8614,15.5541,15.6019,311200.0],["2013-03-26",15.6702,15.7931,15.6634,15.7726,240600.0],["2013-03-27",15.7112,15.7385,15.6156,15.7316,315900.0],["2013-03-28",15.7726,15.957,15.7043,15.9023,394800.0],["2013-04-01",15.9023,15.9501,15.718,15.8067,330100.0],["2013-04-02",15.8341,15.8819,15.6565,15.7112,430800.0],["2013-04-03",15.7794,15.7794,15.5951,15.636,433200.0],["2013-04-04",15.6497,15.8477,15.5883,15.8409,436500.0],["2013-04-05",15.636,15.8067,15.636,15.7794,287000.0],["2013-04-08",15.7999,15.9911,15.7112,15.9843,296600.0],["2013-04-09",15.9706,16.0116,15.8272,15.8341,290300.0],["2013-04-10",15.875,16.1208,15.8341,16.0867,453200.0],["2013-04-11",16.1208,16.1686,16.0526,16.155,374300.0],["2013-04-12",16.1004,16.2574,16.0867,16.1823,331000.0],["2013-04-15",16.1413,16.1413,15.7521,15.759,626600.0],["2013-04-16",15.8341,15.9228,15.6838,15.916,449400.0],["2013-04-17",15.8369,15.8713,15.5687,15.7544,491800.0],["2013-04-18",15.7888,15.8713,15.6856,15.8094,503000.0],["2013-04-19",15.8163,16.1464,15.7957,16.1464,310900.0],["2013-04-22",16.1807,16.2908,15.9607,16.1739,382600.0],["2013-04-23",16.2701,16.3458,16.1257,16.3458,422100.0],["2013-04-24",16.3664,16.4421,16.2495,16.387,224100.0],["2013-04-25",16.4352,16.4352,16.2564,16.2633,294500.0],["2013-04-26",16.1739,16.3458,16.112,16.1807,280800.0],["2013-04-29",16.2083,16.4421,16.1945,16.3527,607600.0],["2013-04-30",16.3595,16.5108,16.2358,16.5108,465600.0],["2013-05-01",16.5039,16.5039,16.1257,16.1326,536200.0],["2013-05-02",16.1876,16.2633,16.0432,16.1395,405800.0],["2013-05-03",16.2977,16.504,16.2908,16.3939,439400.0],["2013-05-06",16.4214,16.4421,15.9744,16.0982,524700.0],["2013-05-07",16.1464,16.277,16.0845,16.2564,363000.0],["2013-05-08",16.2289,16.2289,15.9401,16.0845,506400.0],["2013-05-09",16.057,16.1257,15.6306,15.6856,568400.0],["2013-05-10",15.6994,15.7269,15.5343,15.72,463400.0],["2013-05-13",15.6375,15.6994,15.5412,15.6375,199000.0],["2013-05-14",15.6375,15.9882,15.6375,15.9194,463100.0],["2013-05-15",15.9126,16.2289,15.8919,16.112,448100.0],["2013-05-16",16.0501,16.0914,15.8094,15.8644,367500.0],["2013-05-17",15.9676,16.0363,15.8094,15.9607,508000.0],["2013-05-20",15.9126,15.9813,15.7681,15.7681,509700.0],["2013-05-21",15.7544,15.9744,15.7475,15.9744,525400.0],["2013-05-22",15.9813,16.2014,15.6444,15.6856,462300.0],["2013-05-23",15.555,15.6375,15.3555,15.5412,802600.0],["2013-05-24",15.4656,15.5412,15.3693,15.4862,679000.0],["2013-05-28",15.5275,15.7956,15.4243,15.4518,604700.0],["2013-05-29",15.3555,15.3555,14.9705,15.2043,567700.0],["2013-05-30",15.3487,15.775,15.3487,15.4587,625500.0],["2013-05-31",15.3968,15.72,15.3968,15.4174,430300.0],["2013-06-03",15.4106,15.4518,15.2111,15.3624,635500.0],["2013-06-04",15.3418,15.3899,15.0117,15.0667,483700.0],["2013-06-05",15.0117,15.0461,14.8329,14.8398,428900.0],["2013-06-06",14.8398,15.1355,14.6197,15.1355,650600.0],["2013-06-07",15.6031,15.7475,15.2868,15.3762,679700.0],["2013-06-10",15.4449,15.5412,15.2593,15.4243,473000.0],["2013-06-11",15.2799,15.4862,15.1493,15.2937,306600.0],["2013-06-12",15.4106,15.4518,15.0461,15.0874,380000.0],["2013-06-13",15.0599,15.2318,14.9086,15.1493,597400.0],["2013-06-14",15.1699,15.3555,15.1492,15.273,455500.0],["2013-06-17",15.3831,15.4243,15.2043,15.2455,389200.0],["2013-06-18",15.3143,15.5068,15.2111,15.5,364700.0],["2013-06-19",15.4725,15.5481,15.1286,15.1286,335500.0],["2013-06-20",14.9636,15.0048,14.5991,14.6816,553000.0],["2013-06-21",14.7435,14.8604,14.5579,14.7642,738600.0],["2013-06-24",14.6748,14.998,14.5166,14.8054,475700.0],["2013-06-25",14.8811,15.0323,14.7435,14.9567,415900.0],["2013-06-26",15.0942,15.1767,14.9429,15.053,603500.0],["2013-06-27",15.1149,15.328,15.0805,15.2043,465200.0],["2013-06-28",15.2043,15.3349,15.0392,15.2593,620300.0],["2013-07-01",15.2868,15.3556,15.1561,15.2318,439100.0],["2013-07-02",15.108,15.4725,15.0805,15.2111,799400.0],["2013-07-03",15.1355,15.2111,15.0186,15.1217,189600.0],["2013-07-05",15.2455,15.2799,14.8879,15.1699,484600.0],["2013-07-08",15.2386,15.4381,15.108,15.3899,322100.0],["2013-07-09",15.4381,15.4793,15.3349,15.3693,765100.0],["2013-07-10",15.3624,15.6788,15.3556,15.6444,329700.0],["2013-07-11",15.8163,15.8988,15.6856,15.7544,342200.0],["2013-07-12",15.7406,15.8438,15.6444,15.83,229100.0],["2013-07-15",15.8163,16.1395,15.8163,16.0363,274200.0],["2013-07-16",16.0432,16.1464,15.9538,16.0157,274400.0],["2013-07-17",16.1051,16.1532,15.8163,16.0226,407500.0],["2013-07-18",16.057,16.2839,16.0501,16.2426,212800.0],["2013-07-19",16.167,16.5177,16.167,16.4764,392000.0],["2013-07-22",16.4902,16.6002,16.3664,16.3939,349300.0],["2013-07-23",16.4421,16.4902,16.3389,16.4627,215000.0],["2013-07-24",16.4902,16.4902,15.9745,16.0501,328200.0],["2013-07-25",16.0501,16.222,15.9744,16.2151,492700.0],["2013-07-26",16.0845,16.277,15.9951,16.2701,159300.0],["2013-07-29",16.2426,16.3733,16.1739,16.2564,302000.0],["2013-07-30",16.3183,16.3802,16.2151,16.3389,281300.0],["2013-07-31",16.377,16.3839,16.1554,16.2593,219800.0],["2013-08-01",16.3839,16.5501,16.3493,16.4532,557100.0],["2013-08-02",16.4809,16.8894,16.377,16.8202,702800.0],["2013-08-05",16.8063,16.8063,16.6263,16.6471,631400.0],["2013-08-06",16.5847,16.6609,16.4532,16.4739,341500.0],["2013-08-07",16.4116,16.5086,16.3077,16.3839,421400.0],["2013-08-08",16.4739,16.5986,16.4047,16.5086,395700.0],["2013-08-09",16.5016,16.557,16.3354,16.3631,303700.0],["2013-08-12",16.3008,16.4947,16.2246,16.4185,537400.0],["2013-08-13",16.4393,16.5224,16.3077,16.3354,424100.0],["2013-08-14",16.3147,16.3701,16.1416,16.2731,357800.0],["2013-08-15",16.1415,16.2039,15.8507,15.8576,436100.0],["2013-08-16",15.8161,15.8369,15.5668,15.6084,411500.0],["2013-08-19",15.5876,15.6499,15.4975,15.5806,445500.0],["2013-08-20",15.5945,15.9407,15.5668,15.9061,716100.0],["2013-08-21",15.823,15.8646,15.5253,15.5668,469100.0],["2013-08-22",15.6153,15.7745,15.5599,15.636,412300.0],["2013-08-23",15.6568,15.8299,15.5529,15.823,466900.0],["2013-08-26",15.823,15.9061,15.6222,15.7053,320500.0],["2013-08-27",15.5737,15.7053,15.4837,15.4837,903200.0],["2013-08-28",15.4906,15.6291,15.3937,15.4629,430800.0],["2013-08-29",15.4283,15.4906,15.276,15.3037,371300.0],["2013-08-30",15.2829,15.4075,15.1375,15.1721,438400.0],["2013-09-03",15.3106,15.3937,14.7497,14.7912,744800.0],["2013-09-04",14.7912,14.8397,14.6597,14.8328,508400.0],["2013-09-05",14.8328,14.8674,14.6389,14.7289,315900.0],["2013-09-06",14.812,14.9436,14.6943,14.7151,385800.0],["2013-09-09",14.7705,14.9297,14.6181,14.9159,402800.0],["2013-09-10",14.9644,15.0059,14.7912,14.9921,448400.0],["2013-09-11",14.992,14.999,14.812,14.9574,388600.0],["2013-09-12",14.992,15.0959,14.8259,14.8397,250800.0],["2013-09-13",14.8674,14.992,14.812,14.9644,326300.0],["2013-09-16",15.1513,15.2067,14.9159,14.9921,555900.0],["2013-09-17",14.992,15.1998,14.9366,15.1998,560600.0],["2013-09-18",15.179,15.7191,15.1375,15.6707,489400.0],["2013-09-19",15.6707,15.7468,15.5183,15.5599,324900.0],["2013-09-20",15.6222,15.643,15.4837,15.4837,769800.0],["2013-09-23",15.456,15.8161,15.4422,15.7053,375700.0],["2013-09-24",15.6984,15.8022,15.6222,15.7122,276900.0],["2013-09-25",15.6499,15.7538,15.553,15.5737,171500.0],["2013-09-26",15.5737,15.6845,15.4906,15.5599,256400.0],["2013-09-27",15.4283,15.6153,15.4145,15.4629,308000.0],["2013-09-30",15.3591,15.7468,15.3591,15.6707,807800.0],["2013-10-01",15.6845,15.9892,15.6845,15.8507,751300.0],["2013-10-02",15.7953,15.8092,15.5876,15.6153,300900.0],["2013-10-03",15.5599,15.5737,15.2483,15.3798,391200.0],["2013-10-04",15.3937,15.4906,15.3383,15.4422,209700.0],["2013-10-07",15.3383,15.546,15.2967,15.4145,325700.0],["2013-10-08",15.4075,15.6153,15.2967,15.5114,254900.0],["2013-10-09",15.5322,15.8369,15.5045,15.643,529200.0],["2013-10-10",15.823,16.1069,15.6776,16.0654,548200.0],["2013-10-11",16.0515,16.2662,15.9823,16.2662,431100.0],["2013-10-14",16.1762,16.2177,15.913,16.1069,263200.0],["2013-10-15",16.0931,16.0931,15.733,15.8022,369900.0],["2013-10-16",15.8507,15.9892,15.8161,15.9546,225900.0],["2013-10-17",15.8923,16.3701,15.8092,16.3216,313800.0],["2013-10-18",16.4324,16.5086,16.3424,16.4878,369600.0],["2013-10-21",16.5086,16.5086,16.3147,16.3978,264200.0],["2013-10-22",16.4532,16.654,16.377,16.5847,327900.0],["2013-10-23",16.5432,16.6955,16.4947,16.5847,644600.0],["2013-10-24",16.6609,16.6817,16.5155,16.564,444300.0],["2013-10-25",16.6194,16.7509,16.5016,16.7509,272600.0],["2013-10-28",16.7509,16.834,16.5986,16.7301,415100.0],["2013-10-29",16.7302,16.834,16.6401,16.8133,431500.0],["2013-10-30",16.8687,16.9864,16.6678,16.6678,274600.0],["2013-10-31",16.6332,16.7371,16.4116,16.564,388100.0],["2013-11-01",16.6886,16.9379,16.4116,16.6055,514200.0],["2013-11-04",16.6787,16.6996,16.3789,16.5462,370300.0],["2013-11-05",16.4765,16.5741,16.344,16.344,295200.0],["2013-11-06",16.4556,16.5602,16.3301,16.3789,249000.0],["2013-11-07",16.3998,16.4626,16.086,16.1139,369500.0],["2013-11-08",16.093,16.3371,15.9326,16.2325,405500.0],["2013-11-11",16.2464,16.3998,16.1488,16.2952,439100.0],["2013-11-12",16.2394,16.3231,16.0303,16.0582,279900.0],["2013-11-13",15.9396,16.0582,15.7932,16.0582,320500.0],["2013-11-14",16.0651,16.2255,16.0233,16.1976,181800.0],["2013-11-15",16.1697,16.1906,15.9884,16.1558,282200.0],["2013-11-18",16.1697,16.2673,16.0093,16.1488,384300.0],["2013-11-19",16.107,16.2394,16.0372,16.0721,335700.0],["2013-11-20",16.1139,16.1767,15.9884,16.0303,218100.0],["2013-11-21",16.0093,16.2673,15.9815,16.2325,315700.0],["2013-11-22",16.1906,16.3092,16.1349,16.2673,331800.0],["2013-11-25",16.2395,16.344,16.1558,16.1906,247300.0],["2013-11-26",16.1627,16.1627,15.9954,16.1139,374300.0],["2013-11-27",16.1558,16.2394,16.1,16.1837,333100.0],["2013-11-29",16.1976,16.2813,16.1488,16.2255,260000.0],["2013-12-02",16.2325,16.2813,16.0791,16.1488,475000.0],["2013-12-03",16.0791,16.1976,15.9396,16.0093,1110400.0],["2013-12-04",15.9187,16.2394,15.842,16.1976,463500.0],["2013-12-05",16.1976,16.2394,16.0512,16.1,422800.0],["2013-12-06",16.1837,16.5044,16.0442,16.4905,776200.0],["2013-12-09",16.4277,16.5811,16.1767,16.4626,1136600.0],["2013-12-10",16.3998,16.4556,16.1209,16.1279,647600.0],["2013-12-11",16.1,16.1209,15.8838,15.9605,435400.0],["2013-12-12",16.0303,16.3301,16.0303,16.2046,927100.0],["2013-12-13",16.2185,16.358,16.1558,16.2952,523800.0],["2013-12-16",16.3231,16.5532,16.2882,16.3928,354100.0],["2013-12-17",16.3998,16.4417,16.3301,16.4347,510900.0],["2013-12-18",16.4347,16.6578,16.2464,16.6578,367800.0],["2013-12-19",16.616,16.6648,16.3928,16.4486,437800.0],["2013-12-20",16.4556,16.6787,16.4417,16.616,730600.0],["2013-12-23",16.7903,16.8182,16.6439,16.6857,377900.0],["2013-12-24",16.6508,16.8461,16.5672,16.7345,166700.0],["2013-12-26",16.7554,16.8321,16.6648,16.7694,230400.0],["2013-12-27",16.8391,16.8949,16.6927,16.8879,236700.0],["2013-12-30",16.8879,16.9855,16.8042,16.8391,218300.0],["2013-12-31",16.8949,16.9367,16.7833,16.8182,266000.0],["2014-01-02",16.8042,16.8042,16.4347,16.5323,368100.0],["2014-01-03",16.5253,16.6439,16.4695,16.5462,350600.0],["2014-01-06",16.5951,16.616,16.4068,16.4068,442400.0],["2014-01-07",16.4974,16.6996,16.4765,16.6299,435900.0],["2014-01-08",16.595,16.6578,16.4626,16.6578,505400.0],["2014-01-09",16.7066,16.7833,16.5881,16.7624,375300.0],["2014-01-10",16.8112,17.1668,16.7206,17.1389,348600.0],["2014-01-13",17.0552,17.2644,16.9646,17.0971,605800.0],["2014-01-14",17.1459,17.6619,17.111,17.2365,416600.0],["2014-01-15",17.3342,17.369,17.1738,17.1738,367000.0],["2014-01-16",17.1319,17.2505,17.1319,17.2017,196700.0],["2014-01-17",17.2017,17.2435,17.1459,17.1459,234100.0],["2014-01-21",17.0862,17.3672,17.037,17.3602,785100.0],["2014-01-22",17.3813,17.4515,17.3672,17.4375,250400.0],["2014-01-23",17.3531,17.4585,17.2829,17.2969,316600.0],["2014-01-24",17.1916,17.3461,17.0089,17.0721,408400.0],["2014-01-27",17.0932,17.1705,16.9527,17.1283,414200.0],["2014-01-28",17.1424,17.1424,16.9948,17.1354,448900.0],["2014-01-29",16.9738,17.2337,16.9667,17.0862,370100.0],["2014-01-30",17.1635,17.4094,17.0581,17.3602,243100.0],["2014-01-31",17.1002,17.4304,17.0581,17.318,538400.0],["2014-02-03",17.3321,17.4234,16.7841,16.8684,1293600.0],["2014-02-04",16.9667,16.9667,16.7419,16.8262,806200.0],["2014-02-05",16.7911,16.8192,16.6506,16.7841,388900.0],["2014-02-06",16.8262,16.9316,16.7208,16.9035,338300.0],["2014-02-07",17.0019,17.1143,16.9105,17.0932,372400.0],["2014-02-10",17.0932,17.1775,16.8965,17.1283,261600.0],["2014-02-11",17.1283,17.5147,17.0862,17.4023,313700.0],["2014-02-12",17.4023,17.4585,17.325,17.3672,263700.0],["2014-02-13",17.2618,17.6271,17.2548,17.6271,258100.0],["2014-02-14",17.6552,17.8028,17.592,17.7958,272400.0],["2014-02-18",17.8449,17.9222,17.7185,17.9082,241900.0],["2014-02-19",17.8379,17.9784,17.6412,17.6412,330900.0],["2014-02-20",17.6693,17.9714,17.6693,17.9363,276400.0],["2014-02-21",17.9293,18.147,17.9293,18.0346,357500.0],["2014-02-24",18.0698,18.126,17.873,17.8801,282600.0],["2014-02-25",17.866,18.0065,17.7958,17.9152,245700.0],["2014-02-26",17.9855,18.147,17.8941,17.9855,312200.0],["2014-02-27",17.9573,17.9854,17.8028,17.9714,266700.0],["2014-02-28",18.2454,18.5686,18.0557,18.3719,572000.0],["2014-03-03",18.4281,18.4281,18.0557,18.0908,462300.0],["2014-03-04",18.2946,18.6529,18.2243,18.5967,592000.0],["2014-03-05",18.5615,18.6388,18.2805,18.414,395100.0],["2014-03-06",18.4702,18.674,18.2946,18.3508,724700.0],["2014-03-07",18.3508,18.3719,18.0487,18.2454,410500.0],["2014-03-10",18.1962,18.3086,18.0136,18.0346,327200.0],["2014-03-11",18.0979,18.2384,17.8871,18.2173,522400.0],["2014-03-12",18.1822,18.6529,18.1822,18.6459,527100.0],["2014-03-13",18.6459,19.0252,18.6459,18.9199,668300.0],["2014-03-14",18.8918,19.0814,18.8777,18.9058,629200.0],["2014-03-17",18.9761,19.0814,18.7864,19.0744,327300.0],["2014-03-18",19.1306,19.1447,18.9901,19.0463,660400.0],["2014-03-19",19.0112,19.0744,18.6599,18.688,661300.0],["2014-03-20",18.6458,18.6458,18.4491,18.4843,344900.0],["2014-03-21",18.6248,19.0955,18.5896,18.8215,1059900.0],["2014-03-24",18.8988,18.955,18.7161,18.7583,404200.0],["2014-03-25",18.8355,18.9409,18.674,18.9199,296500.0],["2014-03-26",19.0182,19.0955,18.7723,18.7723,357200.0],["2014-03-27",18.7864,18.8426,18.688,18.8145,278400.0],["2014-03-28",18.7793,18.9269,18.7723,18.8215,216100.0],["2014-03-31",18.9199,19.0744,18.8145,18.9901,437600.0],["2014-04-01",19.0042,19.0393,18.8566,18.948,635500.0],["2014-04-02",18.962,19.0323,18.7864,19.0182,288400.0],["2014-04-03",19.0814,19.1728,18.9971,19.1025,245800.0],["2014-04-04",19.1798,19.2922,18.8496,18.8496,405600.0],["2014-04-07",18.8566,19.0885,18.8004,18.9269,374800.0],["2014-04-08",18.969,19.229,18.8004,19.0885,288500.0],["2014-04-09",19.1095,19.1657,18.8777,19.0042,294300.0],["2014-04-10",18.9761,19.229,18.7583,18.8355,367500.0],["2014-04-11",18.8426,19.222,18.8215,19.0182,653900.0],["2014-04-14",19.1939,19.4538,18.9831,19.3414,500400.0],["2014-04-15",19.3449,19.5218,19.253,19.5076,455500.0],["2014-04-16",19.5925,19.6066,19.3095,19.451,442400.0],["2014-04-17",19.451,19.5571,19.2388,19.253,244100.0],["2014-04-21",19.2176,19.3803,19.1115,19.26,236100.0],["2014-04-22",19.2954,19.3732,19.1469,19.352,272500.0],["2014-04-23",19.352,19.5713,19.352,19.4086,334100.0],["2014-04-24",19.5076,19.6137,19.352,19.5925,433500.0],["2014-04-25",19.5713,19.8895,19.5005,19.8259,892200.0],["2014-04-28",19.8754,20.0522,19.7269,19.9532,812600.0],["2014-04-29",20.0452,20.1583,19.6774,19.6915,914100.0],["2014-04-30",19.642,19.833,19.5147,19.5783,490800.0],["2014-05-01",19.6491,19.7339,19.4086,19.642,764300.0],["2014-05-02",19.4652,19.5642,18.8569,18.9488,487300.0],["2014-05-05",18.8286,18.9205,18.6871,18.8074,420100.0],["2014-05-06",18.7932,18.8569,18.5598,18.5881,327700.0],["2014-05-07",18.6376,20.2432,18.5244,20.1654,1593100.0],["2014-05-08",20.2078,20.6676,19.9037,20.2856,1229600.0],["2014-05-09",20.1937,20.4059,20.1371,20.1796,572600.0],["2014-05-12",20.2574,20.3069,19.7127,19.741,629800.0],["2014-05-13",19.7269,19.9037,19.4935,19.5218,520900.0],["2014-05-14",19.55,19.7339,19.4369,19.5783,434000.0],["2014-05-15",19.543,19.55,19.3166,19.543,542000.0],["2014-05-16",19.4935,20.0027,19.4298,19.9956,400500.0],["2014-05-19",19.8896,19.9674,19.6986,19.7622,492300.0],["2014-05-20",19.7552,19.84,19.5996,19.6278,630800.0],["2014-05-21",19.7127,19.7127,19.4086,19.4793,338800.0],["2014-05-22",19.55,19.6844,19.543,19.5854,307500.0],["2014-05-23",19.5783,19.7269,19.4722,19.6349,275400.0],["2014-05-27",19.7976,19.9178,19.6844,19.7198,300600.0],["2014-05-28",19.6986,19.9603,19.642,19.8966,294400.0],["2014-05-29",19.9603,19.9886,19.8471,19.9532,207000.0],["2014-05-30",19.9815,20.1654,19.9178,20.13,250700.0],["2014-06-02",20.0664,20.321,19.932,20.0735,272300.0],["2014-06-03",19.9391,20.1654,19.8754,19.9108,621900.0],["2014-06-04",19.833,19.9249,19.7552,19.8754,318500.0],["2014-06-05",19.9532,20.42,19.8542,20.3705,261800.0],["2014-06-06",20.4837,20.6181,20.3776,20.413,187400.0],["2014-06-09",20.3917,20.5261,20.2927,20.3988,158700.0],["2014-06-10",20.3847,20.4766,20.2291,20.3281,144500.0],["2014-06-11",20.222,20.2715,19.9532,19.9532,154300.0],["2014-06-12",19.8471,19.9391,19.5218,19.8754,418000.0],["2014-06-13",19.9249,20.1583,19.741,20.0664,147000.0],["2014-06-16",20.0664,20.5049,20.0664,20.2786,270600.0],["2014-06-17",20.2574,20.4271,20.0522,20.1159,374000.0],["2014-06-18",20.1371,20.4059,20.1371,20.3847,409400.0],["2014-06-19",20.4483,20.6676,20.4413,20.4837,311700.0],["2014-06-20",20.3564,20.4978,20.2078,20.3564,843500.0],["2014-06-23",20.4625,20.4978,20.2715,20.3564,295100.0],["2014-06-24",20.3988,20.5686,20.3139,20.4413,406900.0],["2014-06-25",20.3634,20.5544,20.3634,20.5191,497200.0],["2014-06-26",20.5191,20.5261,20.413,20.5191,153500.0],["2014-06-27",20.4059,20.6181,20.4059,20.4413,790600.0],["2014-06-30",20.5191,20.7454,20.3564,20.7454,623400.0],["2014-07-01",20.7595,21.1769,20.6605,21.0778,660000.0],["2014-07-02",20.993,21.0,20.4625,20.4908,364500.0],["2014-07-03",20.5756,20.5756,20.1725,20.5261,321800.0],["2014-07-07",20.512,20.6534,20.3352,20.4059,312000.0],["2014-07-08",20.4554,20.6393,20.4554,20.6252,334800.0],["2014-07-09",20.71,20.7737,20.4271,20.5261,225700.0],["2014-07-10",20.3422,20.6747,20.3422,20.611,243500.0],["2014-07-11",20.6252,20.703,20.413,20.4342,196200.0],["2014-07-14",20.1512,20.3705,20.123,20.2573,329600.0],["2014-07-15",20.1866,20.2998,19.8966,19.9744,317800.0],["2014-07-16",20.0169,20.0169,19.6349,19.84,533700.0],["2014-07-17",19.7127,19.8542,19.5783,19.5854,275900.0],["2014-07-18",19.5359,19.9108,19.451,19.8895,299700.0],["2014-07-21",19.7552,19.8896,19.6703,19.8188,180100.0],["2014-07-22",19.8683,19.9108,19.6066,19.6137,372900.0],["2014-07-23",19.6561,19.6632,19.4722,19.5147,232700.0],["2014-07-24",19.5359,19.5925,19.3874,19.4369,195800.0],["2014-07-25",19.3591,19.4581,19.1539,19.1681,250600.0],["2014-07-28",19.1469,19.2671,19.1186,19.2247,594700.0],["2014-07-29",19.2459,19.3166,18.8993,18.9842,1233800.0],["2014-07-30",19.0091,19.0732,18.5889,18.7242,664700.0],["2014-07-31",18.5889,18.6174,18.2613,18.2684,523200.0],["2014-08-01",18.3111,18.475,17.777,17.8981,982100.0],["2014-08-04",17.9194,17.9194,17.4066,17.7342,1186200.0],["2014-08-05",17.6559,17.8838,17.5063,17.5704,716800.0],["2014-08-06",17.5135,17.6488,17.2784,17.2855,1374400.0],["2014-08-07",17.3283,17.7912,17.3283,17.6132,716300.0],["2014-08-08",17.6417,18.0334,17.606,18.0263,486900.0],["2014-08-11",18.1046,18.1046,17.8055,17.8553,292100.0],["2014-08-12",17.8482,17.9337,17.6915,17.7485,260000.0],["2014-08-13",17.7841,17.955,17.777,17.8838,190300.0],["2014-08-14",17.8909,18.1046,17.7414,18.069,228100.0],["2014-08-15",18.2043,18.2827,18.0334,18.2043,515200.0],["2014-08-18",18.3183,18.3681,18.1046,18.1972,206600.0],["2014-08-19",18.2114,18.4821,18.1758,18.475,254200.0],["2014-08-20",18.3966,18.4536,18.1829,18.3895,378200.0],["2014-08-21",18.4037,18.5248,18.2613,18.4394,249800.0],["2014-08-22",18.4251,18.5818,18.2969,18.4394,281000.0],["2014-08-25",18.5604,18.6103,18.4322,18.4963,157600.0],["2014-08-26",18.5391,18.6245,18.3396,18.3681,264800.0],["2014-08-27",18.4109,18.4963,18.3396,18.4536,239700.0],["2014-08-28",18.4536,18.596,18.3539,18.5533,221900.0],["2014-08-29",18.5675,18.6957,18.5319,18.6673,187200.0],["2014-09-02",18.6957,18.7883,18.5248,18.7598,630100.0],["2014-09-03",18.7883,18.9949,18.6744,18.8809,375500.0],["2014-09-04",18.9593,18.9878,18.7883,18.9165,322600.0],["2014-09-05",18.8667,19.0803,18.8311,19.059,138900.0],["2014-09-08",19.0661,19.0661,18.8738,18.9806,218300.0],["2014-09-09",18.9094,19.002,18.7029,18.9165,417600.0],["2014-09-10",18.9165,18.9949,18.653,18.888,431900.0],["2014-09-11",18.8524,19.2085,18.8026,19.1801,236400.0],["2014-09-12",19.1159,19.1231,18.5604,18.5747,353000.0],["2014-09-15",18.5747,18.7527,18.3111,18.3254,480300.0],["2014-09-16",18.3111,18.8026,18.2827,18.767,401500.0],["2014-09-17",18.8239,18.888,18.596,18.7029,189200.0],["2014-09-18",18.767,18.7741,18.4678,18.4821,219400.0],["2014-09-19",18.4678,18.6957,18.4322,18.4678,477900.0],["2014-09-22",18.3895,18.3895,18.1758,18.1829,312100.0],["2014-09-23",18.1188,18.3468,17.9052,17.9194,749400.0],["2014-09-24",17.9052,18.2898,17.7129,18.1687,634800.0],["2014-09-25",18.2257,18.3824,17.9194,17.9622,609300.0],["2014-09-26",17.9693,18.069,17.72,17.9978,442200.0],["2014-09-29",17.7485,17.9835,17.7485,17.9622,319700.0],["2014-09-30",17.9693,17.9978,17.6345,17.7414,632100.0],["2014-10-01",17.7556,18.126,17.6702,17.9337,1239800.0],["2014-10-02",17.9337,18.1972,17.8624,17.9693,321300.0],["2014-10-03",18.1402,18.1972,17.8909,18.1545,383100.0],["2014-10-06",18.1901,18.2969,18.0832,18.1829,269800.0],["2014-10-07",18.0904,18.4037,18.012,18.2827,334000.0],["2014-10-08",18.2399,18.9023,18.2328,18.7598,610600.0],["2014-10-09",18.7242,18.8524,18.3539,18.361,397800.0],["2014-10-10",18.3325,18.6815,18.3325,18.4037,576400.0],["2014-10-13",18.3895,18.9094,18.3468,18.7385,271500.0],["2014-10-14",18.8596,19.3296,18.7385,19.116,485300.0],["2014-10-15",18.9593,19.0875,18.418,18.8168,524500.0],["2014-10-16",18.5319,19.0447,18.1901,18.8952,658400.0],["2014-10-17",19.1444,19.1444,18.6673,19.002,459900.0],["2014-10-20",19.2513,19.4792,19.1017,19.3795,778300.0],["2014-10-21",19.529,19.6857,19.3937,19.6501,601700.0],["2014-10-22",19.6644,19.8923,19.6572,19.7285,361200.0],["2014-10-23",19.9279,19.9279,19.6572,19.7142,501700.0],["2014-10-24",19.7997,20.0276,19.7071,19.9208,361900.0],["2014-10-27",19.9706,20.1273,19.7142,19.821,410700.0],["2014-10-28",19.935,20.1985,19.8282,20.1914,738100.0],["2014-10-29",20.195,20.238,19.8222,20.1018,446800.0],["2014-10-30",20.1018,20.6036,20.1018,20.5678,547900.0],["2014-10-31",21.0123,21.0266,20.5893,20.6825,596300.0],["2014-11-03",20.8259,21.1126,20.6538,20.9406,542000.0],["2014-11-04",20.9764,21.2345,20.7757,20.833,429400.0],["2014-11-05",20.9907,21.1126,20.8402,21.1126,323200.0],["2014-11-06",21.0768,21.127,20.661,20.747,310900.0],["2014-11-07",20.7542,20.9549,20.6753,20.9477,339900.0],["2014-11-10",21.0194,21.1556,20.8545,21.0266,270100.0],["2014-11-11",21.0051,21.127,20.9191,20.9549,207300.0],["2014-11-12",20.876,20.876,20.4746,20.6036,346700.0],["2014-11-13",20.6108,20.7757,20.3599,20.3886,213700.0],["2014-11-14",20.367,20.5893,20.3312,20.3742,377600.0],["2014-11-17",20.324,20.5893,20.2237,20.4889,238300.0],["2014-11-18",20.4889,20.79,20.4172,20.6036,367100.0],["2014-11-19",20.5678,20.6538,20.3169,20.4746,292300.0],["2014-11-20",20.3886,20.5176,20.3097,20.4172,198200.0],["2014-11-21",20.6681,20.6681,20.2093,20.5319,325800.0],["2014-11-24",20.5176,20.6251,20.4602,20.5176,283900.0],["2014-11-25",20.5033,20.5463,20.367,20.5319,433000.0],["2014-11-26",20.5606,20.7613,20.5176,20.704,268800.0],["2014-11-28",20.7327,21.1413,20.7327,20.7613,225100.0],["2014-12-01",20.704,20.9979,20.5534,20.8187,391700.0],["2014-12-02",20.8259,21.127,20.661,21.1126,393600.0],["2014-12-03",21.0983,21.2918,21.0338,21.256,373600.0],["2014-12-04",21.2703,21.3564,20.9908,21.0839,293000.0],["2014-12-05",20.9692,21.17,20.8474,21.0481,301900.0],["2014-12-08",21.0481,21.2632,20.876,21.0194,366600.0],["2014-12-09",20.8617,21.1986,20.8259,21.1843,702700.0],["2014-12-10",21.2058,21.5069,20.9979,21.0696,604200.0],["2014-12-11",21.2058,21.4926,20.833,20.8617,910000.0],["2014-12-12",20.7327,20.9836,20.4817,20.4889,985500.0],["2014-12-15",20.5319,20.5821,19.7935,19.815,1092700.0],["2014-12-16",19.9082,20.3025,19.6501,19.9656,956000.0],["2014-12-17",20.0588,20.6036,19.9369,20.5893,666700.0],["2014-12-18",20.747,21.2202,20.6036,21.2058,549300.0],["2014-12-19",21.2202,21.3062,20.6538,20.9334,1173700.0],["2014-12-22",20.9764,21.1055,20.8689,21.0839,298800.0],["2014-12-23",21.1556,21.4639,21.0409,21.3062,342200.0],["2014-12-24",21.3133,21.765,21.3133,21.6933,201700.0],["2014-12-26",21.8008,22.1593,21.8008,21.9586,248500.0],["2014-12-29",21.9729,22.6539,21.9729,22.5034,490300.0],["2014-12-30",22.3959,22.403,21.7865,21.8223,451800.0],["2014-12-31",21.8439,21.894,21.2345,21.2417,422500.0],["2015-01-02",21.3349,21.4496,21.1055,21.2847,487400.0],["2015-01-05",21.2417,21.3492,21.0911,21.2273,539700.0],["2015-01-06",21.299,21.6646,21.1341,21.1341,436700.0],["2015-01-07",21.2417,21.765,21.0051,21.7578,549500.0],["2015-01-08",21.8797,22.0733,21.7865,21.8295,813900.0],["2015-01-09",21.9514,21.9514,21.256,21.2775,628900.0],["2015-01-12",21.342,21.385,21.0266,21.2703,517900.0],["2015-01-13",21.4496,21.8152,21.1556,21.3492,424600.0],["2015-01-14",21.1843,21.5786,21.1485,21.5428,291600.0],["2015-01-15",21.6288,21.7005,21.342,21.3994,617200.0],["2015-01-16",21.3349,21.9084,21.3277,21.8869,498500.0],["2015-01-20",22.0159,22.1521,21.7363,21.9299,507400.0],["2015-01-21",21.8439,21.9012,21.6503,21.8725,691400.0],["2015-01-22",22.0231,22.0661,21.7291,22.0589,429000.0],["2015-01-23",21.7507,22.0374,21.7076,21.9586,705700.0],["2015-01-26",21.9513,22.0524,21.605,21.9441,508300.0],["2015-01-27",21.7998,22.2183,21.7565,22.1101,674600.0],["2015-01-28",22.2111,22.3699,21.9441,21.9802,728800.0],["2015-01-29",22.0235,22.4998,21.8936,22.4925,532000.0],["2015-01-30",22.3771,22.4637,21.9658,22.0091,711600.0],["2015-02-02",22.0163,22.1462,21.6699,22.0524,578100.0],["2015-02-03",22.0163,22.2977,21.908,22.2616,496700.0],["2015-02-04",22.1462,22.2688,21.8647,21.8864,362400.0],["2015-02-05",21.973,22.1823,21.8359,22.1245,217100.0],["2015-02-06",22.0668,22.0668,20.9122,21.0854,484700.0],["2015-02-09",21.006,21.2875,20.6091,20.6957,471700.0],["2015-02-10",20.7318,21.3813,20.6164,21.3091,543600.0],["2015-02-11",21.2297,21.273,20.6524,20.7823,345000.0],["2015-02-12",20.8401,20.9267,20.6452,20.6813,271700.0],["2015-02-13",20.638,20.638,20.1473,20.3205,447700.0],["2015-02-17",20.2772,20.3854,19.9453,20.104,454600.0],["2015-02-18",20.0391,20.5514,20.0391,20.5081,574500.0],["2015-02-19",20.4865,20.6091,20.3277,20.4937,445300.0],["2015-02-20",20.4143,20.5731,20.1329,20.5081,334200.0],["2015-02-23",20.5081,20.905,20.4793,20.8906,467300.0],["2015-02-24",20.8401,21.1071,20.7896,20.8473,376700.0],["2015-02-25",20.8761,21.0349,20.4215,20.5298,298900.0],["2015-02-26",20.5226,20.5514,20.3277,20.436,350700.0],["2015-02-27",20.0607,20.8978,20.0607,20.6019,894900.0],["2015-03-02",20.472,20.638,19.9236,20.169,540900.0],["2015-03-03",20.1473,20.3782,19.8659,20.2989,690500.0],["2015-03-04",20.1618,20.3349,19.8875,20.0968,424200.0],["2015-03-05",20.2411,20.4648,19.9525,20.4215,594100.0],["2015-03-06",20.0968,20.0968,19.5267,19.7288,534400.0],["2015-03-09",19.6999,20.0102,19.6711,19.8298,504000.0],["2015-03-10",19.6783,20.0174,19.5773,19.7793,435700.0],["2015-03-11",19.7649,19.8948,19.5628,19.7504,328400.0],["2015-03-12",19.902,20.3422,19.902,20.2844,384700.0],["2015-03-13",20.2123,20.2989,19.6783,19.9453,316900.0],["2015-03-16",20.0752,20.5298,20.0752,20.3349,269400.0],["2015-03-17",20.3133,20.4793,20.1762,20.2844,267400.0],["2015-03-18",20.2195,20.9916,20.104,20.905,401800.0],["2015-03-19",20.804,21.0998,20.5731,20.6164,569300.0],["2015-03-20",20.7535,20.8473,20.5659,20.7318,1148200.0],["2015-03-23",20.7607,20.9411,20.6452,20.7102,527500.0],["2015-03-24",20.7246,20.8328,20.4648,20.6091,608600.0],["2015-03-25",20.9988,21.0638,20.5153,20.5298,829300.0],["2015-03-26",20.5298,20.6957,20.1762,20.1906,563700.0],["2015-03-27",20.27,20.4215,20.1184,20.2411,474800.0],["2015-03-30",20.3494,20.6019,20.2411,20.5442,498900.0],["2015-03-31",20.7607,21.1431,20.5875,21.071,1165500.0],["2015-04-01",21.0782,21.2153,20.8978,21.2153,482400.0],["2015-04-02",21.2225,21.4101,21.0998,21.1937,728100.0],["2015-04-06",21.2442,21.4895,21.1359,21.3741,732100.0],["2015-04-07",21.3235,21.3668,20.97,20.9844,664300.0],["2015-04-08",21.0352,21.0352,20.6066,20.8173,539900.0],["2015-04-09",20.7519,20.7519,20.3522,20.4394,942400.0],["2015-04-10",20.5557,20.8027,20.4467,20.7737,544500.0],["2015-04-13",20.6647,20.6792,20.265,20.265,444800.0],["2015-04-14",20.3595,20.4467,20.1851,20.4104,449000.0],["2015-04-15",20.4685,20.7301,20.236,20.236,787300.0],["2015-04-16",20.2215,20.2215,19.8218,20.0471,631000.0],["2015-04-17",19.8872,20.2287,19.8872,20.0761,688800.0],["2015-04-20",20.0761,20.5048,20.0761,20.2214,699400.0],["2015-04-21",20.2868,20.4031,19.8727,19.9453,683300.0],["2015-04-22",20.0035,20.3377,19.8581,20.265,1419700.0],["2015-04-23",20.2069,20.5121,20.1125,20.4976,903600.0],["2015-04-24",20.5339,20.9117,20.454,20.7591,932000.0],["2015-04-27",20.8027,20.8899,20.3014,20.4104,522500.0],["2015-04-28",20.3886,20.7882,20.2432,20.701,515600.0],["2015-04-29",20.5194,20.5848,20.2941,20.4976,414900.0],["2015-04-30",20.4176,20.4685,20.0035,20.1851,639500.0],["2015-05-01",20.1488,20.4685,20.0471,20.1125,762600.0],["2015-05-04",20.0689,20.4758,19.9962,20.3014,641100.0],["2015-05-05",20.2287,20.2432,19.5893,19.6038,793200.0],["2015-05-06",19.691,19.7928,19.2696,19.4294,661100.0],["2015-05-07",19.4658,19.6111,19.3495,19.4222,468900.0],["2015-05-08",19.6184,19.6765,19.335,19.5021,541200.0],["2015-05-11",19.444,19.7201,19.4295,19.5384,705500.0],["2015-05-12",19.4149,19.6184,19.2478,19.5748,701600.0],["2015-05-13",19.6111,19.7492,19.1461,19.2333,758600.0],["2015-05-14",18.9717,19.2551,18.6738,18.87,1558300.0],["2015-05-15",18.8409,19.0734,18.7101,19.0589,1466600.0],["2015-05-18",19.0008,19.5602,19.0008,19.5457,912700.0],["2015-05-19",19.4876,19.691,19.3931,19.6402,677300.0],["2015-05-20",19.662,19.8436,19.5748,19.7855,613300.0],["2015-05-21",19.8073,19.8872,19.5966,19.6329,303300.0],["2015-05-22",19.5893,19.662,19.444,19.4803,348000.0],["2015-05-26",19.4077,19.4513,19.0879,19.2478,438100.0],["2015-05-27",19.4948,19.6184,19.2333,19.3059,1334900.0],["2015-05-28",19.2914,19.4512,19.1751,19.4367,478800.0],["2015-05-29",19.4367,19.5312,19.2333,19.3205,557200.0],["2015-06-01",19.3713,19.4512,19.2042,19.226,523600.0],["2015-06-02",19.0516,19.1969,18.7537,18.8118,690600.0],["2015-06-03",18.8264,18.9281,18.5866,18.6156,1011500.0],["2015-06-04",18.652,18.7755,18.4849,18.7028,906700.0],["2015-06-05",18.5139,18.5866,18.2233,18.3977,815200.0],["2015-06-08",18.3395,18.3686,18.1288,18.325,722700.0],["2015-06-09",18.3323,18.3613,18.0707,18.078,682500.0],["2015-06-10",18.216,18.3177,18.0852,18.1216,586900.0],["2015-06-11",18.2305,18.2959,18.1361,18.2305,502100.0],["2015-06-12",18.1797,18.216,17.9908,18.0344,364500.0],["2015-06-15",17.9472,18.107,17.7946,18.0271,691300.0],["2015-06-16",17.9762,18.2887,17.8382,18.2233,717000.0],["2015-06-17",18.2742,18.4195,18.1724,18.3105,503700.0],["2015-06-18",18.3686,18.7319,18.3686,18.652,715000.0],["2015-06-19",18.6592,18.681,18.4703,18.4849,640000.0],["2015-06-22",18.6011,18.6956,18.3831,18.4631,488800.0],["2015-06-23",18.4122,18.434,18.1869,18.3323,540100.0],["2015-06-24",18.3395,18.4558,18.216,18.2887,556000.0],["2015-06-25",18.3177,18.3177,17.9544,17.9762,522500.0],["2015-06-26",17.9617,18.216,17.8963,18.1652,853900.0],["2015-06-29",18.1724,18.3613,17.9181,17.9254,636100.0],["2015-06-30",18.0198,18.0562,17.7946,17.8745,587700.0],["2015-07-01",17.8963,18.0126,17.7437,17.9762,699000.0],["2015-07-02",18.2451,18.4195,18.1361,18.325,320400.0],["2015-07-06",18.2741,18.4849,18.1579,18.4631,509400.0],["2015-07-07",18.5793,18.87,18.5793,18.8264,759700.0],["2015-07-08",18.7101,18.87,18.6011,18.6665,620600.0],["2015-07-09",18.7174,18.7973,18.3032,18.3468,502100.0],["2015-07-10",18.3686,18.6665,18.2887,18.5067,465100.0],["2015-07-13",18.6011,18.79,18.5357,18.7028,584700.0],["2015-07-14",18.7319,18.8046,18.5503,18.7537,606800.0],["2015-07-15",18.7319,18.8046,18.5575,18.681,427200.0],["2015-07-16",18.7174,19.1897,18.7174,19.0662,628500.0],["2015-07-17",19.008,19.1606,18.8918,18.9063,670700.0],["2015-07-20",18.8918,18.8918,18.6229,18.761,370200.0],["2015-07-21",18.7319,18.7464,18.3032,18.3831,368100.0],["2015-07-22",18.3395,18.6084,18.325,18.4631,332000.0],["2015-07-23",18.4122,18.4122,18.0634,18.3032,443900.0],["2015-07-24",18.2378,18.5067,18.216,18.3177,704000.0],["2015-07-27",18.2887,18.7755,18.2887,18.6738,620300.0],["2015-07-28",18.6883,18.7828,18.5212,18.7464,478000.0],["2015-07-29",18.6592,18.9208,18.5575,18.8918,403600.0],["2015-07-30",18.8625,19.2213,18.7087,19.0968,624900.0],["2015-07-31",19.3677,19.9169,18.5915,19.3165,789000.0],["2015-08-03",19.4336,19.5947,19.1993,19.4409,566700.0],["2015-08-04",19.3824,19.4117,19.0089,19.0895,403600.0],["2015-08-05",19.148,19.3165,19.0821,19.1847,435300.0],["2015-08-06",19.1993,19.4043,19.0748,19.3824,502300.0],["2015-08-07",19.3091,19.7704,19.2066,19.6606,390700.0],["2015-08-10",19.646,19.7997,19.5215,19.5874,438600.0],["2015-08-11",19.5435,19.829,19.4629,19.7558,340700.0],["2015-08-12",19.6679,20.0707,19.6679,20.0707,464400.0],["2015-08-13",19.9755,20.1659,19.7778,20.078,536000.0],["2015-08-14",20.0633,20.4002,19.9608,20.3196,700000.0],["2015-08-17",20.3416,20.6272,20.2098,20.5613,751500.0],["2015-08-18",20.4514,20.488,20.2098,20.2903,456200.0],["2015-08-19",20.2098,20.4588,20.0707,20.3196,403400.0],["2015-08-20",20.1805,20.4514,20.078,20.1805,377900.0],["2015-08-21",19.873,20.2098,19.7558,19.8949,579800.0],["2015-08-24",19.2579,19.7558,18.9284,18.9503,955900.0],["2015-08-25",19.4263,19.4263,18.4085,18.4817,913500.0],["2015-08-26",18.8039,18.8478,18.3499,18.76,584700.0],["2015-08-27",18.8478,19.0309,18.6574,19.0089,517900.0],["2015-08-28",19.0236,19.1188,18.8112,19.0162,683000.0],["2015-08-31",18.921,18.9284,18.4451,18.7526,733200.0],["2015-09-01",18.5037,18.6135,18.1742,18.2767,731100.0],["2015-09-02",18.4231,18.4231,18.1888,18.2986,830700.0],["2015-09-03",18.3719,18.489,18.3206,18.4451,417900.0],["2015-09-04",18.2327,18.284,18.0497,18.1595,464900.0],["2015-09-08",18.3572,18.6355,18.2767,18.5769,607500.0],["2015-09-09",18.6282,18.7233,18.4012,18.4231,557100.0],["2015-09-10",18.4085,18.5915,18.2474,18.2913,461100.0],["2015-09-11",18.1961,18.6062,18.1961,18.6062,361600.0],["2015-09-14",18.6721,18.7966,18.5769,18.716,416700.0],["2015-09-15",18.7526,18.7966,18.5549,18.716,389000.0],["2015-09-16",18.7087,18.8991,18.6208,18.8332,615000.0],["2015-09-17",18.8259,19.3165,18.7087,19.1261,601400.0],["2015-09-18",18.9137,19.2725,18.9137,19.0602,743900.0],["2015-09-21",19.1554,19.3165,19.0968,19.192,322600.0],["2015-09-22",19.1261,19.2798,18.9869,19.0382,460000.0],["2015-09-23",19.0675,19.2945,18.9796,19.2213,321600.0],["2015-09-24",19.1261,19.5727,19.1261,19.5654,641800.0],["2015-09-25",19.5801,20.0267,19.4336,19.7119,813700.0],["2015-09-28",19.7558,20.1,19.7192,19.9462,1303500.0],["2015-09-29",20.0048,20.3343,19.9901,20.2464,1351500.0],["2015-09-30",20.3416,20.5832,20.2171,20.5393,945100.0],["2015-10-01",20.5466,20.6052,20.0121,20.1146,871400.0],["2015-10-02",20.2171,20.3123,19.9974,20.305,523600.0],["2015-10-05",20.4368,20.5979,20.1878,20.5832,606600.0],["2015-10-06",20.5466,20.5466,20.2684,20.305,469300.0],["2015-10-07",20.3196,20.4295,20.2391,20.3562,590000.0],["2015-10-08",20.2903,20.5979,20.2684,20.5393,720000.0],["2015-10-09",20.5613,20.6857,20.3855,20.4368,573800.0],["2015-10-12",20.488,20.7224,20.4441,20.6198,1056900.0],["2015-10-13",20.6198,20.7736,20.6052,20.6711,484700.0],["2015-10-14",20.7077,20.8688,20.5686,20.6052,339100.0],["2015-10-15",20.6931,20.7956,20.4954,20.7516,859400.0],["2015-10-16",20.8761,20.8981,20.6125,20.6491,970100.0],["2015-10-19",20.6198,20.8468,20.5686,20.8468,509300.0],["2015-10-20",20.7883,21.0738,20.7297,20.8908,492400.0],["2015-10-21",21.0665,21.2789,20.8322,20.8468,548300.0],["2015-10-22",20.8981,21.1031,20.8688,21.0592,294800.0],["2015-10-23",21.0006,21.0445,20.5979,20.6491,332500.0],["2015-10-26",20.6711,21.0299,20.4295,20.9933,795600.0],["2015-10-27",20.9713,21.2349,20.8468,21.0445,984400.0],["2015-10-28",21.0006,21.2349,20.4661,20.7956,784000.0],["2015-10-29",20.6702,20.8251,20.2499,20.3679,646200.0],["2015-10-30",21.0389,21.0389,20.3752,20.7366,859400.0],["2015-11-02",20.803,20.9209,20.508,20.6186,737100.0],["2015-11-03",20.5891,20.7735,20.4269,20.7145,690100.0],["2015-11-04",20.7292,21.0168,20.7292,20.9209,537200.0],["2015-11-05",20.8767,21.0168,20.7661,20.7735,341600.0],["2015-11-06",20.4121,20.4121,19.6452,19.8295,860800.0],["2015-11-09",19.7189,20.2056,19.5862,20.1466,765400.0],["2015-11-10",20.1983,20.6702,20.1983,20.6628,593800.0],["2015-11-11",20.7956,21.0832,20.685,20.9799,477200.0],["2015-11-12",20.7882,21.1717,20.5449,20.5449,679400.0],["2015-11-13",20.5596,20.8546,20.4121,20.4711,655800.0],["2015-11-16",20.4564,20.7661,20.3752,20.7513,546000.0],["2015-11-17",20.6776,20.8546,20.5006,20.5891,898900.0],["2015-11-18",20.567,20.9652,20.39,20.9357,704600.0],["2015-11-19",20.9504,21.2085,20.8619,21.1717,508400.0],["2015-11-20",21.3044,21.4593,21.2675,21.3413,498200.0],["2015-11-23",21.3044,21.4298,21.1201,21.1643,526700.0],["2015-11-24",21.0537,21.1864,20.9136,21.12,485200.0],["2015-11-25",21.1053,21.1053,20.9504,21.0832,387000.0],["2015-11-27",21.1053,21.238,21.0537,21.1422,173700.0],["2015-11-30",21.4224,21.592,21.3413,21.3855,863200.0],["2015-12-01",21.415,21.6436,21.3855,21.6289,510000.0],["2015-12-02",21.5404,21.5478,21.2012,21.2749,690300.0],["2015-12-03",21.2159,21.2233,20.9209,20.9726,532600.0],["2015-12-04",21.0316,21.3782,20.9652,21.356,532700.0],["2015-12-07",21.3634,21.4298,21.2233,21.4224,538400.0],["2015-12-08",21.0611,21.4961,21.0611,21.3634,335500.0],["2015-12-09",21.2528,21.4961,21.1053,21.1422,414000.0],["2015-12-10",21.1422,21.1422,20.7292,20.8767,549200.0],["2015-12-11",20.6333,21.1127,20.5743,20.9947,539500.0],["2015-12-14",21.0316,21.3044,20.9283,21.0021,776100.0],["2015-12-15",21.0242,21.4224,20.9873,21.3413,744400.0],["2015-12-16",21.4224,21.8501,21.4224,21.7985,557900.0],["2015-12-17",21.7837,21.9681,21.6879,21.8575,700000.0],["2015-12-18",21.7469,21.9239,21.3413,21.7837,1423800.0],["2015-12-21",21.8944,21.9976,21.6879,21.9091,879900.0],["2015-12-22",21.9607,22.1967,21.6879,22.0787,540200.0],["2015-12-23",22.1598,22.6244,22.123,22.5507,499200.0],["2015-12-24",22.676,22.7793,22.4696,22.617,207100.0],["2015-12-28",22.5654,22.794,22.5064,22.7571,492500.0],["2015-12-29",22.8604,23.03,22.8235,22.9489,449100.0],["2015-12-30",22.9415,23.0226,22.8309,22.9268,488300.0],["2015-12-31",22.9194,22.9194,22.3958,22.5433,587800.0],["2016-01-04",22.5802,22.5802,22.1156,22.2483,965500.0],["2016-01-05",22.2483,22.5654,21.946,22.5433,577700.0],["2016-01-06",22.4106,22.676,22.2999,22.6318,520200.0],["2016-01-07",22.3737,22.7203,22.3516,22.676,803800.0],["2016-01-08",22.7129,22.9636,22.6465,22.7055,926300.0],["2016-01-11",22.7572,22.9268,22.6244,22.8088,619300.0],["2016-01-12",22.8899,22.8899,22.1525,22.4401,840800.0],["2016-01-13",22.4401,22.5875,22.064,22.1598,847100.0],["2016-01-14",22.1672,22.7424,22.0345,22.6097,866500.0],["2016-01-15",22.2852,22.5285,21.9017,22.2704,750000.0],["2016-01-19",22.3516,22.7203,22.2999,22.5285,819800.0],["2016-01-20",22.4548,22.5949,21.6215,22.1893,973300.0],["2016-01-21",22.1968,22.3008,21.7065,21.803,872800.0],["2016-01-22",21.8625,22.3973,21.7585,22.375,580100.0],["2016-01-25",22.3676,22.4345,21.9888,22.0185,440500.0],["2016-01-26",22.1373,22.5459,22.1299,22.323,377400.0],["2016-01-27",22.219,22.6128,22.1522,22.3899,425100.0],["2016-01-28",22.4345,22.9619,22.3379,22.8653,457400.0],["2016-01-29",23.0362,23.3333,22.999,23.3333,813600.0],["2016-02-01",23.3036,23.7642,23.207,23.4448,1079000.0],["2016-02-02",23.4373,23.7345,23.3259,23.6156,709900.0],["2016-02-03",23.7122,24.0019,23.5562,23.7419,884800.0],["2016-02-04",23.7048,23.7939,23.2813,23.6156,860100.0],["2016-02-05",23.4893,24.1059,23.2293,23.8756,993300.0],["2016-02-08",23.8608,24.1356,23.6751,23.9425,998600.0],["2016-02-09",23.8385,24.1505,23.7048,23.9945,1673700.0],["2016-02-10",23.8831,24.0465,23.2516,23.8905,1049400.0],["2016-02-11",23.9053,23.9351,23.4671,23.7048,725300.0],["2016-02-12",23.6231,23.9053,23.3408,23.5562,710200.0],["2016-02-16",23.6676,23.7568,23.4893,23.6676,433700.0],["2016-02-17",23.6973,23.7122,23.3333,23.4373,984100.0],["2016-02-18",23.4893,24.0985,23.3779,24.0391,668600.0],["2016-02-19",24.0019,24.1653,23.8459,23.9499,567000.0],["2016-02-22",23.9499,24.2619,23.8533,24.2396,459800.0],["2016-02-23",24.1208,24.4031,23.9945,24.2768,362000.0],["2016-02-24",24.2396,24.5516,24.2396,24.4625,557400.0],["2016-02-25",24.4253,24.7671,24.3956,24.7076,370700.0],["2016-02-26",24.2099,24.4699,23.5413,23.6379,587700.0],["2016-02-29",24.0019,24.0316,23.5636,23.7122,682800.0],["2016-03-01",23.8385,23.9722,23.6008,23.8162,610400.0],["2016-03-02",23.7048,23.8459,23.2516,23.8236,566600.0],["2016-03-03",23.8459,24.1059,23.5859,24.0911,733500.0],["2016-03-04",23.9276,24.4996,23.8385,24.4328,632500.0],["2016-03-07",24.3511,24.6556,24.2768,24.5219,457900.0],["2016-03-08",24.5591,24.9156,24.4402,24.7448,882300.0],["2016-03-09",24.7299,25.0122,24.6333,24.8636,665100.0],["2016-03-10",24.8636,25.0048,24.2842,24.7373,581700.0],["2016-03-11",24.8339,24.9379,24.5962,24.6705,422800.0],["2016-03-14",24.6853,24.7745,24.5071,24.6928,630300.0],["2016-03-15",24.5962,24.9082,24.5591,24.7893,676200.0],["2016-03-16",24.7819,25.0122,24.4328,24.8711,489600.0],["2016-03-17",24.9082,25.1162,24.7745,25.0716,580500.0],["2016-03-18",25.0716,25.0716,24.7299,24.8711,1088700.0],["2016-03-21",24.8636,24.8933,24.5219,24.7745,453200.0],["2016-03-22",24.7745,24.8934,24.5442,24.6036,684100.0],["2016-03-23",24.6036,24.8859,24.4328,24.7076,380500.0],["2016-03-24",24.4105,24.8116,24.4105,24.7373,698600.0],["2016-03-28",24.7596,24.9082,24.5813,24.7299,550700.0],["2016-03-29",24.7225,25.1608,24.6779,25.1534,512200.0],["2016-03-30",25.2202,25.3094,24.9528,25.0419,307600.0],["2016-03-31",25.0791,25.1608,24.9379,25.0494,444300.0],["2016-04-01",24.9379,25.2053,24.7745,25.0865,377500.0],["2016-04-04",25.1534,25.1756,24.7893,24.9305,424800.0],["2016-04-05",24.8636,24.9305,24.2693,24.2768,570500.0],["2016-04-06",24.2319,24.3216,24.0898,24.2319,397600.0],["2016-04-07",24.1496,24.4338,24.1048,24.2693,658500.0],["2016-04-08",24.3964,24.6582,24.359,24.5236,660200.0],["2016-04-11",24.5311,24.6956,24.2693,24.3216,354300.0],["2016-04-12",24.3067,24.5236,24.2618,24.3964,384100.0],["2016-04-13",24.4787,24.5161,24.0001,24.1945,495300.0],["2016-04-14",24.1496,24.2992,24.0075,24.1646,533800.0],["2016-04-15",24.1795,24.3815,24.0599,24.3291,393500.0],["2016-04-18",24.2169,24.4488,23.9178,24.4338,317900.0],["2016-04-19",24.4338,24.5011,24.1122,24.2917,395700.0],["2016-04-20",24.3067,24.3067,23.6934,23.7383,512100.0],["2016-04-21",23.6411,23.6411,22.9006,22.9081,761400.0],["2016-04-22",22.9829,23.1175,22.9306,23.0727,606500.0],["2016-04-25",22.9979,23.1624,22.968,23.1549,443100.0],["2016-04-26",23.14,23.3045,23.0427,23.1175,461400.0],["2016-04-27",23.1699,23.5737,23.0801,23.4765,497200.0],["2016-04-28",23.2596,23.5289,23.1175,23.4541,634000.0],["2016-04-29",23.1774,23.7233,23.1026,23.6934,807400.0],["2016-05-02",23.7308,24.3142,23.6261,24.1422,824300.0],["2016-05-03",24.1646,24.2917,24.0449,24.2319,538800.0],["2016-05-04",24.1421,24.7629,24.1272,24.5909,666700.0],["2016-05-05",24.5685,24.8751,24.3216,24.4338,514300.0],["2016-05-06",24.3665,24.5086,24.015,24.4264,587800.0],["2016-05-09",24.4488,24.6806,24.3516,24.5759,414200.0],["2016-05-10",24.7031,24.7479,24.5161,24.6133,335600.0],["2016-05-11",24.6657,24.8078,24.5011,24.7255,464100.0],["2016-05-12",24.6657,25.0471,24.5909,24.8826,500500.0],["2016-05-13",24.8377,24.9274,24.5834,24.6881,447600.0],["2016-05-16",24.6358,24.7554,24.4563,24.6358,405100.0],["2016-05-17",24.5011,24.5909,23.843,23.9776,541700.0],["2016-05-18",23.843,24.187,23.4391,23.5289,646600.0],["2016-05-19",23.3943,23.9253,23.3344,23.8804,517000.0],["2016-05-20",23.9327,23.9327,23.6485,23.858,678900.0],["2016-05-23",23.8729,23.9103,23.6111,23.6186,392000.0],["2016-05-24",23.6261,24.7704,23.6261,24.1122,583100.0],["2016-05-25",23.9477,24.0973,23.7532,23.8355,360200.0],["2016-05-26",23.8131,24.1571,23.8056,24.1197,254200.0],["2016-05-27",24.1347,24.2843,24.0973,24.2543,262000.0],["2016-05-31",24.2618,24.5984,24.1048,24.561,630000.0],["2016-06-01",24.5535,24.7629,24.5311,24.6806,334700.0],["2016-06-02",24.5909,24.8601,24.5236,24.8601,546100.0],["2016-06-03",25.1219,25.3986,25.0995,25.3163,396600.0],["2016-06-06",25.3089,25.4435,25.1742,25.3163,375600.0],["2016-06-07",25.3089,25.4136,25.2416,25.2715,276700.0],["2016-06-08",25.2565,25.6529,25.1743,25.6305,771100.0],["2016-06-09",25.5931,25.9147,25.5856,25.8548,314200.0],["2016-06-10",25.8474,26.0418,25.7352,25.7576,564500.0],["2016-06-13",25.7726,26.0568,25.6006,25.6454,428500.0],["2016-06-14",25.6454,25.795,25.4809,25.7501,424900.0],["2016-06-15",25.7726,25.7875,25.3538,25.4211,479800.0],["2016-06-16",25.3911,25.5482,25.279,25.3612,852800.0],["2016-06-17",25.249,25.3014,25.0022,25.1817,1608300.0],["2016-06-20",25.2416,25.3388,24.92,25.1443,493800.0],["2016-06-21",25.1817,25.3313,24.9648,25.2042,400100.0],["2016-06-22",25.2042,25.2565,24.9424,24.9499,380500.0],["2016-06-23",25.077,25.1518,24.9499,25.1518,545500.0],["2016-06-24",24.8153,25.4285,24.8153,25.2266,822400.0],["2016-06-27",25.2116,25.6604,25.1069,25.5632,541800.0],["2016-06-28",25.6155,25.7277,25.264,25.5931,634300.0],["2016-06-29",25.7651,25.8698,25.6379,25.7352,441800.0],["2016-06-30",25.8025,26.5205,25.7501,26.5055,793900.0],["2016-07-01",26.6252,26.7299,26.0717,26.3559,506600.0],["2016-07-05",26.4307,26.857,26.326,26.8495,750700.0],["2016-07-06",26.8645,27.0365,26.6401,26.9617,668000.0],["2016-07-07",26.9393,26.9393,26.2961,26.3036,613000.0],["2016-07-08",26.2138,26.4083,26.0269,26.3858,667300.0],["2016-07-11",26.3036,26.3036,25.9221,26.2512,845200.0],["2016-07-12",26.0717,26.1989,25.81,25.8249,834300.0],["2016-07-13",26.0568,26.1241,25.9371,25.9521,611500.0],["2016-07-14",25.7501,25.9595,25.5033,25.5258,630500.0],["2016-07-15",25.5931,25.7501,25.5258,25.623,611800.0],["2016-07-18",25.623,25.7277,25.451,25.4809,430300.0],["2016-07-19",25.5407,25.5482,25.4136,25.5108,338000.0],["2016-07-20",25.4809,25.5482,25.2565,25.264,301700.0],["2016-07-21",25.264,25.4435,25.1369,25.4285,426600.0],["2016-07-22",25.3687,25.8025,25.3687,25.7277,276000.0],["2016-07-25",25.7127,25.7726,25.4958,25.7053,308300.0],["2016-07-26",25.7651,25.8249,25.4884,25.6753,484200.0],["2016-07-27",25.5482,25.6454,25.1668,25.3388,608700.0],["2016-07-28",25.3164,25.4884,25.3014,25.4285,436700.0],["2016-07-29",25.4136,25.7576,25.3687,25.6978,564900.0],["2016-08-01",25.6006,25.81,25.5183,25.78,390700.0],["2016-08-02",25.6753,25.7053,25.3612,25.4958,369100.0],["2016-08-03",25.4734,25.4884,25.0396,25.1967,499100.0],["2016-08-04",25.2419,25.3849,25.159,25.1892,439300.0],["2016-08-05",24.9859,25.1139,24.5191,24.5643,759100.0],["2016-08-08",24.0599,24.9708,24.0599,24.7601,1119000.0],["2016-08-09",24.6923,25.1967,24.6923,24.9784,781000.0],["2016-08-10",25.0536,25.159,24.9407,25.144,444600.0],["2016-08-11",25.1289,25.2419,25.016,25.1816,509100.0],["2016-08-12",25.3397,25.4677,25.2945,25.3322,337100.0],["2016-08-15",25.3247,25.3623,24.6622,24.6622,708600.0],["2016-08-16",24.5944,24.5944,24.09,24.203,690100.0],["2016-08-17",24.1202,24.5794,23.8266,24.5643,679200.0],["2016-08-18",24.5041,25.1289,24.4815,25.1214,553500.0],["2016-08-19",25.0687,25.0988,24.6772,24.8353,544700.0],["2016-08-22",24.888,25.1063,24.8278,25.0386,236800.0],["2016-08-23",25.1365,25.2268,24.9181,24.9257,377000.0],["2016-08-24",24.9106,24.9181,24.6697,24.7902,695000.0],["2016-08-25",24.8579,24.9407,24.6095,24.7149,681300.0],["2016-08-26",24.7375,24.8956,23.9244,24.0072,600400.0],["2016-08-29",24.0524,24.2707,23.9922,24.2481,434900.0],["2016-08-30",24.1804,24.3159,23.8266,23.8567,277800.0],["2016-08-31",23.8793,23.9545,23.7588,23.932,344300.0],["2016-09-01",23.9018,23.9997,23.6911,23.7588,379600.0],["2016-09-02",23.7739,24.1879,23.7739,24.1653,427400.0],["2016-09-06",24.2783,24.4815,24.218,24.4062,339300.0],["2016-09-07",24.3836,24.6923,24.2481,24.5041,488100.0],["2016-09-08",24.4439,24.6471,24.4363,24.6321,239500.0],["2016-09-09",24.3761,24.3987,23.6986,23.7061,545500.0],["2016-09-12",23.5857,24.0524,23.5706,24.0298,466700.0],["2016-09-13",23.9621,23.9771,23.5405,23.7287,548900.0],["2016-09-14",23.8717,24.0072,23.5029,23.5706,418300.0],["2016-09-15",23.5706,24.0524,23.4878,24.0298,543200.0],["2016-09-16",24.0072,24.4363,23.7588,24.4138,813800.0],["2016-09-19",24.474,24.8504,24.4589,24.8504,412600.0],["2016-09-20",25.2494,25.5129,25.0612,25.2193,719800.0],["2016-09-21",25.2494,25.7764,25.1892,25.7538,421200.0],["2016-09-22",25.9043,26.1904,25.7613,26.1302,585000.0],["2016-09-23",26.0173,26.2657,25.9119,25.9796,452400.0],["2016-09-26",25.9796,26.2205,25.8441,26.0173,294700.0],["2016-09-27",26.0925,26.2807,25.5505,25.5806,376800.0],["2016-09-28",25.671,25.7011,25.2569,25.3623,589800.0],["2016-09-29",25.2644,25.3171,24.745,25.0235,666800.0],["2016-09-30",24.8052,25.1515,24.4665,24.6321,822900.0],["2016-10-03",24.5116,24.5417,24.0675,24.3008,653400.0],["2016-10-04",24.7525,24.7525,23.548,23.7889,626800.0],["2016-10-05",23.8266,24.0524,23.6685,23.676,555600.0],["2016-10-06",23.4803,23.7136,23.3222,23.6609,520500.0],["2016-10-07",23.8416,24.0223,23.4502,23.4577,551300.0],["2016-10-10",23.5254,23.9018,23.4577,23.8793,630200.0],["2016-10-11",23.8491,23.8491,23.3523,23.5104,364700.0],["2016-10-12",23.5405,23.8115,23.5405,23.7513,286100.0],["2016-10-13",23.7739,24.3234,23.7513,24.0825,431800.0],["2016-10-14",23.9696,24.2105,23.8642,23.947,275600.0],["2016-10-17",24.0148,24.218,24.0148,24.1653,212400.0],["2016-10-18",24.2783,24.4665,23.9997,24.3159,308500.0],["2016-10-19",24.2406,24.4665,24.09,24.4288,362400.0],["2016-10-20",24.4665,24.5041,24.2406,24.2406,403900.0],["2016-10-21",24.0524,24.2632,23.9018,24.0148,500100.0],["2016-10-24",24.2406,24.2783,23.7889,24.0524,488000.0],["2016-10-25",24.0148,24.09,23.7889,24.0148,859700.0],["2016-10-26",23.9771,24.0374,23.676,24.0148,770400.0],["2016-10-27",23.9541,24.1436,23.8025,24.0299,935000.0],["2016-10-28",24.5606,24.8259,23.9162,24.2194,1109800.0],["2016-10-31",24.3331,25.2049,24.1815,24.9017,1144100.0],["2016-11-01",24.8638,24.9775,24.3711,24.5606,648400.0],["2016-11-02",24.5227,24.5985,24.0678,24.2194,558800.0],["2016-11-03",24.1057,24.4848,24.0299,24.2952,308800.0],["2016-11-04",24.2952,24.6743,24.1815,24.1815,465900.0],["2016-11-07",24.4469,24.8259,24.0299,24.8259,641400.0],["2016-11-08",24.9017,25.3565,24.8562,25.167,555600.0],["2016-11-09",24.6364,24.9017,24.3331,24.5606,678400.0],["2016-11-10",24.4848,24.5606,23.4614,24.1436,742900.0],["2016-11-11",24.1815,24.6364,24.1436,24.4468,1228300.0],["2016-11-14",24.371,24.4848,23.7646,23.9541,1280900.0],["2016-11-15",23.992,24.5227,23.9162,24.5227,517800.0],["2016-11-16",24.5985,24.788,24.0299,24.371,686200.0],["2016-11-17",24.2952,24.5606,24.2952,24.4468,428400.0],["2016-11-18",24.409,24.6743,24.2952,24.409,546900.0],["2016-11-21",24.5227,24.7122,24.3711,24.5606,599900.0],["2016-11-22",24.5985,24.788,24.4468,24.6743,521400.0],["2016-11-23",24.371,24.788,24.371,24.5985,486000.0],["2016-11-25",24.7122,25.0154,24.7122,24.9775,241100.0],["2016-11-28",25.1291,25.3565,25.0533,25.2428,651000.0],["2016-11-29",25.2049,25.3565,24.9547,25.0912,721300.0],["2016-11-30",24.7122,24.7501,23.9162,23.9541,767500.0],["2016-12-01",23.8025,23.9162,23.4993,23.6888,742000.0],["2016-12-02",23.6509,24.1057,23.5751,23.8404,853200.0],["2016-12-05",23.8404,23.992,23.5372,23.9541,501100.0],["2016-12-06",23.9162,24.1057,23.613,23.9541,666500.0],["2016-12-07",24.1436,24.4393,23.992,24.2952,759300.0],["2016-12-08",24.1057,24.7122,23.9162,24.7122,638100.0],["2016-12-09",24.6743,25.1291,24.6364,25.0154,788600.0],["2016-12-12",24.9017,25.3034,24.9017,25.167,677500.0],["2016-12-13",25.5081,25.6597,25.167,25.2807,865600.0],["2016-12-14",25.4702,25.6597,24.5985,24.6743,906500.0],["2016-12-15",24.6743,25.0154,24.4468,24.8638,826000.0],["2016-12-16",25.0533,25.5839,25.0154,25.4323,1152000.0],["2016-12-19",25.546,25.7355,25.3944,25.6597,461900.0],["2016-12-20",25.546,25.7355,25.3944,25.4702,697100.0],["2016-12-21",25.4702,25.8113,25.4702,25.5839,577300.0],["2016-12-22",25.546,25.8871,25.5081,25.8492,500800.0],["2016-12-23",25.8492,25.9326,25.7355,25.8113,226700.0],["2016-12-27",25.8113,26.0387,25.6597,25.9629,273400.0],["2016-12-28",26.0008,26.0008,25.546,25.6218,375100.0],["2016-12-29",25.6597,26.0387,25.6218,25.9629,217300.0],["2016-12-30",25.925,26.1752,25.8492,26.0008,651600.0],["2017-01-03",26.0387,26.0387,25.6976,25.7659,669400.0],["2017-01-04",25.8492,26.1904,25.8492,26.0767,703900.0],["2017-01-05",25.7355,26.1525,25.5839,25.925,706200.0],["2017-01-06",25.8492,26.251,25.8113,26.1145,471400.0],["2017-01-09",26.1525,26.1904,25.6597,25.8113,740300.0],["2017-01-10",25.7355,26.0387,25.5081,26.0387,822800.0],["2017-01-11",26.0008,26.342,25.925,26.2662,547500.0],["2017-01-12",26.2283,26.342,25.8492,26.0767,416000.0],["2017-01-13",26.0387,26.2282,25.7734,25.9629,473500.0],["2017-01-17",26.0766,26.3041,25.9629,26.1524,398500.0],["2017-01-18",26.0766,26.3041,25.9857,26.1524,442800.0],["2017-01-19",26.1089,26.1853,25.4982,25.5364,673900.0],["2017-01-20",25.6127,25.9562,25.6127,25.8799,584100.0],["2017-01-23",25.8417,26.0326,25.5745,25.689,251500.0],["2017-01-24",25.6509,25.8417,25.5364,25.6509,444900.0],["2017-01-25",25.6891,25.6891,25.4829,25.5745,328300.0],["2017-01-26",25.4982,25.7272,25.46,25.6509,359200.0],["2017-01-27",25.7272,25.9944,25.5745,25.8417,824500.0],["2017-01-30",25.8799,25.9181,25.5364,25.6509,530700.0],["2017-01-31",25.6127,26.338,25.6127,26.2616,881400.0],["2017-02-01",26.0708,26.2998,25.7578,25.9944,520500.0],["2017-02-02",26.1089,26.5288,25.9562,26.5288,599900.0],["2017-02-03",26.6052,26.7578,26.4143,26.7578,700700.0],["2017-02-06",26.7197,26.8723,26.5288,26.6433,640100.0],["2017-02-07",26.7197,26.8495,26.6052,26.7578,578500.0],["2017-02-08",26.8342,27.1777,26.6433,26.8342,699300.0],["2017-02-09",26.7578,26.9487,26.4525,26.5288,580500.0],["2017-02-10",26.4906,26.796,26.4906,26.7197,525700.0],["2017-02-13",26.7578,26.8724,26.6052,26.7197,368200.0],["2017-02-14",26.6433,26.7197,26.3761,26.6433,313600.0],["2017-02-15",26.3761,26.4907,26.1853,26.4143,468300.0],["2017-02-16",26.4143,26.8342,26.4143,26.8342,502100.0],["2017-02-17",26.9105,26.9869,26.6433,26.796,557100.0],["2017-02-21",26.8342,27.025,26.6815,26.9869,661500.0],["2017-02-22",26.9105,26.9869,26.6433,26.796,614900.0],["2017-02-23",26.8342,27.1014,26.7197,26.9487,672100.0],["2017-02-24",27.025,27.2541,26.9105,27.2159,530800.0],["2017-02-27",27.025,27.5213,26.8724,27.5213,727600.0],["2017-02-28",27.3686,27.9411,27.2541,27.7121,885700.0],["2017-03-01",27.3304,27.8266,27.2159,27.6739,975700.0],["2017-03-02",27.5976,28.0556,27.5213,27.7121,498600.0],["2017-03-03",27.5976,27.8266,27.4831,27.7121,808000.0],["2017-03-06",27.6739,27.9793,27.5594,27.8648,534000.0],["2017-03-07",27.8648,27.9793,27.7503,27.7885,484100.0],["2017-03-08",27.4831,27.6739,27.3304,27.3686,603600.0],["2017-03-09",27.4449,27.6358,27.2922,27.2922,436300.0],["2017-03-10",27.3304,27.6358,27.2922,27.5594,438800.0],["2017-03-13",27.5594,27.7885,27.4831,27.6739,305400.0],["2017-03-14",27.6739,27.8266,27.5213,27.6358,363700.0],["2017-03-15",27.6358,28.2465,27.6358,28.0175,683900.0],["2017-03-16",27.9793,27.9793,27.5594,27.7121,462300.0],["2017-03-17",27.903,28.6129,27.7121,28.4755,1396700.0],["2017-03-20",28.4374,28.59,28.0175,28.0557,543800.0],["2017-03-21",28.1702,28.6664,28.0175,28.4374,536900.0],["2017-03-22",28.59,28.8572,28.3992,28.4755,363000.0],["2017-03-23",28.4374,28.8572,28.3992,28.4755,370700.0],["2017-03-24",28.5137,28.8573,28.4755,28.7046,279000.0],["2017-03-27",28.7046,28.9336,28.5137,28.6664,288100.0],["2017-03-28",28.59,28.7809,28.4374,28.6664,393200.0],["2017-03-29",28.5519,28.7046,28.2465,28.361,627400.0],["2017-03-30",28.3228,28.3228,27.9793,28.2465,394500.0],["2017-03-31",28.1702,28.4755,28.0938,28.2465,578200.0],["2017-04-03",28.2083,28.3228,28.0175,28.3228,872200.0],["2017-04-04",28.2083,28.59,28.2083,28.4755,495900.0],["2017-04-05",28.4755,28.7046,28.2847,28.6664,669000.0],["2017-04-06",28.5519,28.8954,28.361,28.8191,916300.0],["2017-04-07",28.8572,29.0099,28.59,28.6664,722800.0],["2017-04-10",28.59,28.8191,28.5137,28.7427,583400.0],["2017-04-11",28.6664,28.8954,28.6282,28.8191,503400.0],["2017-04-12",28.7809,29.1626,28.6282,29.0863,434200.0],["2017-04-13",29.1244,29.1244,28.5519,28.5519,759200.0],["2017-04-17",28.5137,29.0099,28.5137,29.0099,371400.0],["2017-04-18",29.0481,29.1244,28.8191,29.0481,381500.0],["2017-04-19",28.9336,28.9717,28.5519,28.6282,640300.0],["2017-04-20",28.6664,28.7809,28.361,28.6664,550800.0],["2017-04-21",28.4755,28.9336,28.4755,28.8191,786100.0],["2017-04-24",28.8191,29.1626,28.7427,29.0481,565500.0],["2017-04-25",28.9718,29.1244,28.9183,29.0099,437600.0],["2017-04-26",28.9718,29.2389,28.8572,29.0481,436900.0],["2017-04-27",29.1195,29.2348,28.9275,29.0043,601400.0],["2017-04-28",28.7354,29.496,28.5817,28.6201,612100.0],["2017-05-01",28.6586,28.7738,28.1745,28.4281,882000.0],["2017-05-02",28.4665,28.6586,28.1745,28.3128,946400.0],["2017-05-03",28.3128,28.3512,28.0439,28.2744,723200.0],["2017-05-04",28.236,28.3666,28.0439,28.3512,528500.0],["2017-05-05",28.4281,28.9659,28.4281,28.9275,934100.0],["2017-05-08",28.8506,29.0043,28.4665,28.7738,641700.0],["2017-05-09",28.7354,28.7738,28.0823,28.236,943200.0],["2017-05-10",28.236,28.3896,28.0823,28.236,585300.0],["2017-05-11",28.1591,28.2744,28.0055,28.2744,424400.0],["2017-05-12",28.2744,28.5049,28.236,28.3896,351400.0],["2017-05-15",28.3896,28.5049,28.1976,28.3128,657700.0],["2017-05-16",28.3896,28.4665,28.1591,28.1976,638800.0],["2017-05-17",28.1976,28.2744,28.0055,28.0439,609500.0],["2017-05-18",28.0439,28.3128,27.8364,28.0055,819900.0],["2017-05-19",28.0823,28.0823,27.6981,27.8902,790200.0],["2017-05-22",27.8902,28.236,27.6597,28.236,582400.0],["2017-05-23",28.3128,28.8122,28.1976,28.7354,701500.0],["2017-05-24",28.8506,29.0273,28.6586,28.8506,480900.0],["2017-05-25",28.889,29.1195,28.697,29.0043,540800.0],["2017-05-26",29.0043,29.158,28.9275,28.9659,296100.0],["2017-05-30",28.9659,29.2732,28.8891,29.2348,601600.0],["2017-05-31",29.2732,29.5806,29.158,29.5806,547300.0],["2017-06-01",29.5805,29.811,29.2732,29.7726,599000.0],["2017-06-02",30.0031,30.3873,29.6958,30.2336,583200.0],["2017-06-05",30.2336,30.3105,29.7726,29.8879,587000.0],["2017-06-06",29.8495,30.0031,29.6958,29.8495,543900.0],["2017-06-07",29.9263,30.3489,29.8495,30.272,563300.0],["2017-06-08",30.272,30.272,29.8879,30.08,685900.0],["2017-06-09",30.08,30.272,29.8879,30.1952,553400.0],["2017-06-12",30.272,30.3489,30.08,30.08,556100.0],["2017-06-13",30.0031,30.1568,29.8495,30.1184,423600.0],["2017-06-14",30.3105,30.4641,30.0415,30.272,468600.0],["2017-06-15",30.08,30.3489,30.08,30.272,493300.0],["2017-06-16",30.0031,30.6946,29.8571,30.6178,1295200.0],["2017-06-19",30.6178,30.733,30.4641,30.6946,673400.0],["2017-06-20",30.6946,30.8099,30.5794,30.733,422700.0],["2017-06-21",30.6562,30.7714,30.5025,30.5794,590300.0],["2017-06-22",30.5409,30.6946,30.4718,30.5794,540000.0],["2017-06-23",30.4641,30.6178,30.3105,30.3105,788300.0],["2017-06-26",30.4641,30.6178,30.272,30.3873,389400.0],["2017-06-27",30.272,30.4641,30.08,30.1568,511400.0],["2017-06-28",30.2336,30.272,30.08,30.1952,954600.0],["2017-06-29",30.0416,30.1952,29.4269,29.5806,611800.0],["2017-06-30",29.5037,29.6574,29.2963,29.3885,598800.0],["2017-07-03",29.5037,29.5037,29.0427,29.0811,214400.0],["2017-07-05",29.0427,29.158,28.6586,28.8506,507600.0],["2017-07-06",28.697,28.889,28.6048,28.7354,535200.0],["2017-07-07",28.697,29.0427,28.6586,28.8891,303000.0],["2017-07-10",28.9275,29.0811,28.7354,28.7738,808500.0],["2017-07-11",28.8122,29.0043,28.6201,28.9659,438500.0],["2017-07-12",29.158,29.1964,28.9275,29.0427,404700.0],["2017-07-13",29.0427,29.0811,28.6201,28.697,536000.0],["2017-07-14",28.9275,29.0811,28.7354,28.7354,362800.0],["2017-07-17",28.697,28.8506,28.6201,28.7354,451700.0],["2017-07-18",28.697,28.9659,28.697,28.8506,675700.0],["2017-07-19",29.0043,29.2348,28.9428,29.0427,500400.0],["2017-07-20",29.1196,29.7573,29.1196,29.5806,406100.0],["2017-07-21",29.9263,30.1568,29.6574,30.1184,413100.0],["2017-07-24",30.08,30.1952,29.7726,29.8495,299600.0],["2017-07-25",29.811,29.9647,29.7649,29.7726,579100.0],["2017-07-26",29.6958,30.1568,29.6574,30.0415,456100.0],["2017-07-27",30.0415,30.4257,29.9647,30.3105,725500.0],["2017-07-28",30.1184,30.4257,29.9263,30.1568,629700.0],["2017-07-31",30.2336,30.6562,30.0031,30.6178,689000.0],["2017-08-01",30.6178,31.0788,30.6178,31.0404,563900.0],["2017-08-02",30.9635,31.2709,30.8483,31.0019,635400.0],["2017-08-03",30.9965,31.6922,30.9192,31.6536,568700.0],["2017-08-04",31.499,31.9241,31.499,31.8468,537100.0],["2017-08-07",31.8468,32.1947,31.6922,32.156,433500.0],["2017-08-08",32.0401,32.6198,32.0014,32.3261,606600.0],["2017-08-09",32.272,32.272,31.8468,32.0014,471700.0],["2017-08-10",31.9628,32.1792,31.6536,32.0014,647300.0],["2017-08-11",31.8468,32.0014,31.6149,31.8468,339500.0],["2017-08-14",31.9628,32.1792,31.9241,32.0787,370100.0],["2017-08-15",31.9241,32.272,31.9241,32.1947,467900.0],["2017-08-16",32.3106,32.4652,32.0787,32.4652,361100.0],["2017-08-17",32.3493,32.5812,32.1947,32.2333,465900.0],["2017-08-18",31.499,32.3493,31.1125,32.0787,741500.0],["2017-08-21",32.0787,32.3879,31.9628,32.3106,285200.0],["2017-08-22",32.3493,32.9676,32.1792,32.8903,652400.0],["2017-08-23",32.7357,32.929,32.5039,32.8517,517600.0],["2017-08-24",32.8517,32.8517,32.5038,32.7744,488500.0],["2017-08-25",32.813,33.1222,32.6971,33.0836,366800.0],["2017-08-28",33.0836,33.1995,32.813,32.9676,392400.0],["2017-08-29",33.0063,33.1222,32.7357,32.8517,383600.0],["2017-08-30",32.7357,32.8517,32.6198,32.6971,329800.0],["2017-08-31",32.6971,32.9135,32.5425,32.7744,662500.0],["2017-09-01",32.8903,33.0063,32.6584,32.8903,313700.0],["2017-09-05",32.8903,33.0063,32.6971,32.7744,435000.0],["2017-09-06",32.8517,32.8903,32.6198,32.6971,344400.0],["2017-09-07",32.6971,32.929,32.6198,32.8903,303300.0],["2017-09-08",32.8517,33.0063,32.7203,32.8903,904700.0],["2017-09-11",32.929,33.2768,32.7357,33.1995,1274200.0],["2017-09-12",33.0836,33.0836,32.3492,32.4652,400400.0],["2017-09-13",32.3879,32.4265,32.1947,32.3106,417300.0],["2017-09-14",32.3106,32.7203,32.156,32.6971,273500.0],["2017-09-15",32.7744,32.8903,32.5039,32.8517,734200.0],["2017-09-18",32.5425,32.6584,32.0401,32.1406,680900.0],["2017-09-19",32.1947,32.4266,32.1174,32.2333,558200.0],["2017-09-20",32.3106,32.5812,32.1406,32.156,727600.0],["2017-09-21",32.1947,32.4266,32.0787,32.156,330900.0],["2017-09-22",32.1947,32.2333,31.8468,31.9241,453400.0],["2017-09-25",31.8082,32.272,31.6922,32.1947,363100.0],["2017-09-26",31.6149,32.156,31.1898,31.8468,557800.0],["2017-09-27",31.6536,31.9087,31.5608,31.8468,632500.0],["2017-09-28",31.7309,31.7695,31.4603,31.6922,823300.0],["2017-09-29",31.7309,31.8082,31.1511,31.1511,775000.0],["2017-10-02",31.3444,31.6536,31.2671,31.5376,652800.0],["2017-10-03",31.6536,31.6922,30.9579,31.0738,970800.0],["2017-10-04",31.1511,31.6149,31.0352,31.4217,817600.0],["2017-10-05",31.4603,31.5763,31.0352,31.499,816500.0],["2017-10-06",31.383,31.6536,31.2671,31.4603,874500.0],["2017-10-09",31.4217,31.5763,31.1898,31.2671,559200.0],["2017-10-10",31.4217,31.8468,31.2671,31.5376,1050200.0],["2017-10-11",31.499,32.0401,31.499,31.9241,515500.0],["2017-10-12",32.0014,32.1947,31.8082,31.9628,548800.0],["2017-10-13",32.0014,32.3879,31.8855,31.9628,476100.0],["2017-10-16",32.0014,32.1174,31.5376,31.6536,570200.0],["2017-10-17",31.5763,32.1174,31.5763,31.9628,624600.0],["2017-10-18",31.9628,32.2178,31.8468,32.1174,358600.0],["2017-10-19",32.1174,32.4497,32.1174,32.3879,376400.0],["2017-10-20",32.4266,32.7357,32.3493,32.5812,869000.0],["2017-10-23",32.6584,32.7357,32.4497,32.6198,533800.0],["2017-10-24",32.3106,32.8131,32.3106,32.6585,881500.0],["2017-10-25",32.5812,32.9522,32.272,32.6971,649700.0],["2017-10-26",32.813,33.0295,32.5039,32.5812,817600.0],["2017-10-27",32.1092,33.7419,32.0315,33.6253,963900.0],["2017-10-30",33.6642,33.7264,33.1199,33.3532,1270500.0],["2017-10-31",33.4698,34.0529,33.4698,33.7419,1422300.0],["2017-11-01",33.9752,33.9752,33.0033,33.0422,1029900.0],["2017-11-02",33.0033,33.3765,32.8478,33.2365,1315700.0],["2017-11-03",33.1199,33.2366,32.8089,32.9644,756100.0],["2017-11-06",33.0422,33.3532,32.8089,32.9644,620600.0],["2017-11-07",33.0422,33.8041,32.9256,33.6642,575800.0],["2017-11-08",33.4698,33.7808,33.3532,33.7419,438000.0],["2017-11-09",33.6642,33.9751,33.5475,33.8196,452700.0],["2017-11-10",33.8196,33.9207,33.5475,33.7419,415000.0],["2017-11-13",33.703,34.325,33.5864,34.0529,691900.0],["2017-11-14",33.8974,34.9081,33.843,34.8692,533300.0],["2017-11-15",34.8692,34.9081,34.5194,34.5971,951900.0],["2017-11-16",34.636,35.1802,34.4416,35.1025,628600.0],["2017-11-17",34.9081,35.1025,34.5427,34.7915,512800.0],["2017-11-20",34.8692,34.8925,34.636,34.8303,419300.0],["2017-11-21",34.9081,35.0636,34.7915,35.0247,379300.0],["2017-11-22",34.947,35.0247,34.5582,34.5582,304300.0],["2017-11-24",34.5971,34.7137,34.4416,34.5971,123300.0],["2017-11-27",34.7137,34.9859,34.5271,34.9081,501700.0],["2017-11-28",34.947,35.2968,34.9314,35.1025,486800.0],["2017-11-29",35.0636,35.3746,34.947,35.0636,355300.0],["2017-11-30",35.1802,35.4134,34.9858,35.3746,720800.0],["2017-12-01",35.4523,35.6078,34.947,35.3746,476000.0],["2017-12-04",35.6467,35.7633,35.2035,35.2968,413700.0],["2017-12-05",35.2968,35.3746,34.6749,34.7915,491400.0],["2017-12-06",34.8692,35.0636,34.7526,34.8692,383000.0],["2017-12-07",34.8303,34.9081,34.5971,34.8303,630400.0],["2017-12-08",34.8692,35.3357,34.6749,35.0636,700500.0],["2017-12-11",34.947,35.2191,34.8692,35.1413,438900.0],["2017-12-12",34.9858,35.1025,34.0918,34.0918,535200.0],["2017-12-13",34.2084,34.4416,33.8197,33.8974,980200.0],["2017-12-14",33.8974,34.1695,33.5864,33.703,1072900.0],["2017-12-15",33.7808,34.5194,33.7808,34.1695,1982500.0],["2017-12-18",34.2084,34.325,33.6642,33.703,453200.0],["2017-12-19",33.8197,33.8974,32.9644,33.0422,381100.0],["2017-12-20",33.0422,33.0811,32.6923,32.7312,320000.0],["2017-12-21",32.6534,32.6534,31.9926,32.0704,684300.0],["2017-12-22",32.187,32.2258,31.7982,31.7982,511600.0],["2017-12-26",31.7983,31.9537,31.1763,31.254,567400.0],["2017-12-27",31.2151,31.5261,30.9042,31.3473,1475400.0],["2017-12-28",31.4872,31.6427,31.254,31.565,454600.0],["2017-12-29",31.7594,31.7594,31.4095,31.4484,391400.0],["2018-01-02",31.5261,31.5261,30.6709,31.0597,761900.0],["2018-01-03",30.9819,31.1763,30.5543,30.8264,949300.0],["2018-01-04",30.7487,31.2929,30.632,30.7098,926600.0],["2018-01-05",30.7875,30.8653,30.4766,30.632,440700.0],["2018-01-08",30.5932,31.254,30.5543,31.0208,899400.0],["2018-01-09",30.943,31.0208,30.0878,30.3211,1209100.0],["2018-01-10",30.1656,30.3599,29.3104,29.3492,1161800.0],["2018-01-11",29.2326,29.3881,28.2219,28.4163,1680900.0],["2018-01-12",28.3774,28.3774,27.7554,27.7554,634900.0],["2018-01-16",27.7554,27.9887,27.5222,27.6388,964100.0],["2018-01-17",27.6114,28.3947,27.5331,28.3164,1549400.0],["2018-01-18",28.2772,28.6688,28.0422,28.3555,1253400.0],["2018-01-19",28.3555,29.178,28.3555,28.9822,1277300.0],["2018-01-22",29.0997,29.4757,28.9822,29.0213,714200.0],["2018-01-23",29.3738,29.7655,29.2955,29.4913,907500.0],["2018-01-24",29.5696,29.7028,29.413,29.4913,777900.0],["2018-01-25",29.6088,29.7655,29.5305,29.7263,835300.0],["2018-01-26",29.8046,29.883,29.3582,29.8438,579500.0],["2018-01-29",29.7655,29.7655,29.2955,29.4522,557800.0],["2018-01-30",29.413,29.7263,29.3738,29.5305,528100.0],["2018-01-31",29.648,29.883,29.4913,29.8438,587400.0],["2018-02-01",29.6088,29.8046,28.7472,28.8647,530800.0],["2018-02-02",28.5122,28.8255,28.3947,28.5905,588900.0],["2018-02-05",28.473,28.7472,27.6897,27.7289,923500.0],["2018-02-06",27.4156,27.5722,26.7498,27.1414,1070100.0],["2018-02-07",27.1022,27.4156,26.9456,26.9848,832900.0],["2018-02-08",26.9456,27.0631,26.4364,26.4756,1558500.0],["2018-02-09",26.5539,27.6114,26.5539,27.4156,917400.0],["2018-02-12",27.2981,27.7681,26.8673,27.5722,712400.0],["2018-02-13",27.4939,27.6114,26.9848,27.3764,556700.0],["2018-02-14",27.1414,27.4939,26.9848,27.1022,428300.0],["2018-02-15",27.2197,27.8856,27.1414,27.8856,477800.0],["2018-02-16",27.8072,28.0814,27.6114,28.0031,407100.0],["2018-02-20",27.8464,28.003,27.4156,27.6506,441500.0],["2018-02-21",27.7681,28.708,27.5722,27.7681,1206700.0],["2018-02-22",27.8856,28.1597,27.6114,27.7681,398800.0],["2018-02-23",27.8072,28.6689,27.7681,28.5905,464900.0],["2018-02-26",28.5905,28.7472,28.1597,28.4339,587500.0],["2018-02-27",28.6297,28.7472,27.7681,27.8072,440200.0],["2018-02-28",27.9639,28.2615,27.5722,27.5722,863500.0],["2018-03-01",27.5722,28.0422,27.4391,27.7289,480700.0],["2018-03-02",27.6506,28.1206,27.6114,28.0814,875000.0],["2018-03-05",27.9639,28.473,27.9247,28.238,673200.0],["2018-03-06",28.2772,28.3164,27.6506,27.6897,528100.0],["2018-03-07",27.5722,27.7681,27.3764,27.4939,540700.0],["2018-03-08",27.6114,27.8699,27.5487,27.7681,432600.0],["2018-03-09",27.8072,28.1832,27.6506,27.9639,539200.0],["2018-03-12",27.9639,28.3947,27.8855,28.3555,324500.0],["2018-03-13",28.473,28.6689,28.1597,28.3164,445700.0],["2018-03-14",28.473,28.7472,28.3947,28.6297,383300.0],["2018-03-15",28.6297,29.0605,28.6297,28.708,707600.0],["2018-03-16",28.7472,29.0605,28.7472,28.9822,797200.0],["2018-03-19",28.9822,29.2798,28.8647,29.0605,311200.0],["2018-03-20",29.0605,29.2172,28.7864,28.9822,315300.0],["2018-03-21",29.0213,29.413,28.9195,28.9822,370700.0],["2018-03-22",28.9822,29.8438,28.8647,29.1388,583200.0],["2018-03-23",29.0997,29.5305,28.5514,28.5514,484000.0],["2018-03-26",28.8647,29.2955,28.7707,29.2563,570100.0],["2018-03-27",29.2563,29.9221,29.1388,29.6872,478200.0],["2018-03-28",29.7655,30.2746,29.6088,30.0005,779300.0],["2018-03-29",29.883,30.3138,29.883,29.9613,701400.0],["2018-04-02",30.0005,30.2355,29.2798,29.413,517100.0],["2018-04-03",29.3738,29.8438,29.2955,29.648,703200.0],["2018-04-04",29.5697,29.8047,29.2955,29.6872,571200.0],["2018-04-05",29.7263,29.9456,29.3347,29.8438,360200.0],["2018-04-06",29.8438,30.0788,29.6088,29.7263,440100.0],["2018-04-09",29.7263,30.0396,29.5697,29.648,304000.0],["2018-04-10",29.6871,29.7263,29.2955,29.3738,644100.0],["2018-04-11",29.3347,29.4913,29.2015,29.3738,238800.0],["2018-04-12",29.7655,29.7655,29.0605,29.178,397600.0],["2018-04-13",29.2563,29.648,29.2563,29.6088,350400.0],["2018-04-16",29.6871,30.353,29.648,30.3138,407600.0],["2018-04-17",30.3921,30.7838,30.1963,30.6271,328000.0],["2018-04-18",30.6271,30.7838,30.2355,30.2355,747800.0],["2018-04-19",30.1571,30.353,30.0945,30.353,271900.0],["2018-04-20",30.2355,30.353,30.0396,30.2746,370000.0],["2018-04-23",30.3921,30.6271,30.3138,30.5096,442000.0],["2018-04-24",30.5879,31.0971,30.4861,30.9404,558000.0],["2018-04-25",30.8621,31.0188,30.5488,30.6663,640400.0],["2018-04-26",30.7054,31.2538,30.5488,31.0971,559000.0],["2018-04-27",30.8229,31.9039,30.8229,31.3712,620300.0],["2018-04-30",31.4887,31.6062,31.0579,31.0579,640100.0],["2018-05-01",31.1486,31.1486,30.6755,30.8726,449300.0],["2018-05-02",30.7543,31.0146,30.5178,30.7149,1248300.0],["2018-05-03",30.636,31.8189,30.2418,31.3458,1020400.0],["2018-05-04",31.4246,31.7637,31.3063,31.6218,423900.0],["2018-05-07",31.6612,31.6612,30.9909,31.0698,762700.0],["2018-05-08",30.9909,31.0698,30.1471,30.2812,381600.0],["2018-05-09",30.36,30.36,29.8475,30.1235,239900.0],["2018-05-10",30.3206,30.3995,30.084,30.3206,237200.0],["2018-05-11",30.5178,30.7149,30.4389,30.5178,332100.0],["2018-05-14",30.5178,30.636,30.1629,30.36,312200.0],["2018-05-15",30.1629,30.2418,29.8869,30.084,657100.0],["2018-05-16",30.2023,30.2023,29.6898,29.9263,450400.0],["2018-05-17",29.9263,30.0052,29.674,29.808,338600.0],["2018-05-18",29.9263,30.0288,29.6503,29.8869,531600.0],["2018-05-21",29.8869,30.084,29.6503,29.9658,311000.0],["2018-05-22",30.0446,30.36,29.9263,30.2812,293700.0],["2018-05-23",30.36,30.8332,30.0446,30.7149,296200.0],["2018-05-24",30.636,30.8726,30.5178,30.7543,209300.0],["2018-05-25",30.8332,31.2669,30.7543,31.2275,287300.0],["2018-05-29",31.1486,31.6612,31.0303,31.3458,355100.0],["2018-05-30",31.3458,32.016,31.3458,31.8978,420000.0],["2018-05-31",31.8978,31.9766,31.464,31.5035,433900.0],["2018-06-01",31.5035,31.5823,30.7543,30.7938,258000.0],["2018-06-04",30.9515,31.0303,30.2418,30.36,718200.0],["2018-06-05",30.36,30.3995,29.5715,29.6109,435800.0],["2018-06-06",29.6109,29.6503,27.7972,28.2309,1052600.0],["2018-06-07",28.2309,28.7435,28.1126,28.2703,518000.0],["2018-06-08",28.3886,28.5069,27.9943,28.152,393600.0],["2018-06-11",28.152,28.152,27.5606,27.6395,357800.0],["2018-06-12",27.5606,28.152,27.5606,28.1126,372100.0],["2018-06-13",28.1126,28.4123,27.9549,28.2703,387400.0],["2018-06-14",28.3886,28.7435,28.3807,28.7435,354200.0],["2018-06-15",28.704,29.0431,28.5069,28.98,670500.0],["2018-06-18",29.0195,30.0052,28.8618,29.8475,567000.0],["2018-06-19",29.8869,30.5966,29.8869,30.4783,423100.0],["2018-06-20",30.4389,30.636,29.7292,29.808,542300.0],["2018-06-21",30.0052,30.2418,29.7292,30.1235,331000.0],["2018-06-22",30.2023,30.636,30.2023,30.5178,462300.0],["2018-06-25",30.636,30.7938,30.5178,30.7149,354500.0],["2018-06-26",30.636,30.9515,30.5414,30.636,576100.0],["2018-06-27",30.5572,30.8332,30.36,30.7149,212300.0],["2018-06-28",30.7938,31.0303,30.6912,30.7149,290900.0],["2018-06-29",30.636,30.8726,30.4389,30.6755,559100.0],["2018-07-02",30.7543,30.912,30.4389,30.7543,391400.0],["2018-07-03",30.8332,31.188,30.5966,30.8726,279400.0],["2018-07-05",30.912,31.188,30.6597,31.1486,490100.0],["2018-07-06",31.1486,31.4246,31.0303,31.3063,717400.0],["2018-07-09",31.3852,31.3852,29.8475,29.9658,524700.0],["2018-07-10",29.808,30.36,29.6503,30.1629,449800.0],["2018-07-11",30.2418,30.7149,30.2418,30.4389,431600.0],["2018-07-12",30.4783,30.5966,30.1629,30.2812,273000.0],["2018-07-13",30.2812,30.4783,29.9263,30.2023,321600.0],["2018-07-16",30.2023,30.3206,29.9263,30.1629,320900.0],["2018-07-17",30.2418,30.3206,29.9263,29.9658,293700.0],["2018-07-18",29.8869,30.0446,29.5951,29.6897,321800.0],["2018-07-19",29.808,30.3995,29.808,30.2023,543200.0],["2018-07-20",30.1629,30.2812,29.5951,30.0052,311000.0],["2018-07-23",30.0052,30.1629,29.6503,29.9263,498100.0],["2018-07-24",29.8475,30.0289,29.3112,29.8475,753100.0],["2018-07-25",29.808,30.2418,29.808,30.0446,383600.0],["2018-07-26",30.2812,30.7149,30.1866,30.3206,350800.0],["2018-07-27",30.3206,30.6203,30.1235,30.2023,668000.0],["2018-07-30",30.084,30.3995,29.8869,30.0446,388500.0],["2018-07-31",30.636,31.464,30.2418,31.0303,1111400.0],["2018-08-01",30.9515,30.9515,30.1629,30.636,1374300.0],["2018-08-02",30.636,31.4088,30.4389,31.3063,594100.0],["2018-08-03",31.2786,31.6358,31.1992,31.4373,370900.0],["2018-08-06",31.4373,31.7549,31.4373,31.6755,284500.0],["2018-08-07",31.6755,31.7152,31.4373,31.5564,561400.0],["2018-08-08",31.4373,31.8739,31.3579,31.5167,550100.0],["2018-08-09",31.477,31.7946,31.3976,31.7152,224700.0],["2018-08-10",31.7152,32.1518,31.5564,31.5961,339800.0],["2018-08-13",31.6755,31.7549,31.3182,31.5961,293600.0],["2018-08-14",31.6358,32.1915,31.6358,31.8343,303700.0],["2018-08-15",31.9136,32.39,31.6913,31.7152,431400.0],["2018-08-16",31.6358,32.0724,31.5167,32.0327,601800.0],["2018-08-17",32.0327,32.5091,31.9533,32.2709,408100.0],["2018-08-20",32.4297,32.4693,31.9533,32.0724,365500.0],["2018-08-21",32.0327,32.1518,31.8343,31.993,392000.0],["2018-08-22",31.9137,32.0327,31.2071,31.3976,377800.0],["2018-08-23",31.3976,31.5961,31.1198,31.2785,336600.0],["2018-08-24",31.2786,31.477,31.1992,31.3976,367500.0],["2018-08-27",31.3976,31.3976,30.8419,30.8816,282800.0],["2018-08-28",30.8816,31.0801,30.6038,30.8816,250500.0],["2018-08-29",30.9213,31.2785,30.8816,31.1595,257900.0],["2018-08-30",31.1595,31.3182,31.0801,31.1198,266700.0],["2018-08-31",31.0801,31.3182,30.826,30.9213,353200.0],["2018-09-04",30.8419,31.1992,30.7228,30.7625,337600.0],["2018-09-05",30.7625,31.5564,30.7625,31.5167,347300.0],["2018-09-06",31.5961,32.3503,31.4373,31.9136,808700.0],["2018-09-07",31.7152,31.9533,31.1992,31.2389,414000.0],["2018-09-10",31.3579,31.5564,31.2785,31.3579,420800.0],["2018-09-11",31.3182,31.5961,31.3182,31.3579,194700.0],["2018-09-12",31.2786,31.5564,31.1198,31.4373,268300.0],["2018-09-13",31.5167,31.6358,31.3103,31.5564,318800.0],["2018-09-14",31.3976,31.6913,31.1991,31.5167,305300.0],["2018-09-17",31.6755,31.7549,31.3976,31.6755,215100.0],["2018-09-18",31.6755,32.1121,31.4373,31.9533,442700.0],["2018-09-19",32.0327,32.0327,30.7228,30.8816,369300.0],["2018-09-20",30.8816,31.3421,30.6831,31.3182,280200.0],["2018-09-21",31.1992,31.5167,31.0404,31.2785,690800.0],["2018-09-24",31.1992,31.3579,31.1198,31.1992,262300.0],["2018-09-25",31.1595,31.1595,30.6831,30.7228,222800.0],["2018-09-26",30.8022,30.961,30.3259,30.3259,326500.0],["2018-09-27",30.445,31.0801,30.2862,30.7625,299300.0],["2018-09-28",30.8022,31.3579,30.8022,31.3182,309400.0],["2018-10-01",31.2706,31.2706,30.6355,30.7705,358800.0],["2018-10-02",30.834,31.4373,30.7705,31.2944,315400.0],["2018-10-03",31.2706,31.5802,30.8419,31.0721,241400.0],["2018-10-04",30.9292,31.3421,30.6831,31.0721,355700.0],["2018-10-05",31.0563,31.5246,30.9372,31.3738,455100.0],["2018-10-08",31.485,32.0248,31.4056,31.6596,307700.0],["2018-10-09",31.6358,32.1677,31.5405,31.7152,538400.0],["2018-10-10",31.612,32.2232,31.5088,31.5326,474200.0],["2018-10-11",31.5405,31.6755,30.5402,30.6355,595500.0],["2018-10-12",30.6673,30.707,30.0877,30.4132,521500.0],["2018-10-15",30.2941,30.8022,30.2941,30.5879,323500.0],["2018-10-16",30.4291,31.0324,30.2306,30.9054,306600.0],["2018-10-17",30.9133,31.0483,30.572,31.0404,269500.0],["2018-10-18",31.1118,31.5326,31.1118,31.4135,515800.0],["2018-10-19",31.3659,32.0248,31.3659,31.9851,437500.0],["2018-10-22",32.0565,32.1359,31.5802,31.6437,467500.0],["2018-10-23",31.6596,31.8343,31.223,31.2389,316300.0],["2018-10-24",31.3897,32.1915,31.2706,31.9613,540900.0],["2018-10-25",31.7707,31.9613,30.9292,31.0404,665100.0],["2018-10-26",31.1039,31.1515,30.318,30.6831,452400.0],["2018-10-29",30.7467,31.1436,30.6752,30.8499,322900.0],["2018-10-30",30.961,31.2547,30.5958,30.9451,479500.0],["2018-10-31",30.8102,30.8102,30.1909,30.4926,427000.0],["2018-11-01",30.5446,30.6565,30.3207,30.6245,448000.0],["2018-11-02",30.7045,30.9762,30.1129,30.4886,436500.0],["2018-11-05",30.4087,31.312,30.4087,31.1441,528900.0],["2018-11-06",30.9762,31.6637,30.7924,31.4559,649400.0],["2018-11-07",31.5198,32.5271,31.3599,32.5111,742300.0],["2018-11-08",32.607,32.7748,31.8875,32.535,420000.0],["2018-11-09",32.3752,32.8628,32.3752,32.4631,701700.0],["2018-11-12",32.3112,32.9827,32.0474,32.639,423200.0],["2018-11-13",32.7109,33.1745,32.4551,33.1026,639600.0],["2018-11-14",32.8628,33.5263,32.7828,33.3024,677800.0],["2018-11-15",33.1346,33.5822,32.607,33.5822,409800.0],["2018-11-16",33.7021,34.1498,33.7021,33.878,466000.0],["2018-11-19",33.854,34.1098,33.5503,34.0859,459300.0],["2018-11-20",34.1178,34.4696,33.6622,34.0059,517600.0],["2018-11-21",33.91,34.0859,33.4304,33.5343,314300.0],["2018-11-23",33.5263,33.838,33.3264,33.6862,131300.0],["2018-11-26",33.7741,33.894,33.5663,33.846,342500.0],["2018-11-27",33.862,34.1978,33.7021,34.0539,340500.0],["2018-11-28",34.1018,34.3736,33.894,34.1818,375200.0],["2018-11-29",34.0779,34.2217,33.3904,33.7501,428600.0],["2018-11-30",33.7581,34.6055,33.6622,34.5495,501800.0],["2018-12-03",34.5335,34.7893,34.0619,34.7573,310900.0],["2018-12-04",34.9732,35.5008,34.5895,34.7014,771400.0],["2018-12-06",34.7174,34.7573,33.6702,34.3496,701300.0],["2018-12-07",34.3736,35.229,34.1418,34.9732,541100.0],["2018-12-10",35.0132,35.2929,34.6215,35.205,332500.0],["2018-12-11",35.3329,35.6287,35.0531,35.4608,439700.0],["2018-12-12",35.5727,36.0923,35.3809,35.5008,592400.0],["2018-12-13",35.5328,36.2522,35.4848,35.7326,567600.0],["2018-12-14",35.7486,35.9005,35.213,35.3569,501200.0],["2018-12-17",35.4528,35.4848,34.2457,34.3736,587200.0],["2018-12-18",34.5975,34.8293,33.894,33.934,518500.0],["2018-12-19",34.0699,34.4696,33.5822,33.9979,507800.0],["2018-12-20",34.0459,35.0291,33.6942,34.5815,443200.0],["2018-12-21",34.4456,35.4368,33.918,33.958,1544100.0],["2018-12-24",33.862,33.918,31.8556,31.9435,259000.0],["2018-12-26",31.9915,32.551,31.5918,32.4871,407600.0],["2018-12-27",32.1433,32.615,31.7916,32.607,773200.0],["2018-12-28",32.6629,33.0307,32.3991,32.639,399100.0],["2018-12-31",32.6949,32.8708,32.2553,32.8468,438800.0],["2019-01-02",32.7109,32.7109,31.8955,32.1673,484900.0],["2019-01-03",32.1833,32.4311,31.7437,32.0314,364500.0],["2019-01-04",31.8556,32.7029,31.7996,32.663,463900.0],["2019-01-07",32.4391,32.7589,31.9595,32.3352,376900.0],["2019-01-08",32.3032,33.1266,32.2553,33.1106,342500.0],["2019-01-09",33.0706,33.0706,32.5031,32.6549,201900.0],["2019-01-10",32.6949,33.4623,32.607,33.4144,226700.0],["2019-01-11",33.3264,33.5423,32.9827,33.1825,230800.0],["2019-01-14",32.3991,32.615,32.0234,32.2313,475200.0],["2019-01-15",32.1194,32.9747,32.0874,32.9108,270600.0],["2019-01-16",32.8628,33.0227,32.583,32.9188,540900.0],["2019-01-17",32.9507,33.3184,32.9427,33.2145,434000.0],["2019-01-18",33.3264,33.5902,33.2625,33.5743,515300.0],["2019-01-22",33.4703,33.854,33.1666,33.5343,392900.0],["2019-01-23",33.6862,34.0699,33.6622,34.0699,398300.0],["2019-01-24",34.0699,34.5335,33.6382,34.5015,271000.0],["2019-01-25",34.3097,34.4855,33.5582,33.5662,285100.0],["2019-01-28",33.5263,33.894,33.2625,33.5822,281900.0],["2019-01-29",33.6942,33.942,33.4144,33.5343,227800.0],["2019-01-30",33.5183,33.87,33.4623,33.7021,606800.0],["2019-01-31",33.6861,34.3702,33.5492,34.2817,422700.0],["2019-02-01",34.177,34.3944,33.2031,33.6136,489800.0],["2019-02-04",33.517,33.7987,33.1146,33.7826,261500.0],["2019-02-05",33.7183,34.0885,33.5653,33.7263,462500.0],["2019-02-06",33.7021,33.7263,33.4768,33.6297,285400.0],["2019-02-07",33.5895,34.3944,33.509,34.3541,280300.0],["2019-02-08",34.2817,34.6842,34.1368,34.5312,309800.0],["2019-02-11",34.5554,34.7485,34.3139,34.4024,242600.0],["2019-02-12",34.5071,34.7325,34.2656,34.5312,249400.0],["2019-02-13",34.4668,34.5876,34.2736,34.5876,267800.0],["2019-02-14",34.5876,34.8693,34.3863,34.66,365300.0],["2019-02-15",34.7969,35.0786,34.7003,34.9015,412900.0],["2019-02-19",34.9337,35.2959,34.8451,35.0866,265500.0],["2019-02-20",35.0705,35.4569,34.9739,35.3361,301400.0],["2019-02-21",35.1671,35.6098,34.9337,35.5535,232300.0],["2019-02-22",35.6984,35.9076,35.5454,35.8996,309200.0],["2019-02-25",35.8996,35.9881,35.4649,35.6018,336600.0],["2019-02-26",35.5937,35.9237,35.5213,35.7064,296200.0],["2019-02-27",35.6823,35.972,34.7646,35.2798,630200.0],["2019-02-28",35.5293,35.5454,35.0625,35.1591,666700.0],["2019-03-01",35.2798,36.1652,34.9578,36.0525,928900.0],["2019-03-04",36.0686,36.0686,35.5454,36.0284,436500.0],["2019-03-05",35.9398,36.0606,35.6098,35.6742,308900.0],["2019-03-06",35.6742,35.7869,35.4488,35.6018,399700.0],["2019-03-07",35.7789,36.2377,35.642,36.1733,709100.0],["2019-03-08",36.4067,36.946,36.2377,36.9138,943800.0],["2019-03-11",37.0023,37.9521,36.946,37.9199,1075100.0],["2019-03-12",37.9199,38.0568,37.6463,37.9924,825600.0],["2019-03-13",37.9602,38.1453,37.6221,37.6865,600100.0],["2019-03-14",37.767,37.9039,37.4209,37.4531,377300.0],["2019-03-15",37.4692,38.1373,37.4209,37.9682,793600.0],["2019-03-18",38.0568,38.3707,37.7912,38.1856,387900.0],["2019-03-19",38.1614,38.1614,37.1231,37.3324,441200.0],["2019-03-20",37.3404,37.9441,37.0506,37.4209,575800.0],["2019-03-21",37.3565,38.0568,36.7528,37.8797,419400.0],["2019-03-22",37.936,38.5719,37.8878,38.0729,557000.0],["2019-03-25",38.2178,38.2661,37.928,38.0809,291400.0],["2019-03-26",38.1856,38.5156,38.1373,38.3868,501200.0],["2019-03-27",38.3305,38.3305,37.8797,38.097,311100.0],["2019-03-28",38.1051,38.3224,37.6785,38.0729,387700.0],["2019-03-29",38.1373,38.3224,37.8234,38.1051,480800.0],["2019-04-01",38.1131,38.1695,37.4531,37.606,371000.0],["2019-04-02",37.6865,37.6865,37.1472,37.2921,524400.0],["2019-04-03",37.3645,37.4289,36.9218,36.946,546900.0],["2019-04-04",37.0184,37.0828,36.7367,36.9379,262000.0],["2019-04-05",36.9138,37.4289,36.7609,37.4209,393300.0],["2019-04-08",37.3968,37.3968,36.8736,36.9138,400100.0],["2019-04-09",36.8494,37.0184,36.7045,36.8655,352500.0],["2019-04-10",37.0023,37.3163,36.6804,36.7689,308900.0],["2019-04-11",36.7045,37.1311,36.6723,37.0989,318300.0],["2019-04-12",37.0506,37.1472,36.6804,37.0023,308100.0],["2019-04-15",37.0506,37.2277,36.7206,36.8092,313200.0],["2019-04-16",36.8735,37.0184,36.2618,36.3423,183300.0],["2019-04-17",36.3423,36.3745,36.0686,36.1813,407800.0],["2019-04-18",36.2457,36.3745,35.9076,35.9398,338900.0],["2019-04-22",35.8352,36.1652,35.642,35.8513,199300.0],["2019-04-23",35.8593,36.1572,35.7627,36.0686,443900.0],["2019-04-24",36.3906,36.6079,36.0767,36.3342,238900.0],["2019-04-25",36.4711,36.7528,36.1491,36.6482,201800.0],["2019-04-26",36.8333,37.0265,36.7126,36.7609,245000.0],["2019-04-29",36.6884,36.7367,36.4228,36.6482,247600.0],["2019-04-30",36.7045,37.4853,36.5516,37.3806,397100.0],["2019-05-01",37.3401,37.5345,36.9433,37.1458,310900.0],["2019-05-02",37.0162,37.4535,36.9109,37.3482,381600.0],["2019-05-03",37.4292,38.2959,37.4292,38.1501,412100.0],["2019-05-06",38.0367,38.5956,38.0367,38.4336,527900.0],["2019-05-07",38.3769,38.8386,37.6074,37.899,499200.0],["2019-05-08",38.0448,38.0529,37.4859,37.5264,279900.0],["2019-05-09",37.5588,37.9638,37.4454,37.7046,349300.0],["2019-05-10",38.1582,38.8872,37.9233,38.8872,502900.0],["2019-05-13",38.6604,39.1302,38.6199,39.1059,302100.0],["2019-05-14",39.0411,39.1626,38.6523,38.6685,213700.0],["2019-05-15",38.5794,38.9034,38.5389,38.6442,203800.0],["2019-05-16",38.6604,39.0492,38.4417,38.7171,266500.0],["2019-05-17",38.466,38.6361,37.98,38.1825,886600.0],["2019-05-20",38.1906,38.547,37.9557,38.1501,456000.0],["2019-05-21",37.9962,38.5227,37.9962,38.3445,339700.0],["2019-05-22",38.3445,38.79,38.2635,38.7738,273800.0],["2019-05-23",38.6766,38.7657,38.5389,38.6847,245700.0],["2019-05-24",38.6928,38.9034,38.4417,38.4579,451400.0],["2019-05-28",38.4984,38.5389,37.9152,37.9638,259600.0],["2019-05-29",37.9476,38.0205,37.4535,37.6803,390100.0],["2019-05-30",37.6236,37.8747,37.1619,37.5426,285000.0],["2019-05-31",37.4049,38.1663,37.3968,38.1582,448600.0],["2019-06-03",38.3769,38.8062,38.1663,38.7495,429300.0],["2019-06-04",38.8386,39.4947,38.142,39.357,884800.0],["2019-06-05",39.357,40.1832,39.276,39.9564,366000.0],["2019-06-06",40.1346,40.3938,39.843,40.3857,903100.0],["2019-06-07",40.6611,40.9851,40.2885,40.3209,500800.0],["2019-06-10",40.3209,40.3209,39.7701,40.2156,297700.0],["2019-06-11",40.2156,40.2156,39.5676,39.8106,348100.0],["2019-06-12",40.1751,40.6692,40.1751,40.6368,404200.0],["2019-06-13",40.9203,40.9365,40.491,40.9284,355100.0],["2019-06-14",40.9122,41.2605,40.815,41.0823,242700.0],["2019-06-17",41.0823,41.4063,40.6854,41.2443,359300.0],["2019-06-18",41.5115,41.5682,40.977,41.2038,248800.0],["2019-06-19",41.0661,41.7788,40.8555,41.6654,324700.0],["2019-06-20",41.9246,42.0299,41.4549,41.9813,388600.0],["2019-06-21",41.714,41.9651,41.4306,41.9408,745900.0],["2019-06-24",42.0299,42.0866,41.5277,41.8274,601400.0],["2019-06-25",41.8922,42.2,41.7626,41.876,313800.0],["2019-06-26",41.8112,41.9651,41.3658,41.382,413200.0],["2019-06-27",41.4062,41.4467,40.8393,41.1957,323700.0],["2019-06-28",41.139,41.714,41.139,41.2362,720200.0],["2019-07-01",41.5925,41.5925,40.6935,41.22,248200.0],["2019-07-02",41.2767,41.4953,41.0418,41.1957,479900.0],["2019-07-03",41.2929,41.6655,41.0499,41.5116,202700.0],["2019-07-05",41.2767,41.382,40.7745,41.3577,313100.0],["2019-07-08",41.3091,41.4387,40.896,41.0175,304900.0],["2019-07-09",40.896,41.0742,40.7016,41.0337,228700.0],["2019-07-10",41.1471,41.3415,40.9689,40.9932,254100.0],["2019-07-11",40.9041,41.1228,40.5396,40.8231,296600.0],["2019-07-12",40.3776,40.6854,40.0293,40.1022,558200.0],["2019-07-15",40.3695,40.4019,39.8592,39.9321,373800.0],["2019-07-16",39.6243,40.086,39.6,40.0212,281700.0],["2019-07-17",40.0212,40.6611,40.0212,40.329,419600.0],["2019-07-18",40.2237,40.8069,39.9483,40.7502,371300.0],["2019-07-19",40.6206,40.9365,40.167,40.1913,385300.0],["2019-07-22",40.2723,40.4343,39.8835,40.2966,323200.0],["2019-07-23",40.2885,40.653,40.0455,40.4505,378100.0],["2019-07-24",40.491,40.6935,40.0698,40.6368,340500.0],["2019-07-25",40.6854,40.8069,40.2318,40.5072,293600.0],["2019-07-26",40.5396,41.0256,40.4829,40.9041,277300.0],["2019-07-29",40.977,41.0742,40.5882,40.9122,326700.0],["2019-07-30",40.7502,41.1066,40.5234,40.7583,238700.0],["2019-07-31",40.7259,41.0499,40.2075,40.2318,611000.0],["2019-08-01",40.1346,41.0499,40.1346,40.8798,444000.0],["2019-08-02",40.2237,40.6935,39.7539,39.8025,494900.0],["2019-08-05",39.721,40.104,39.4358,39.6151,702600.0],["2019-08-06",39.5092,39.998,38.7759,39.9573,522900.0],["2019-08-07",40.0062,40.5684,39.387,40.3484,321900.0],["2019-08-08",40.4136,41.375,40.2425,41.1713,410100.0],["2019-08-09",41.1062,41.3506,40.9921,41.1143,308000.0],["2019-08-12",41.0573,41.3424,40.7965,41.1143,186800.0],["2019-08-13",40.9432,41.3099,40.7558,41.0491,313500.0],["2019-08-14",41.0165,41.2773,40.0551,40.1691,378900.0],["2019-08-15",40.2343,41.1143,40.1691,40.9921,359800.0],["2019-08-16",41.098,41.6032,40.9921,41.5543,383900.0],["2019-08-19",41.6521,41.6521,40.9106,41.261,425800.0],["2019-08-20",41.3099,41.4728,40.9676,41.4321,399200.0],["2019-08-21",41.758,41.8558,41.4321,41.7661,628500.0],["2019-08-22",41.7173,41.8232,41.2447,41.5869,238700.0],["2019-08-23",41.4891,41.7335,40.4625,40.5602,296600.0],["2019-08-26",40.764,41.1143,40.6988,41.0002,327000.0],["2019-08-27",41.1632,41.3424,40.6825,40.9351,430200.0],["2019-08-28",40.9758,41.5624,40.9351,41.2854,369300.0],["2019-08-29",41.5136,41.815,41.3099,41.7987,262000.0],["2019-08-30",41.9209,41.9372,41.5217,41.5624,320500.0],["2019-09-03",41.4565,42.1491,41.4484,42.1328,272700.0],["2019-09-04",42.3691,42.3691,41.8802,42.0839,239300.0],["2019-09-05",41.9698,42.1246,41.3343,41.3995,299100.0],["2019-09-06",41.6358,41.6847,41.0491,41.1632,279200.0],["2019-09-09",41.0736,41.1632,40.2669,40.5684,325500.0],["2019-09-10",40.5114,40.5114,39.6884,40.2832,381900.0],["2019-09-11",40.2832,40.9676,39.8677,40.8943,504400.0],["2019-09-12",41.2365,41.5787,41.0654,41.3424,443900.0],["2019-09-13",41.3343,41.4891,40.5602,40.878,366300.0],["2019-09-16",40.878,40.9839,40.7069,40.821,319500.0],["2019-09-17",40.7965,41.2365,40.7395,41.0165,316700.0],["2019-09-18",41.1225,41.3343,40.6254,41.3262,433300.0],["2019-09-19",41.5217,41.7743,41.318,41.6439,248200.0],["2019-09-20",41.6765,42.1002,41.4239,41.9372,767100.0],["2019-09-23",41.8476,42.1898,41.8476,41.9046,355700.0],["2019-09-24",42.0187,42.4994,41.9372,42.2795,399300.0],["2019-09-25",42.255,42.7031,42.0921,42.4832,329100.0],["2019-09-26",42.5158,42.7765,42.2061,42.2387,276900.0],["2019-09-27",42.3609,42.4098,41.6847,41.921,251700.0],["2019-09-30",42.1572,43.1431,42.1572,42.4343,558200.0],["2019-10-01",42.3284,42.9476,42.2795,42.8254,417000.0],["2019-10-02",42.752,42.7846,41.7336,42.1084,376100.0],["2019-10-03",42.1328,42.4995,41.9372,42.4669,310000.0],["2019-10-04",42.4669,43.1268,42.2061,43.1187,371300.0],["2019-10-07",43.0617,43.1676,42.5728,42.7602,326500.0],["2019-10-08",42.638,42.7928,42.0595,42.1328,283200.0],["2019-10-09",42.3772,42.4832,42.0432,42.2713,194400.0],["2019-10-10",42.2387,42.475,41.8313,42.3854,255600.0],["2019-10-11",42.4832,42.8091,42.1817,42.2306,470600.0],["2019-10-14",42.2795,42.3202,41.5136,41.6847,227400.0],["2019-10-15",41.7661,41.9454,41.2039,41.2691,297900.0],["2019-10-16",41.1388,41.595,41.0084,41.5706,306800.0],["2019-10-17",41.6195,42.0676,41.6113,41.9046,237600.0],["2019-10-18",41.815,42.4669,41.7417,42.3935,304800.0],["2019-10-21",42.5646,42.695,42.1654,42.3365,247900.0],["2019-10-22",42.3446,42.6868,42.2387,42.4506,196300.0],["2019-10-23",42.5483,42.6135,42.0676,42.3772,231200.0],["2019-10-24",42.3691,42.6869,42.2713,42.3772,268100.0],["2019-10-25",42.3609,42.4261,41.6847,41.7254,306800.0],["2019-10-28",41.4647,41.8639,41.041,41.2691,247900.0],["2019-10-29",41.2284,41.3995,41.0573,41.2121,448800.0],["2019-10-30",41.1387,42.312,41.1387,42.1409,708800.0],["2019-10-31",42.1,42.8538,41.9443,42.7309,466100.0],["2019-11-01",42.5506,42.8374,41.805,42.4113,796200.0],["2019-11-04",42.4605,42.4605,41.1577,41.3379,473400.0],["2019-11-05",41.256,41.3052,40.2154,40.3793,382100.0],["2019-11-06",40.4039,40.8217,40.2646,40.2728,296800.0],["2019-11-07",40.2482,40.2809,38.6995,39.4206,499100.0],["2019-11-08",39.437,39.5517,38.9372,39.2076,288500.0],["2019-11-11",39.0355,39.2321,38.847,38.8716,251900.0],["2019-11-12",39.0355,39.3796,38.9617,39.2321,346100.0],["2019-11-13",39.2731,39.904,39.1584,39.7647,299800.0],["2019-11-14",39.8794,40.3137,39.6664,40.0679,561400.0],["2019-11-15",40.1744,40.1744,39.4779,39.6664,412600.0],["2019-11-18",39.6746,40.1662,39.6418,39.6992,225900.0],["2019-11-19",39.65,39.8221,39.3305,39.6828,404800.0],["2019-11-20",39.7401,40.0843,39.6254,40.0187,254400.0],["2019-11-21",40.6087,40.6087,39.7238,40.0925,356900.0],["2019-11-22",40.2318,40.2318,39.5025,39.6992,256000.0],["2019-11-25",39.7647,39.904,39.5271,39.6172,414300.0],["2019-11-26",39.6418,39.8221,39.396,39.4861,350200.0],["2019-11-27",39.6009,39.8303,39.3141,39.8303,362300.0],["2019-11-29",39.8467,40.0024,39.65,39.6992,102400.0],["2019-12-02",39.5845,39.5845,39.2076,39.3305,386900.0],["2019-12-03",39.4452,39.8876,39.2977,39.8467,286400.0],["2019-12-04",39.8958,40.4038,39.8794,40.3137,370400.0],["2019-12-05",40.2154,40.2973,39.8303,40.0105,335500.0],["2019-12-06",40.0515,40.4694,39.9368,39.9696,311500.0],["2019-12-09",40.1498,40.1498,39.6418,39.9614,273400.0],["2019-12-10",39.9204,40.1335,39.6746,40.0761,261000.0],["2019-12-11",40.1416,40.4858,39.9532,40.3793,396300.0],["2019-12-12",40.3383,40.748,40.2236,40.4202,481500.0],["2019-12-13",40.3957,41.002,40.2728,40.9283,418900.0],["2019-12-16",40.9283,41.6493,40.6005,41.6493,535000.0],["2019-12-17",41.6985,42.0918,41.5674,41.9935,431900.0],["2019-12-18",42.1901,42.3622,41.3789,42.2393,524700.0],["2019-12-19",42.3622,42.5916,41.9197,42.1082,590100.0],["2019-12-20",42.018,42.3294,41.846,41.9115,1609100.0],["2019-12-23",41.9934,42.0836,41.1823,41.215,355100.0],["2019-12-24",41.297,41.297,40.8955,41.0757,209100.0],["2019-12-26",41.1249,41.3379,41.0102,41.256,135700.0],["2019-12-27",41.3216,41.4445,41.1413,41.3543,186000.0],["2019-12-30",41.2232,41.51,41.1003,41.4281,221000.0],["2019-12-31",41.4117,41.7067,41.3953,41.551,316600.0],["2020-01-02",41.7149,41.7149,40.6169,40.7152,369400.0],["2020-01-03",40.6333,40.9856,40.6333,40.8545,263400.0],["2020-01-06",40.8873,41.0757,40.6988,40.7644,429800.0],["2020-01-07",40.6824,40.6824,40.2564,40.3137,268300.0],["2020-01-08",40.0761,40.3547,39.9368,40.1416,2726700.0],["2020-01-09",40.1498,40.1908,39.7565,40.0843,1001200.0],["2020-01-10",40.1826,40.7726,40.0515,40.7316,916100.0],["2020-01-13",40.7316,41.2232,40.7316,41.1167,1045800.0],["2020-01-14",41.2068,41.5018,40.8463,41.1167,739200.0],["2020-01-15",41.1823,41.9525,41.1823,41.9361,662400.0],["2020-01-16",42.0262,42.2556,41.8542,41.9443,553400.0],["2020-01-17",42.0344,42.1983,41.6985,42.1,453300.0],["2020-01-21",42.1901,42.5916,41.9443,42.5097,512300.0],["2020-01-22",42.608,42.9357,42.1409,42.8784,1358300.0],["2020-01-23",42.8292,43.3864,42.7473,43.3372,550100.0],["2020-01-24",43.3127,43.8043,43.2881,43.7879,751600.0],["2020-01-27",43.7797,44.214,43.6732,44.0255,768200.0],["2020-01-28",44.0337,44.5909,44.0337,44.509,668000.0],["2020-01-29",44.4844,45.2628,44.2795,44.7384,1095900.0],["2020-01-30",44.6155,45.1071,44.5663,45.0661,680200.0],["2020-01-31",45.0398,45.3364,44.6195,44.6854,622300.0],["2020-02-03",44.7514,44.9491,44.4712,44.9244,576600.0],["2020-02-04",44.9162,44.9903,44.5124,44.636,672400.0],["2020-02-05",44.636,45.0233,44.463,44.9162,492200.0],["2020-02-06",44.9327,45.2458,44.875,45.0563,343200.0],["2020-02-07",45.1634,45.254,44.875,44.8997,376400.0],["2020-02-10",44.9821,45.0727,44.5948,44.8667,494900.0],["2020-02-11",44.9409,45.4765,44.9409,45.4271,478300.0],["2020-02-12",45.493,45.9379,45.254,45.4106,585100.0],["2020-02-13",45.3447,45.9791,45.3035,45.9544,280000.0],["2020-02-14",46.0368,46.2181,45.8308,45.9627,252500.0],["2020-02-18",46.111,46.2593,45.9544,45.9709,278900.0],["2020-02-19",45.8967,46.0451,45.3199,45.3611,438900.0],["2020-02-20",45.2458,45.4847,44.9162,45.1799,282500.0],["2020-02-21",45.2375,45.5836,44.8585,44.9162,577100.0],["2020-02-24",44.5948,45.081,44.5207,44.7102,840700.0],["2020-02-25",44.7019,44.8173,43.7379,43.7543,495100.0],["2020-02-26",43.8532,44.3888,42.9715,43.0374,519800.0],["2020-02-27",42.6996,43.0787,40.7715,40.8291,579700.0],["2020-02-28",40.2194,40.3512,37.4672,38.7939,1689200.0],["2020-03-02",38.7939,40.8539,38.5302,40.8209,825600.0],["2020-03-03",40.7138,41.6696,39.9887,40.4419,671800.0],["2020-03-04",41.0351,42.9468,40.8703,42.9221,708000.0],["2020-03-05",42.0651,43.0457,42.0239,42.7326,638700.0],["2020-03-06",41.785,42.9139,41.134,42.7079,498100.0],["2020-03-09",40.3759,40.7879,38.4808,38.9422,1018200.0],["2020-03-10",39.6591,41.4059,38.2995,40.1535,1271200.0],["2020-03-11",39.1399,39.7167,36.8575,37.6156,740800.0],["2020-03-12",35.1023,35.226,31.7487,32.548,1116600.0],["2020-03-13",34.2784,34.5173,31.6992,34.0971,956400.0],["2020-03-16",29.0048,31.7404,27.398,27.8429,1384100.0],["2020-03-17",28.5268,30.9412,28.189,30.1996,1293700.0],["2020-03-18",28.4115,29.9441,22.3139,25.6511,1724600.0],["2020-03-19",25.4698,28.362,24.8848,27.5463,1266000.0],["2020-03-20",27.6864,28.7988,24.3904,24.6623,1369100.0],["2020-03-23",24.275,26.9283,23.0884,25.7252,1153100.0],["2020-03-24",26.4998,28.0242,24.8436,27.8347,715500.0],["2020-03-25",27.5463,29.2932,26.4586,28.2549,838800.0],["2020-03-26",28.156,32.103,28.156,31.9629,717000.0],["2020-03-27",30.8588,33.9075,30.3149,32.6303,647300.0],["2020-03-30",33.1083,33.1083,31.6992,32.482,670700.0],["2020-03-31",32.1442,32.7045,30.5951,31.312,856500.0],["2020-04-01",29.9359,30.3808,29.1696,29.8288,861400.0],["2020-04-02",29.1613,32.0123,29.1613,31.6745,764500.0],["2020-04-03",31.3614,32.4573,31.1142,31.3943,1178600.0],["2020-04-06",32.8363,34.8716,32.7045,34.575,760100.0],["2020-04-07",35.4567,36.1406,33.8416,34.7645,912600.0],["2020-04-08",34.8222,36.7009,34.3278,36.5196,836600.0],["2020-04-09",37.1706,38.5796,36.6267,38.3819,704000.0],["2020-04-13",37.6567,38.3819,35.3248,36.0829,695800.0],["2020-04-14",37.0388,37.459,36.2065,37.0964,630700.0],["2020-04-15",35.8851,36.7503,35.0035,35.3166,643300.0],["2020-04-16",35.2919,35.7616,34.2042,35.1518,670800.0],["2020-04-17",35.9346,36.0335,34.9952,35.605,504100.0],["2020-04-20",35.0447,35.3331,33.3637,33.4791,637900.0],["2020-04-21",32.6551,33.306,32.1689,32.7127,549900.0],["2020-04-22",33.3802,34.2866,32.6304,33.8746,581200.0],["2020-04-23",33.8746,34.2207,33.2731,33.4544,408500.0],["2020-04-24",33.4544,34.2454,32.9764,34.0476,510700.0],["2020-04-27",34.3525,35.9593,34.1959,34.9046,767400.0],["2020-04-28",35.8027,36.0499,34.8963,35.16,549700.0],["2020-04-29",36.0829,36.5361,35.1435,35.2507,579200.0],["2020-04-30",34.8091,34.8755,33.531,33.6057,511200.0],["2020-05-01",33.0579,33.0579,32.0536,32.4188,651700.0],["2020-05-04",32.1366,32.6844,31.2236,32.2113,599700.0],["2020-05-05",32.618,33.1326,32.2777,32.2777,482300.0],["2020-05-06",32.3026,32.3026,30.7506,30.8751,451200.0],["2020-05-07",31.3481,32.1283,31.2568,31.7382,501200.0],["2020-05-08",32.4354,32.7757,31.8129,32.6595,333900.0],["2020-05-11",32.203,32.2362,30.9332,31.5307,788000.0],["2020-05-12",31.5307,31.871,30.4269,30.5514,724800.0],["2020-05-13",30.2194,30.2194,28.9744,29.6882,613100.0],["2020-05-14",29.2732,29.9787,28.4183,29.9123,694300.0],["2020-05-15",30.0036,30.9414,29.6218,30.8833,1993400.0],["2020-05-18",32.1864,33.2737,31.8295,33.199,828300.0],["2020-05-19",32.7757,33.3899,32.4271,33.0081,1001700.0],["2020-05-20",33.4563,33.9045,32.8338,32.95,575200.0],["2020-05-21",32.8089,33.0994,31.9125,32.0536,565900.0],["2020-05-22",32.0702,32.1532,31.539,31.9706,306300.0],["2020-05-26",32.8836,33.2405,32.2777,32.3773,345300.0],["2020-05-27",33.0911,33.2488,32.3773,32.5682,375400.0],["2020-05-28",33.2322,33.8132,32.7674,33.4646,664500.0],["2020-05-29",33.199,34.3443,33.0579,33.8795,776200.0],["2020-06-01",34.0456,34.1203,33.448,33.5642,548900.0],["2020-06-02",33.7799,34.2945,33.4812,33.8131,422300.0],["2020-06-03",34.6348,35.5229,34.3111,34.3443,526600.0],["2020-06-04",33.9958,34.419,33.2654,33.7302,423500.0],["2020-06-05",34.4273,35.8798,34.4273,35.2739,602300.0],["2020-06-08",35.5063,36.1039,35.3735,35.8134,548100.0],["2020-06-09",35.249,35.3486,34.4024,34.7759,484300.0],["2020-06-10",34.7759,34.8672,33.5807,33.8131,444100.0],["2020-06-11",32.8587,32.8587,31.6884,32.0702,577700.0],["2020-06-12",33.3318,33.3318,31.4975,32.1449,845100.0],["2020-06-15",31.1738,32.3939,31.0161,32.3607,554900.0],["2020-06-16",33.5061,33.5642,32.452,32.618,408600.0],["2020-06-17",32.8255,32.8255,31.6054,32.0453,319500.0],["2020-06-18",31.6303,32.1449,31.4311,31.9706,409800.0],["2020-06-19",32.2196,32.4105,31.1074,31.124,853300.0],["2020-06-22",30.9497,31.7548,30.6924,31.6967,369200.0],["2020-06-23",32.1615,32.1615,31.2485,31.8212,510500.0],["2020-06-24",31.4228,31.7133,30.7588,31.4975,714100.0],["2020-06-25",31.373,31.5473,30.709,31.5141,465500.0],["2020-06-26",31.3066,31.5888,30.651,30.792,944500.0],["2020-06-29",31.2734,31.9623,30.9331,31.8959,357800.0],["2020-06-30",31.8627,32.3524,31.6801,31.9042,597400.0],["2020-07-01",31.8876,32.8587,31.6635,32.6429,283000.0],["2020-07-02",33.1326,33.2903,32.4935,32.6014,248300.0],["2020-07-06",33.1326,33.3982,32.1449,32.6014,251400.0],["2020-07-07",32.0619,32.2611,31.6137,31.8793,303900.0],["2020-07-08",31.7133,32.3192,31.6635,32.2445,380000.0],["2020-07-09",32.12,32.12,30.958,31.4311,475300.0],["2020-07-10",31.4643,32.3026,31.3149,32.2611,328000.0],["2020-07-13",32.4271,32.7591,32.0619,32.2528,223900.0],["2020-07-14",32.3026,32.8753,32.0038,32.4852,307000.0],["2020-07-15",33.0413,33.5061,32.3856,32.4188,446700.0],["2020-07-16",32.3607,32.6678,32.12,32.4769,363000.0],["2020-07-17",32.6678,33.6721,32.4437,33.5808,648200.0],["2020-07-20",33.4397,33.6638,32.7923,33.0413,403300.0],["2020-07-21",33.4812,34.0455,33.2488,34.0289,797800.0],["2020-07-22",33.7634,34.7427,33.365,34.6265,487200.0],["2020-07-23",34.4771,34.9917,34.3692,34.8589,446800.0],["2020-07-24",35.0083,35.249,33.9957,34.2115,378800.0],["2020-07-27",34.1036,34.3858,33.3318,34.2364,389100.0],["2020-07-28",34.0206,35.2905,34.0206,34.8257,361100.0],["2020-07-29",34.8423,35.0415,34.5186,34.7261,448800.0],["2020-07-30",34.1949,34.8589,33.9791,34.8091,371500.0],["2020-07-31",34.195,35.1328,33.8713,35.0498,539200.0],["2020-08-03",35.3154,35.3237,34.1534,34.7593,351600.0],["2020-08-04",34.5933,35.5312,34.4356,35.1162,380600.0],["2020-08-05",35.3735,35.3818,34.751,34.9917,310700.0],["2020-08-06",34.8897,35.9348,34.8479,35.8178,426400.0],["2020-08-07",35.6924,37.0635,35.6422,37.0552,407900.0],["2020-08-10",37.2224,37.699,36.9883,37.5652,485700.0],["2020-08-11",38.0835,38.209,36.5702,36.6957,596900.0],["2020-08-12",37.0803,37.4147,36.587,37.1555,330000.0],["2020-08-13",36.9047,37.5485,36.4616,37.4398,322800.0],["2020-08-14",37.1722,37.515,36.796,37.4565,388900.0],["2020-08-17",37.4063,38.1421,37.1137,37.607,505900.0],["2020-08-18",37.5485,37.7742,36.7124,36.796,572300.0],["2020-08-19",36.8545,37.0468,36.5201,36.6288,345000.0],["2020-08-20",36.2191,36.7793,36.194,36.3027,217100.0],["2020-08-21",36.2107,36.6789,36.077,36.6622,348400.0],["2020-08-24",36.9716,37.5568,36.6622,37.5067,305600.0],["2020-08-25",37.6571,37.6571,36.3863,36.9047,315500.0],["2020-08-26",36.8044,36.888,35.9766,36.0937,259000.0],["2020-08-27",36.4281,36.5702,35.985,36.3445,255600.0],["2020-08-28",36.6622,36.6622,36.077,36.5619,203200.0],["2020-08-31",36.6455,36.7291,36.3111,36.5201,433800.0],["2020-09-01",36.3027,36.4197,35.6924,36.0435,315900.0],["2020-09-02",36.0101,37.005,35.9515,36.7709,315200.0],["2020-09-03",36.9381,37.3227,35.985,36.2693,270800.0],["2020-09-04",36.7207,36.7207,35.4499,35.9599,246600.0],["2020-09-08",35.9097,35.9181,34.3797,34.9148,603000.0],["2020-09-09",35.0068,35.6673,34.7643,35.2492,277800.0],["2020-09-10",35.2409,35.2409,34.1456,34.1874,249400.0],["2020-09-11",34.179,34.5051,33.7694,34.1456,366800.0],["2020-09-14",34.2459,34.7058,33.9449,34.0202,471500.0],["2020-09-15",34.3713,34.8061,33.9867,34.2794,335600.0],["2020-09-16",34.2794,34.7643,34.0285,34.154,453100.0],["2020-09-17",33.9784,33.9784,32.9667,33.5185,566800.0],["2020-09-18",33.644,33.644,32.6072,33.4767,1560400.0],["2020-09-21",33.1841,33.8363,32.8497,33.368,422500.0],["2020-09-22",33.3179,34.2041,33.1757,34.0118,336200.0],["2020-09-23",33.97,34.154,32.95,32.9834,337200.0],["2020-09-24",33.0671,34.062,32.833,33.6021,275700.0],["2020-09-25",33.3179,34.3463,33.2092,34.2543,322000.0],["2020-09-28",34.6389,35.0318,34.363,34.6556,325300.0],["2020-09-29",34.7476,34.9817,34.2292,34.3128,325600.0],["2020-09-30",34.5887,35.0569,34.1707,34.5553,362100.0],["2020-10-01",34.7978,35.2242,33.7108,35.0319,444900.0],["2020-10-02",34.6556,35.9599,34.6054,35.8345,295600.0],["2020-10-05",36.0686,36.6957,35.5502,36.6706,321700.0],["2020-10-06",36.8796,37.423,36.2776,36.4866,333300.0],["2020-10-07",36.8294,36.9548,36.5535,36.8127,368100.0],["2020-10-08",37.1304,37.3478,36.796,37.3227,272400.0],["2020-10-09",37.6655,37.6655,36.6957,37.2224,248400.0],["2020-10-12",37.1806,38.5016,36.9716,38.1672,318800.0],["2020-10-13",37.7826,38.1421,37.2475,38.0418,409100.0],["2020-10-14",38.5183,38.719,38.025,38.3678,329700.0],["2020-10-15",38.0752,38.627,37.816,38.418,300100.0],["2020-10-16",38.2257,38.9364,38.2257,38.6521,302800.0],["2020-10-19",38.6688,38.8695,38.3009,38.5685,284400.0],["2020-10-20",38.7942,38.836,37.8912,38.2424,262000.0],["2020-10-21",41.6871,41.8459,41.361,41.7205,24876200.0],["2020-10-22",41.6369,42.0131,41.4362,41.9462,20620800.0],["2020-10-23",41.8292,41.9546,41.5951,41.8292,2828200.0],["2020-10-26",41.6703,41.8125,41.5784,41.5951,3731200.0],["2020-10-27",41.6453,41.8208,41.5617,41.7289,2402700.0],["2020-10-28",41.6369,41.7623,41.4697,41.662,2519800.0],["2020-10-29",41.6035,41.7372,41.4697,41.6536,2522200.0],["2020-10-30",41.8118,42.0642,41.6015,42.0642,3056100.0],["2020-11-02",41.9716,41.9716,41.694,41.8959,1773500.0],["2020-11-03",41.8959,41.938,41.593,41.6099,2147700.0],["2020-11-04",41.6604,41.9464,41.408,41.8959,3159300.0],["2020-11-05",41.7276,41.8454,41.4753,41.4753,1655100.0],["2020-11-06",41.5005,41.6267,41.4332,41.4332,1991200.0],["2020-11-09",41.6603,41.7697,40.9705,41.063,2722900.0],["2020-11-10",41.1808,41.4585,41.0462,41.3743,1798400.0],["2020-11-11",41.3407,41.4753,41.2229,41.2986,567200.0],["2020-11-12",41.265,41.3238,41.0378,41.1977,1718900.0],["2020-11-13",41.307,41.4332,41.1976,41.2229,1747900.0],["2020-11-16",41.3911,41.3911,41.1724,41.2229,973800.0],["2020-11-17",41.2229,41.2734,41.1388,41.1388,1562500.0],["2020-11-18",41.1892,41.3323,41.1724,41.2481,938300.0],["2020-11-19",41.265,41.3743,41.2397,41.3743,693700.0],["2020-11-20",41.3743,41.4248,41.2649,41.3407,891900.0],["2020-11-23",41.3743,41.3743,41.2734,41.3322,1010300.0],["2020-11-24",41.3659,41.4248,41.2986,41.307,1463100.0],["2020-11-25",41.3154,41.3659,41.2229,41.3154,1835500.0],["2020-11-27",41.3154,41.3323,41.2481,41.2986,396500.0],["2020-11-30",41.3154,41.3238,41.1724,41.3154,1896800.0],["2020-12-01",41.2902,41.3154,41.1892,41.2481,2372300.0],["2020-12-02",41.2481,41.408,41.2061,41.3743,1249200.0],["2020-12-03",41.3154,41.5426,41.2902,41.3659,1103700.0],["2020-12-04",41.4248,41.45,41.3407,41.4248,1225700.0],["2020-12-07",41.4248,41.4416,41.2986,41.3575,1117600.0],["2020-12-08",41.3407,41.3743,41.265,41.3154,1044900.0],["2020-12-09",41.3407,41.45,41.2481,41.3407,1016500.0],["2020-12-10",41.3154,41.3491,41.2481,41.2818,1730500.0],["2020-12-11",41.2818,41.3323,41.2649,41.2986,659200.0],["2020-12-14",41.3407,41.3743,41.2565,41.2565,920700.0],["2020-12-15",41.3407,41.4248,41.2902,41.3491,956200.0],["2020-12-16",41.3911,41.3911,41.2902,41.3322,1497800.0],["2020-12-17",41.3238,41.3743,41.2818,41.3238,1304200.0],["2020-12-18",41.3575,41.3995,41.2229,41.2734,1510400.0],["2020-12-21",41.265,41.2902,41.1051,41.2818,1381400.0],["2020-12-22",41.2145,41.2145,41.0714,41.1303,1265300.0],["2020-12-23",41.2229,41.2229,40.9284,40.9537,1210200.0],["2020-12-24",40.9873,41.0041,40.8443,40.9284,347000.0],["2020-12-28",40.9789,41.0042,40.7938,40.8948,456200.0],["2020-12-29",40.9621,40.9621,40.8022,40.8107,679500.0],["2020-12-30",40.8443,40.9453,40.8107,40.878,831500.0],["2020-12-31",40.878,40.9032,40.8106,40.8275,490900.0],["2021-01-04",40.8443,40.878,40.5667,40.7518,1930200.0],["2021-01-05",40.8191,40.8191,40.5162,40.5499,1053300.0],["2021-01-06",40.676,40.8527,40.533,40.8275,1604500.0],["2021-01-07",40.7854,40.9537,40.6592,40.9284,646100.0],["2021-01-08",40.9284,40.9284,40.7013,40.7518,863400.0],["2021-01-11",40.7265,40.8864,40.6845,40.8191,635300.0],["2021-01-12",40.7434,41.0294,40.7434,40.8948,722100.0],["2021-01-13",40.9116,41.0378,40.8527,40.9116,1259000.0],["2021-01-14",40.9705,40.9705,40.7854,40.8107,700700.0],["2021-01-15",40.7349,41.1472,40.6508,40.9705,802200.0],["2021-01-19",41.0042,41.0967,40.8611,40.8864,903700.0],["2021-01-20",40.9116,40.9368,40.7938,40.8695,622000.0],["2021-01-21",40.8359,40.9453,40.8107,40.8864,420800.0],["2021-01-22",40.8275,40.9284,40.8191,40.92,645700.0],["2021-01-25",41.0378,41.063,40.8611,40.9705,1090500.0],["2021-01-26",40.9957,41.1135,40.9453,41.0126,636000.0],["2021-01-27",40.8948,41.0715,40.7602,40.777,1571700.0],["2021-01-28",40.8191,41.0042,40.8107,40.8527,816400.0],["2021-01-29",40.8443,40.9957,40.7854,40.8191,781900.0],["2021-02-01",40.8527,41.1724,40.8443,41.0967,957300.0],["2021-02-02",41.2051,41.4846,41.1966,41.2475,759700.0],["2021-02-03",41.2474,41.3999,41.222,41.3067,977000.0],["2021-02-04",41.366,41.4253,41.2898,41.3999,356100.0],["2021-02-05",41.4677,41.4846,41.383,41.4168,611500.0],["2021-02-08",41.366,41.4422,41.3491,41.4422,1027700.0],["2021-02-09",41.2898,41.4592,41.2898,41.3406,768600.0],["2021-02-10",41.3999,41.4677,41.2898,41.2898,615700.0],["2021-02-11",41.3322,41.3914,41.239,41.2898,1546000.0],["2021-02-12",41.2644,41.3237,41.0781,41.1628,1381100.0],["2021-02-16",41.3067,41.3067,41.0696,41.1204,677400.0],["2021-02-17",41.1373,41.2559,41.1035,41.1712,738900.0],["2021-02-18",41.1966,41.2898,41.1543,41.239,602200.0],["2021-02-19",41.239,41.2644,41.0018,41.1628,1757500.0],["2021-02-22",41.1627,41.1627,41.0188,41.1458,1548900.0],["2021-02-23",41.1627,41.1966,41.0018,41.1543,1110300.0],["2021-02-24",41.1543,41.1543,41.0103,41.0442,1272100.0],["2021-02-25",41.0272,41.0611,40.68,40.7816,1804800.0],["2021-02-26",40.8324,41.0103,40.0532,40.663,1636600.0],["2021-03-01",40.8748,40.9425,40.6292,40.6885,739200.0],["2021-03-02",40.6715,40.7477,40.3581,40.4005,1363200.0],["2021-03-03",40.2141,40.3243,39.7483,39.8923,2077800.0],["2021-03-04",39.9008,40.5021,39.8669,40.1125,1317500.0],["2021-03-05",40.2311,40.248,39.9431,40.1633,1088600.0],["2021-03-08",40.2142,40.9595,40.1464,40.6461,1677100.0],["2021-03-09",40.7647,41.0018,40.6885,40.7308,1065100.0],["2021-03-10",40.7308,41.0442,40.7308,40.9595,1060400.0],["2021-03-11",40.9679,41.0696,40.8578,40.9934,672500.0],["2021-03-12",40.9849,41.0696,40.8324,40.8324,761900.0],["2021-03-15",40.9849,41.2813,40.9256,41.2305,854200.0],["2021-03-16",41.2051,41.366,41.1458,41.3152,1081600.0],["2021-03-17",41.3321,41.3406,41.1204,41.1543,1106600.0],["2021-03-18",41.1628,41.222,41.095,41.222,610200.0],["2021-03-19",41.1543,41.5608,40.8663,41.4422,4216000.0],["2021-03-22",41.2644,41.6201,41.2644,41.4677,780800.0],["2021-03-23",41.3999,41.5693,41.3237,41.5439,1355500.0],["2021-03-24",41.5015,41.6625,41.4592,41.5185,810500.0],["2021-03-25",41.5354,41.6201,41.3999,41.5862,1094600.0],["2021-03-26",41.5862,41.6117,41.527,41.5862,933400.0],["2021-03-29",41.5016,41.5947,41.4846,41.5354,858900.0],["2021-03-30",41.51,41.6201,41.3491,41.6201,991700.0],["2021-03-31",41.6116,41.6286,41.4592,41.5439,516900.0],["2021-04-01",41.5439,41.6625,41.4677,41.6625,733500.0],["2021-04-05",41.654,41.7048,41.5524,41.7048,930200.0],["2021-04-06",41.7048,41.7641,41.6116,41.7387,974300.0],["2021-04-07",41.8065,41.8996,41.7387,41.8742,471200.0],["2021-04-08",41.8742,41.8742,41.781,41.8319,258700.0],["2021-04-09",41.8319,41.8573,41.781,41.798,351800.0],["2021-04-12",41.8403,41.8488,41.7895,41.7895,629200.0],["2021-04-13",41.8065,41.9335,41.6879,41.8742,469000.0],["2021-04-14",41.8573,41.8827,41.8065,41.8827,467500.0],["2021-04-15",41.8996,41.9589,41.8827,41.9505,767000.0],["2021-04-16",42.0351,42.1791,41.9589,41.9843,600700.0],["2021-04-19",41.9843,42.0097,41.8827,42.0097,842600.0],["2021-04-20",41.9758,42.069,41.8996,42.069,1416100.0],["2021-04-21",42.0521,42.3231,42.0097,42.3231,901400.0],["2021-04-22",42.2977,42.2977,42.1198,42.1452,579700.0],["2021-04-23",42.1791,42.1791,42.0775,42.0775,805700.0],["2021-04-26",42.1452,42.2045,42.0097,42.1537,559000.0],["2021-04-27",42.2215,42.2469,42.1029,42.1706,787500.0],["2021-04-28",42.2215,42.2808,42.0436,42.2808,2180300.0],["2021-04-29",42.3302,42.3984,42.1938,42.2705,745200.0],["2021-04-30",42.2364,42.3132,41.9295,42.083,1724600.0],["2021-05-03",42.1,42.2876,42.0489,42.2364,592200.0],["2021-05-04",42.1768,42.3132,42.1171,42.2279,673200.0],["2021-05-05",42.1938,42.2791,42.0659,42.1597,609800.0],["2021-05-06",42.1597,42.3387,42.083,42.3302,611100.0],["2021-05-07",42.3302,42.3302,42.1426,42.245,404600.0],["2021-05-10",42.245,42.245,42.1427,42.1597,925200.0],["2021-05-11",42.1085,42.1597,41.921,42.1,962400.0],["2021-05-12",42.0744,42.1,41.6311,41.7505,1631400.0],["2021-05-13",41.8613,42.0062,41.8613,41.9039,1545200.0],["2021-05-14",42.0318,42.0403,41.8869,41.9551,664200.0],["2021-05-17",41.9465,41.9977,41.7505,41.8187,778900.0],["2021-05-18",41.8272,41.9039,41.614,41.6396,558900.0],["2021-05-19",41.5203,41.7931,41.4435,41.7419,418200.0],["2021-05-20",41.6481,41.8783,41.6481,41.7846,468900.0],["2021-05-21",41.759,41.9039,41.7078,41.8783,416700.0],["2021-05-24",41.8613,41.8783,41.7334,41.7931,433900.0],["2021-05-25",41.8357,41.8613,41.776,41.776,710400.0],["2021-05-26",41.776,41.8698,41.7675,41.8187,889700.0],["2021-05-27",41.8442,41.8613,41.6737,41.7419,837900.0],["2021-05-28",41.8357,41.8783,41.6822,41.8783,949900.0],["2021-06-01",41.8613,41.8954,41.759,41.8357,688200.0],["2021-06-02",41.8016,41.8187,41.6311,41.6567,1458200.0],["2021-06-03",41.6482,41.7334,41.6482,41.6908,911900.0],["2021-06-04",41.7334,41.7675,41.7078,41.7505,1530000.0],["2021-06-07",41.776,41.8187,41.7419,41.7505,870100.0],["2021-06-08",41.759,41.759,41.7249,41.7419,798300.0],["2021-06-09",41.759,41.8101,41.7078,41.7419,522200.0],["2021-06-10",41.759,41.9039,41.7419,41.9039,451400.0],["2021-06-11",41.8442,41.9977,41.8272,41.9295,495300.0],["2021-06-14",41.921,41.9807,41.7505,41.776,767400.0],["2021-06-15",41.8357,41.8783,41.7419,41.7931,421100.0],["2021-06-16",41.7931,41.8869,41.7419,41.7846,732000.0],["2021-06-17",41.7846,41.8442,41.6908,41.6908,380900.0],["2021-06-18",41.6908,41.7419,41.5714,41.6055,1139600.0],["2021-06-21",41.6055,41.7334,41.6055,41.6993,498400.0],["2021-06-22",41.6908,41.759,41.5885,41.5885,767500.0],["2021-06-23",41.6055,41.6567,41.2304,41.273,906400.0],["2021-06-24",41.2815,41.3498,41.2304,41.3498,478700.0],["2021-06-25",41.3242,41.418,41.2645,41.2815,1086300.0],["2021-06-28",41.3497,41.5117,41.2815,41.5117,401400.0],["2021-06-29",41.4521,41.614,41.4521,41.5714,764600.0],["2021-06-30",41.597,41.6567,41.5629,41.5799,666200.0],["2021-07-01",41.5799,41.6737,41.5799,41.614,504400.0],["2021-07-02",41.6141,41.6652,41.6141,41.6482,343300.0],["2021-07-06",41.614,41.7334,41.5117,41.7334,627700.0],["2021-07-07",41.614,41.7249,41.5629,41.6737,291300.0],["2021-07-08",41.5373,41.6822,41.5032,41.5885,486200.0],["2021-07-09",41.5458,41.597,41.4947,41.5203,466200.0],["2021-07-12",41.4862,41.5714,41.4691,41.5203,341400.0],["2021-07-13",41.4435,41.5714,41.3924,41.4009,384300.0],["2021-07-14",41.5203,41.5203,41.3327,41.3839,355700.0],["2021-07-15",41.3839,41.4862,41.256,41.4606,456300.0],["2021-07-16",41.3838,41.6055,41.3242,41.5203,420000.0],["2021-07-19",41.418,41.6055,41.3497,41.5458,468000.0],["2021-07-20",41.4776,41.6055,41.4094,41.5373,652600.0],["2021-07-21",41.5117,41.6311,41.4435,41.4521,284900.0],["2021-07-22",41.4776,41.5373,41.3924,41.4009,194200.0],["2021-07-23",41.4862,41.6055,41.4606,41.4947,296000.0],["2021-07-26",41.5799,41.614,41.3839,41.435,216100.0],["2021-07-27",41.4094,41.4435,41.1792,41.2389,536200.0],["2021-07-28",41.2815,41.3839,41.0769,41.2389,311200.0],["2021-07-29",41.2304,41.3668,41.1025,41.1963,296700.0],["2021-07-30",41.1963,41.3497,41.1707,41.2048,552200.0],["2021-08-02",41.2389,41.3924,41.1792,41.2048,936100.0],["2021-08-03",41.256,41.435,41.0769,41.1707,500200.0],["2021-08-04",41.0684,41.2048,40.77,41.0002,1200400.0],["2021-08-05",41.0414,41.1873,41.0414,41.153,536000.0],["2021-08-06",41.1616,41.1616,40.9556,40.9556,543600.0],["2021-08-09",40.9813,41.0586,40.8869,40.9641,575800.0],["2021-08-10",40.947,41.0843,40.7753,40.8182,402900.0],["2021-08-11",40.8096,41.0414,40.8096,41.0242,405800.0],["2021-08-12",40.9899,41.1787,40.9212,41.1187,605500.0],["2021-08-13",41.2045,41.4792,41.1358,41.4363,589100.0],["2021-08-16",41.5479,41.5994,41.2989,41.5479,430900.0],["2021-08-17",41.462,41.7625,41.3934,41.7367,522600.0],["2021-08-18",41.7711,41.8226,41.5565,41.6938,353400.0],["2021-08-19",41.6681,41.7281,41.4449,41.7024,393800.0],["2021-08-20",41.6423,42.0543,41.5221,42.0458,488400.0],["2021-08-23",41.9943,41.9943,41.7882,41.8569,498900.0],["2021-08-24",42.3205,42.6724,42.3205,42.5436,1781900.0],["2021-08-25",42.6295,42.6295,42.5007,42.5694,1139500.0],["2021-08-26",42.6209,42.6381,42.5265,42.6209,1017800.0],["2021-08-27",42.6295,42.6638,42.5522,42.6295,1132700.0],["2021-08-30",42.6381,42.6466,42.372,42.578,817900.0],["2021-08-31",42.5694,42.5951,42.4406,42.4921,584100.0],["2021-09-01",42.6037,42.7325,42.4492,42.578,752700.0],["2021-09-02",42.6037,42.6466,42.4664,42.5694,720500.0],["2021-09-03",42.5437,42.6552,42.5351,42.6123,385300.0],["2021-09-07",42.5951,42.6209,42.5093,42.578,816100.0],["2021-09-08",42.578,42.7926,42.5351,42.7754,1399700.0],["2021-09-09",42.7668,42.9299,42.5952,42.6209,1246900.0],["2021-09-10",42.6638,42.7239,42.6209,42.6209,760400.0],["2021-09-13",42.7153,42.7668,42.6381,42.6896,489600.0],["2021-09-14",42.7497,42.7497,42.578,42.5951,423300.0],["2021-09-15",42.6123,42.6896,42.5007,42.5951,626600.0],["2021-09-16",42.5866,42.6467,42.4921,42.5093,675400.0],["2021-09-17",42.578,42.578,42.3977,42.4149,2129400.0],["2021-09-20",42.4921,42.5866,42.2861,42.5093,980200.0],["2021-09-21",42.578,42.6638,42.3977,42.5007,612700.0],["2021-09-22",42.6209,42.6295,42.4492,42.5007,841000.0],["2021-09-23",42.5265,42.6467,42.4921,42.5007,335800.0],["2021-09-24",42.5436,42.5951,42.4836,42.4921,438300.0],["2021-09-27",42.578,42.5951,42.432,42.4921,531000.0],["2021-09-28",42.5007,42.6037,42.3462,42.4063,621700.0],["2021-09-29",42.4149,42.6123,42.372,42.5265,532000.0],["2021-09-30",42.6123,42.6209,42.4664,42.475,345100.0],["2021-10-01",42.578,42.6381,42.5093,42.5951,531400.0],["2021-10-04",42.6381,42.6466,42.5007,42.578,576600.0],["2021-10-05",42.5265,42.6381,42.475,42.4836,767200.0],["2021-10-06",42.5093,42.7668,42.5093,42.7668,674500.0],["2021-10-07",42.7325,42.8098,42.7067,42.784,1003000.0],["2021-10-08",42.784,42.8269,42.5093,42.5694,557200.0],["2021-10-11",42.5436,42.6467,42.4921,42.5436,161600.0],["2021-10-12",42.5351,42.6896,42.5351,42.6037,240500.0],["2021-10-13",42.6037,42.6638,42.578,42.5951,240100.0],["2021-10-14",42.6209,42.6638,42.5866,42.6037,261700.0],["2021-10-15",42.6467,42.6982,42.5951,42.5951,531300.0],["2021-10-18",42.5952,42.681,42.5866,42.6381,262500.0],["2021-10-19",42.6638,42.6982,42.5436,42.6552,408200.0],["2021-10-20",42.681,42.7668,42.6209,42.7411,500100.0],["2021-10-21",42.7325,42.7497,42.6724,42.7067,357700.0],["2021-10-22",42.7067,42.7668,42.6295,42.6552,507500.0],["2021-10-25",42.6638,42.7411,42.6638,42.6638,297900.0],["2021-10-26",42.7067,42.7668,42.7067,42.7497,237200.0],["2021-10-27",42.7668,42.7668,42.7239,42.7325,340500.0],["2021-10-28",42.7583,43.0158,42.7325,42.9557,287800.0],["2021-10-29",43.1181,43.2045,42.9194,42.9885,388000.0],["2021-11-01",42.9712,43.0404,42.9108,42.9712,506500.0],["2021-11-02",42.2108,42.4441,41.822,41.8566,1916300.0],["2021-11-03",41.822,41.9171,40.7073,41.1739,3562600.0],["2021-11-04",41.2776,41.7615,41.0357,41.6924,1100100.0],["2021-11-05",41.8306,42.1072,41.7356,41.9257,823800.0],["2021-11-08",41.9084,42.159,41.9084,42.1504,529900.0],["2021-11-09",42.1331,42.375,42.0726,42.2973,483600.0],["2021-11-10",42.2973,42.3577,42.1244,42.1849,308300.0],["2021-11-11",42.1676,42.2022,42.038,42.0899,309200.0],["2021-11-12",42.1244,42.2454,42.038,42.2281,317300.0],["2021-11-15",42.8762,43.0663,42.8589,42.9885,1229000.0],["2021-11-16",42.9885,43.0231,42.928,42.928,576700.0],["2021-11-17",42.8935,42.9972,42.8762,42.9194,753200.0],["2021-11-18",42.8935,42.9712,42.8848,42.8848,296700.0],["2021-11-19",42.9021,42.9626,42.7293,42.7293,700300.0],["2021-11-22",42.833,43.1095,42.8157,42.9885,275600.0],["2021-11-23",43.0317,43.1095,42.9453,43.0231,407400.0],["2021-11-24",43.0231,43.049,42.9885,43.0058,358900.0],["2021-11-26",42.9108,43.1009,42.8157,42.8762,356000.0],["2021-11-29",42.8589,42.9453,42.8503,42.8589,376400.0],["2021-11-30",42.8243,42.8675,42.5478,42.5478,768900.0],["2021-12-01",42.6861,42.7898,41.4332,41.6492,1620900.0],["2021-12-02",39.7482,39.8605,38.7286,39.0224,3505400.0],["2021-12-03",39.1088,39.2038,38.6162,39.1174,1146200.0],["2021-12-06",39.3939,39.4544,39.2124,39.4025,1335200.0],["2021-12-07",39.584,39.6791,39.3853,39.5149,698600.0],["2021-12-08",39.3507,39.6877,39.2557,39.4285,968600.0],["2021-12-09",38.0373,38.9359,37.9422,38.8323,6097900.0],["2021-12-10",38.9273,39.5149,38.8409,39.368,2439300.0],["2021-12-13",39.8,39.8,38.9359,39.1347,1401200.0],["2021-12-14",39.1606,39.5754,39.0569,39.1001,625100.0],["2021-12-15",39.0051,39.4112,38.9964,39.368,839700.0],["2021-12-16",39.489,39.5495,38.9446,38.9619,489000.0],["2021-12-17",38.9359,39.2384,38.789,38.9446,1647000.0],["2021-12-20",38.8322,38.9359,37.8817,38.789,693500.0],["2021-12-21",38.4953,38.91,38.4953,38.7113,303800.0],["2021-12-22",38.8236,38.8841,38.4088,38.8582,515700.0],["2021-12-23",38.91,38.9705,38.8495,38.9446,1785600.0],["2021-12-27",38.9791,39.1433,38.9273,39.0224,631600.0],["2021-12-28",39.1001,39.4025,39.0223,39.3766,351700.0],["2021-12-29",39.3766,39.4544,39.2211,39.4198,522300.0],["2021-12-30",39.489,39.7568,39.4457,39.6186,585500.0],["2021-12-31",39.5667,39.6186,39.4112,39.4112,266500.0],["2022-01-03",39.5062,39.6531,39.0137,39.2556,361400.0],["2022-01-04",39.3161,39.5581,39.2211,39.4544,844300.0],["2022-01-05",39.6704,39.7309,39.368,39.4544,1774300.0],["2022-01-06",39.5149,39.7482,39.4544,39.7223,569800.0],["2022-01-07",39.5322,39.7482,39.5235,39.7223,1085500.0],["2022-01-10",39.7482,39.9469,39.6186,39.8605,1218500.0],["2022-01-11",39.8605,39.8605,39.2816,39.5408,776300.0],["2022-01-12",39.4976,39.6963,39.3939,39.6186,907300.0],["2022-01-13",39.7396,39.8778,39.6186,39.6877,422000.0],["2022-01-14",39.7136,39.9556,39.5926,39.9124,719400.0],["2022-01-18",39.7655,39.8087,38.9705,39.1088,634600.0],["2022-01-19",39.1001,39.1693,38.7977,38.8927,757700.0],["2022-01-20",38.8323,39.0483,38.7458,38.8755,763200.0],["2022-01-21",38.8841,39.1865,38.8755,39.1606,1309600.0],["2022-01-24",39.3075,39.3075,38.2706,38.6681,921400.0],["2022-01-25",38.357,38.6421,38.0546,38.3397,1137700.0],["2022-01-26",38.4693,38.5212,38.0719,38.236,562500.0],["2022-01-27",38.452,38.5125,37.9854,38.357,598500.0],["2022-01-28",38.3656,38.5212,38.0891,38.4434,420900.0],["2022-01-31",38.1237,38.7286,38.1237,38.7199,417300.0],["2022-02-01",38.5557,38.8495,38.1237,38.4693,386700.0],["2022-02-02",38.3743,38.91,38.3743,38.7372,758300.0],["2022-02-03",38.7804,39.6791,38.4521,39.3334,691800.0],["2022-02-04",39.0569,39.7136,38.9014,39.2729,1209400.0],["2022-02-07",39.2211,39.4371,39.0915,39.2989,2040300.0],["2022-02-08",39.2989,39.4976,39.2729,39.368,734100.0],["2022-02-09",39.5581,39.5581,39.1606,39.368,385700.0],["2022-02-10",39.1693,39.2729,38.9619,39.0483,871700.0],["2022-02-11",39.1162,39.2903,38.7505,38.8898,353300.0],["2022-02-14",38.8898,38.9943,38.4196,38.585,402800.0],["2022-02-15",38.7592,38.9943,38.4892,38.8811,650300.0],["2022-02-16",38.8375,39.1336,38.6024,39.0639,408500.0],["2022-02-17",38.9159,39.1858,38.794,38.9159,426800.0],["2022-02-18",38.9159,39.0727,38.8288,38.9246,366700.0],["2022-02-22",38.942,39.2033,38.5153,38.9246,1428600.0],["2022-02-23",38.9856,38.9856,38.4892,38.6198,429300.0],["2022-02-24",38.4544,39.3687,38.3499,39.0291,839200.0],["2022-02-25",38.9856,39.3861,38.6373,39.1249,414900.0],["2022-02-28",38.9682,39.3513,38.855,39.3339,624400.0],["2022-03-01",39.3687,39.4471,38.5502,38.8724,525100.0],["2022-03-02",38.9246,39.3687,38.7766,39.3252,420600.0],["2022-03-03",39.3687,39.4645,39.0552,39.1771,761300.0],["2022-03-04",39.1249,39.9522,39.1249,39.9173,593600.0],["2022-03-07",40.0915,40.2744,39.5255,40.1524,570100.0],["2022-03-08",40.2569,40.4921,39.987,40.0741,403200.0],["2022-03-09",40.2395,40.2395,39.778,39.8128,200800.0],["2022-03-10",39.7954,39.9522,39.5429,39.8825,429800.0],["2022-03-11",39.7867,40.1263,39.5168,39.8128,791600.0],["2022-03-14",40.0654,40.2221,39.4732,39.6996,319800.0],["2022-03-15",39.9522,40.0305,39.6387,39.8041,524100.0],["2022-03-16",39.7432,40.2221,39.3687,39.7606,1377300.0],["2022-03-17",39.6474,40.2047,39.6474,40.1699,462700.0],["2022-03-18",40.2395,40.3963,40.0915,40.1699,883800.0],["2022-03-21",40.0392,40.3701,40.0218,40.196,560300.0],["2022-03-22",40.3005,40.3701,39.8564,40.0044,787600.0],["2022-03-23",39.839,40.3353,39.839,40.3179,629900.0],["2022-03-24",40.3353,40.4398,40.0828,40.3876,398400.0],["2022-03-25",40.5269,40.8578,40.3266,40.823,1017500.0],["2022-03-28",40.8404,40.8578,40.4921,40.6314,517500.0],["2022-03-29",40.8491,41.1887,40.8404,41.1713,1011400.0],["2022-03-30",41.2148,42.0159,41.0319,41.9115,990100.0],["2022-03-31",41.7895,41.955,41.389,41.5109,554500.0],["2022-04-01",41.6676,41.6676,41.2148,41.5893,888500.0],["2022-04-04",41.537,41.6415,41.1887,41.5806,694300.0],["2022-04-05",41.5631,41.9376,41.3367,41.3803,656400.0],["2022-04-06",41.3106,41.7982,41.2758,41.6938,659200.0],["2022-04-07",41.6241,41.7982,41.2758,41.4151,664400.0],["2022-04-08",41.4673,41.7982,41.4151,41.6676,634400.0],["2022-04-11",41.6154,41.7808,41.3106,41.6589,287200.0],["2022-04-12",41.7634,41.7721,41.4673,41.6067,344000.0],["2022-04-13",41.6763,41.7983,41.3454,41.7983,297600.0],["2022-04-14",41.7025,41.8418,41.3716,41.8331,663000.0],["2022-04-18",41.807,41.807,41.5283,41.5806,614200.0],["2022-04-19",41.7286,41.9811,41.5805,41.6328,382100.0],["2022-04-20",41.746,42.0421,41.6676,41.685,796800.0],["2022-04-21",41.6937,41.8679,41.5805,41.6328,467300.0],["2022-04-22",41.6154,41.7025,41.5283,41.6067,309800.0],["2022-04-25",41.6502,41.894,41.3454,41.8331,1054700.0],["2022-04-26",41.6589,41.7721,41.476,41.6676,1074900.0],["2022-04-27",41.6676,41.807,41.4935,41.6067,1542700.0],["2022-04-28",41.9295,42.2277,41.6839,41.8856,878500.0],["2022-04-29",41.5786,41.947,40.9295,40.9295,754800.0],["2022-05-02",41.0084,41.0435,40.2453,40.4032,531100.0],["2022-05-03",40.447,40.9295,40.3944,40.4119,298000.0],["2022-05-04",40.5962,40.8681,40.3067,40.5084,431700.0],["2022-05-05",40.3681,40.5347,40.2628,40.333,562100.0],["2022-05-06",40.2804,40.5962,40.1751,40.3505,973800.0],["2022-05-09",40.3155,40.3418,39.947,39.9821,1294200.0],["2022-05-10",40.0962,40.3242,39.5348,39.8242,598900.0],["2022-05-11",39.833,40.0962,39.8155,39.9646,576900.0],["2022-05-12",40.0523,42.3856,39.8681,40.9558,1166700.0],["2022-05-13",40.9295,41.1751,40.3505,40.8944,345500.0],["2022-05-16",40.8944,41.1663,40.6663,40.7277,1071100.0],["2022-05-17",40.8681,41.2277,40.4646,41.14,468900.0],["2022-05-18",41.3154,41.3944,40.7453,40.9295,549500.0],["2022-05-19",40.9733,41.2277,40.6839,40.8856,745100.0],["2022-05-20",40.9997,41.0172,39.8681,40.6663,554100.0],["2022-05-23",40.8505,41.3593,40.5786,41.0523,238600.0],["2022-05-24",40.9032,41.2891,40.64,41.1137,307500.0],["2022-05-25",40.8681,41.6225,40.8681,41.6225,395400.0],["2022-05-26",41.833,41.833,41.447,41.5523,234400.0],["2022-05-27",41.6225,41.7453,41.4032,41.6663,223200.0],["2022-05-31",41.3856,41.7102,41.1751,41.6926,395700.0],["2022-06-01",41.754,41.754,41.0698,41.6137,254900.0],["2022-06-02",41.6576,41.6663,41.1576,41.6576,205200.0],["2022-06-03",41.4032,41.7014,41.333,41.5172,223000.0],["2022-06-06",41.7365,41.754,41.3067,41.447,603500.0],["2022-06-07",41.4558,41.833,41.2365,41.7102,985800.0],["2022-06-08",41.7453,41.8242,40.8681,41.0523,346300.0],["2022-06-09",40.9997,41.1575,40.719,40.7979,430800.0],["2022-06-10",40.6225,40.6488,40.1576,40.219,371700.0],["2022-06-13",39.9295,39.9646,38.9646,39.3593,1126200.0],["2022-06-14",39.1751,39.526,38.0962,39.219,1209700.0],["2022-06-15",39.4646,39.6839,39.0611,39.2541,706400.0],["2022-06-16",39.0348,39.0874,38.6049,38.8856,597600.0],["2022-06-17",39.14,39.5348,38.5699,39.3155,779500.0],["2022-06-21",39.3506,39.6839,38.7365,39.3769,826400.0],["2022-06-22",39.8242,40.4207,39.5874,40.1839,1189000.0],["2022-06-23",40.2277,41.1751,40.2277,40.9383,856600.0],["2022-06-24",41.0962,41.9821,41.0962,41.8242,1327000.0],["2022-06-27",41.9207,42.0172,41.4295,41.4295,665000.0],["2022-06-28",41.6137,41.9646,41.4733,41.4733,497900.0],["2022-06-29",41.3856,41.9733,41.3681,41.7014,368700.0],["2022-06-30",41.6049,41.9295,41.4032,41.9119,511500.0],["2022-07-01",42.0611,42.7277,41.719,42.6049,1164000.0],["2022-07-05",42.3944,42.4909,41.6663,41.7628,635200.0],["2022-07-06",41.7102,42.0874,41.5347,41.6488,329300.0],["2022-07-07",41.7277,42.0523,41.5435,41.5523,574900.0],["2022-07-08",41.5786,41.6839,41.3505,41.4119,323900.0],["2022-07-11",41.4032,41.7803,41.254,41.7277,412800.0],["2022-07-12",41.6576,41.8242,41.5348,41.6225,1080800.0],["2022-07-13",41.3418,41.6926,41.3418,41.4558,632500.0],["2022-07-14",40.9646,41.7102,40.9646,41.4119,263900.0],["2022-07-15",41.7365,41.7365,41.1575,41.3856,304600.0],["2022-07-18",41.3242,41.5347,41.2628,41.3856,364300.0],["2022-07-19",41.6049,41.6839,41.3944,41.5698,296500.0],["2022-07-20",41.4909,41.4909,41.1137,41.1663,929000.0],["2022-07-21",40.9909,41.0698,40.6751,40.9909,315300.0],["2022-07-22",40.8242,41.2102,40.7979,41.2102,290800.0],["2022-07-25",41.1488,41.6488,40.9032,41.6488,298400.0],["2022-07-26",41.6663,41.6926,41.4119,41.6663,354900.0],["2022-07-27",41.5347,41.7716,41.3418,41.6926,324100.0],["2022-07-28",41.7716,42.4996,41.4909,42.4996,514200.0],["2022-07-29",42.3242,42.5874,42.2277,42.3418,430100.0],["2022-08-01",42.2014,42.3856,41.9821,42.333,262300.0],["2022-08-02",42.3593,42.5874,42.0172,42.1663,494800.0],["2022-08-03",42.1926,42.5435,41.9733,42.5347,378100.0],["2022-08-04",42.526,42.526,41.9997,42.2804,557200.0],["2022-08-05",42.0347,42.333,41.8856,42.1926,337200.0],["2022-08-08",42.2102,42.4646,41.9997,42.1751,202800.0],["2022-08-09",42.2453,42.4119,41.947,42.3242,492400.0],["2022-08-10",42.4733,42.7979,42.3856,42.6312,350500.0],["2022-08-11",42.6751,42.8154,42.0961,42.0961,383300.0],["2022-08-12",42.0347,42.64,42.0347,42.64,542900.0],["2022-08-15",42.5611,42.7453,42.4207,42.7014,376900.0],["2022-08-16",42.5406,42.9912,42.4964,42.6731,360300.0],["2022-08-17",42.6643,42.8057,42.5848,42.6643,238400.0],["2022-08-18",42.7438,42.9117,42.5671,42.735,257800.0],["2022-08-19",42.7173,42.8675,42.4699,42.4699,353300.0],["2022-08-22",42.3374,42.6731,41.9133,42.2756,335600.0],["2022-08-23",42.09,42.3021,41.9663,42.0812,190100.0],["2022-08-24",42.037,42.2667,41.9575,42.143,214800.0],["2022-08-25",42.0547,42.2844,41.9663,42.2844,131500.0],["2022-08-26",42.249,42.3727,42.0193,42.0635,241800.0],["2022-08-29",42.0105,42.0989,41.8426,42.0635,397600.0],["2022-08-30",41.9575,42.09,41.8161,41.9398,606900.0],["2022-08-31",41.9398,42.1342,41.878,41.9045,436800.0],["2022-09-01",41.9222,42.5848,41.878,42.3551,533500.0],["2022-09-02",42.4699,42.4699,41.9928,42.09,493100.0],["2022-09-06",42.1165,42.3639,41.8338,41.9133,374900.0],["2022-09-07",42.143,42.3816,42.0193,42.2579,1114300.0],["2022-09-08",42.1519,42.3109,41.7013,42.037,981300.0],["2022-09-09",42.1695,42.1695,41.7189,41.8338,500200.0],["2022-09-12",42.0547,42.0547,41.7013,41.8515,2272700.0],["2022-09-13",41.8338,41.8603,41.3744,41.6394,737300.0],["2022-09-14",41.6041,41.8603,41.4804,41.7985,824800.0],["2022-09-15",41.7543,41.8338,41.5776,41.772,425600.0],["2022-09-16",41.7101,42.0635,41.6129,41.9752,848200.0],["2022-09-19",41.9222,42.2402,41.7543,42.2402,370700.0],["2022-09-20",41.9575,42.0547,41.6394,41.9133,614000.0],["2022-09-21",42.0723,42.1695,41.7013,41.7013,478300.0],["2022-09-22",41.7013,41.8691,41.4981,41.6924,915000.0],["2022-09-23",41.392,41.5246,40.9768,41.3037,944000.0],["2022-09-26",41.1182,41.4097,40.7913,41.1447,941500.0],["2022-09-27",41.18,41.3214,40.5351,40.8443,1068900.0],["2022-09-28",41.0475,41.5246,40.5527,41.1358,793200.0],["2022-09-29",41.0475,41.074,40.5086,40.6411,1338900.0],["2022-09-30",40.7736,40.9061,40.4025,40.4025,1005100.0],["2022-10-03",40.6146,41.2065,40.4555,40.7559,855900.0],["2022-10-04",40.8619,41.4009,40.8619,41.3037,771200.0],["2022-10-05",41.1093,41.5334,40.7824,41.392,863000.0],["2022-10-06",41.3744,41.3744,40.8089,40.8178,1053400.0],["2022-10-07",40.7383,41.0563,40.7118,40.7206,1160000.0],["2022-10-10",40.7118,41.1977,40.7118,40.7736,897000.0],["2022-10-11",40.8619,41.1182,40.5439,40.5527,1127200.0],["2022-10-12",40.6234,40.9061,40.3318,40.7913,3053800.0],["2022-10-13",40.5969,40.968,40.4202,40.8796,1384300.0],["2022-10-14",41.0475,41.0475,40.3318,40.3849,877600.0],["2022-10-17",40.5881,40.8089,40.5085,40.7029,566000.0],["2022-10-18",40.8885,41.1093,40.6587,40.7559,763800.0],["2022-10-19",40.5881,41.021,40.5881,40.915,538400.0],["2022-10-20",40.6234,41.074,40.4555,40.4644,1095000.0],["2022-10-21",40.6146,40.8266,40.4202,40.7029,600400.0],["2022-10-24",40.8089,41.0563,40.6322,40.9945,398300.0],["2022-10-25",41.0652,41.2949,40.9238,41.0121,850700.0],["2022-10-26",41.2774,41.3219,40.9035,40.9035,750500.0],["2022-10-27",40.9926,41.2062,40.9035,40.9035,601200.0],["2022-10-28",41.0727,41.3753,41.0371,41.2507,1011900.0],["2022-10-31",41.2329,41.4644,41.1172,41.3664,490300.0],["2022-11-01",41.3842,41.6157,41.2685,41.5178,437800.0],["2022-11-02",41.5445,41.7047,41.2151,41.5356,585000.0],["2022-11-03",41.2418,41.7225,41.2418,41.5712,372300.0],["2022-11-04",41.7314,41.8382,41.5712,41.767,544500.0],["2022-11-07",41.7314,41.8827,41.6157,41.6246,633500.0],["2022-11-08",41.767,42.1409,41.6157,41.8916,554000.0],["2022-11-09",41.8827,42.2121,41.8382,42.043,932500.0],["2022-11-10",42.5148,42.8797,41.9718,42.0964,1275900.0],["2022-11-11",41.856,42.1498,41.8382,42.132,521300.0],["2022-11-14",42.1587,42.5504,41.9362,42.0608,621000.0],["2022-11-15",42.2121,42.6839,42.1854,42.6394,382500.0],["2022-11-16",42.6839,42.8797,42.5593,42.5682,721500.0],["2022-11-17",42.3812,42.7284,42.31,42.7017,549000.0],["2022-11-18",42.8441,42.9955,42.5949,42.9955,401800.0],["2022-11-21",42.9509,43.129,42.8263,43.0667,358000.0],["2022-11-22",43.1112,43.2358,42.9421,43.1112,469100.0],["2022-11-23",43.04,43.2536,42.9866,43.218,713400.0],["2022-11-25",43.218,43.4049,43.0845,43.4049,258900.0],["2022-11-28",43.2714,43.4761,43.1379,43.3693,842800.0],["2022-11-29",43.1735,43.4405,43.1735,43.396,634000.0],["2022-11-30",43.2358,43.6186,43.1735,43.6186,1136000.0],["2022-12-01",43.6809,43.8945,43.307,43.307,911100.0],["2022-12-02",43.0845,43.5207,43.0756,43.4673,556100.0],["2022-12-05",43.3604,43.5474,43.2714,43.4316,593500.0],["2022-12-06",43.4049,43.6186,43.3604,43.6186,545000.0],["2022-12-07",43.6097,43.6453,43.4316,43.6008,768300.0],["2022-12-08",43.5474,43.6186,43.4672,43.5919,456700.0],["2022-12-09",43.583,43.6008,43.396,43.5296,403100.0],["2022-12-12",43.6364,43.6898,43.5563,43.6631,647600.0],["2022-12-13",43.6898,43.8411,43.5029,43.5296,1098300.0],["2022-12-14",43.5296,43.8144,43.4851,43.6008,506000.0],["2022-12-15",43.6809,43.7165,43.494,43.6186,497100.0],["2022-12-16",43.4227,43.6809,43.3426,43.6275,1590200.0],["2022-12-19",43.5118,43.6809,43.396,43.5118,331900.0],["2022-12-20",43.5741,43.583,43.3604,43.4584,618000.0],["2022-12-21",43.6008,43.672,43.3426,43.4584,382700.0],["2022-12-22",43.4405,43.494,43.2625,43.2625,517200.0],["2022-12-23",43.2625,43.583,43.2625,43.3871,322300.0],["2022-12-27",43.4673,43.494,43.3515,43.4584,244800.0],["2022-12-28",43.4851,43.5741,43.4138,43.5296,279100.0],["2022-12-29",43.6097,43.6631,43.3515,43.6631,432900.0],["2022-12-30",43.5741,43.6186,43.4316,43.4316,433200.0],["2023-01-03",43.5296,43.7432,43.4138,43.6186,538100.0],["2023-01-04",43.6898,43.7521,43.4405,43.6275,525900.0],["2023-01-05",43.5385,43.7254,43.4673,43.5385,447600.0],["2023-01-06",43.6987,43.761,43.485,43.6364,672300.0],["2023-01-09",43.583,43.7165,43.485,43.6631,776700.0],["2023-01-10",43.7432,43.7432,43.5741,43.6453,682300.0],["2023-01-11",43.6898,43.7432,43.6186,43.6631,1029400.0],["2023-01-12",43.7165,43.8322,43.6542,43.7165,721300.0],["2023-01-13",43.761,43.85,43.7076,43.7788,931500.0],["2023-01-17",43.8678,44.0726,43.7877,44.037,713800.0],["2023-01-18",44.0548,44.1527,43.8411,43.85,640700.0],["2023-01-19",43.939,44.0459,43.8856,43.9658,571600.0],["2023-01-20",44.0637,44.0726,43.9123,44.0726,652400.0],["2023-01-23",43.8945,44.0637,43.8856,44.0637,568000.0],["2023-01-24",44.0014,44.0637,43.8767,43.8856,696000.0],["2023-01-25",43.8411,44.0014,43.8322,43.8678,767700.0],["2023-01-26",43.8589,43.9479,43.7966,43.9034,331400.0],["2023-01-27",43.8055,43.9479,43.8055,43.8767,501700.0],["2023-01-30",43.8322,43.8767,43.761,43.7699,508900.0],["2023-01-31",43.8233,44.0459,43.7343,44.0459,717200.0],["2023-02-01",43.8589,43.9924,43.7521,43.8411,1376000.0],["2023-02-02",43.947,44.0366,43.633,43.9828,1321300.0],["2023-02-03",43.9559,44.0366,43.7945,43.9649,399900.0],["2023-02-06",43.9828,44.0905,43.8483,44.0905,406000.0],["2023-02-07",43.9111,44.0815,43.9111,43.9918,500600.0],["2023-02-08",43.9021,44.0815,43.9021,44.0815,679000.0],["2023-02-09",44.0456,44.0815,43.938,44.0725,382500.0],["2023-02-10",44.0725,44.1981,44.0546,44.1622,518100.0],["2023-02-13",44.1622,44.3685,44.0815,44.3685,474400.0],["2023-02-14",44.3057,44.3416,44.1532,44.216,459600.0],["2023-02-15",44.2609,44.2788,44.1622,44.1891,391100.0],["2023-02-16",44.0456,44.216,44.0456,44.0905,734400.0],["2023-02-17",44.3236,44.3236,44.0815,44.1532,513500.0],["2023-02-21",44.0277,44.2519,43.9559,44.1891,304100.0],["2023-02-22",44.1981,44.3685,44.1443,44.3416,565500.0],["2023-02-23",44.225,44.3326,44.0905,44.1712,819400.0],["2023-02-24",44.0366,44.2788,44.0366,44.1891,308700.0],["2023-02-27",44.225,44.225,43.9828,44.0546,495400.0],["2023-02-28",43.9649,44.1532,43.9469,43.9469,433300.0],["2023-03-01",43.8573,44.0815,43.5523,43.651,908500.0],["2023-03-02",43.5703,43.9111,43.5344,43.8931,365700.0],["2023-03-03",43.929,43.9828,43.7407,43.8752,301800.0],["2023-03-06",43.8393,44.0366,43.7855,44.0187,287600.0],["2023-03-07",44.0815,44.0815,43.7138,43.7676,446900.0],["2023-03-08",43.7317,44.1084,43.6958,44.0905,661600.0],["2023-03-09",44.1891,44.1891,44.0097,44.0277,1028600.0],["2023-03-10",44.0277,44.1084,43.7586,43.9469,945900.0],["2023-03-13",43.7407,44.0635,43.7407,43.7855,942100.0],["2023-03-14",43.9918,44.0546,43.8035,43.9021,685900.0],["2023-03-15",43.8573,44.0097,43.7766,43.8842,597300.0],["2023-03-16",43.8124,43.9111,43.7407,43.8662,872600.0],["2023-03-17",43.6689,43.8304,43.5613,43.642,1757200.0],["2023-03-20",43.8124,44.0456,43.7766,43.9649,504600.0],["2023-03-21",44.0725,44.0725,43.6779,43.8931,612900.0],["2023-03-22",43.7945,43.8483,43.66,43.66,725300.0],["2023-03-23",43.66,43.8662,43.373,43.4626,937400.0],["2023-03-24",43.5523,43.7227,43.5254,43.6151,363200.0],["2023-03-27",43.8124,43.8124,43.5075,43.6241,451900.0],["2023-03-28",43.4537,43.7855,43.4537,43.5972,458800.0],["2023-03-29",43.633,43.7765,43.5523,43.5703,981900.0],["2023-03-30",43.5972,43.7765,43.4357,43.7676,521800.0],["2023-03-31",43.7586,43.8842,43.642,43.66,831300.0],["2023-04-03",43.651,43.7496,43.4716,43.4985,601600.0],["2023-04-04",43.5703,43.7496,43.5703,43.7227,617300.0],["2023-04-05",43.7407,43.8662,43.6958,43.8573,482300.0],["2023-04-06",43.938,43.947,43.7407,43.7676,376500.0],["2023-04-10",43.7317,43.947,43.7048,43.929,524000.0],["2023-04-11",43.9111,43.947,43.633,43.6869,312200.0],["2023-04-12",43.7317,43.8393,43.66,43.7496,244600.0],["2023-04-13",43.6958,43.938,43.6958,43.8483,623700.0],["2023-04-14",43.7317,43.7676,43.651,43.7586,233500.0],["2023-04-17",43.8573,43.9828,43.7855,43.8931,734200.0],["2023-04-18",43.938,43.9559,43.8124,43.929,535300.0],["2023-04-19",43.9559,44.0187,43.9111,44.0008,493600.0],["2023-04-20",43.947,43.9559,43.6689,43.8573,1560900.0],["2023-04-21",44.0097,44.0097,43.7317,43.8035,831200.0],["2023-04-24",43.8304,43.8483,43.6958,43.7766,251500.0],["2023-04-25",43.6689,43.8483,43.6689,43.7407,334800.0],["2023-04-26",43.6958,43.8842,43.5613,43.633,520600.0],["2023-04-27",43.8843,43.9746,43.5499,43.6493,436300.0],["2023-04-28",43.5589,43.8029,43.333,43.4957,390000.0],["2023-05-01",43.3963,43.4957,43.333,43.4053,300900.0],["2023-05-02",43.3421,43.4415,43.1884,43.4234,512200.0],["2023-05-03",43.4143,43.7126,43.3782,43.3872,672100.0],["2023-05-04",43.3782,43.4686,43.1794,43.2155,410400.0],["2023-05-05",44.0198,44.0198,43.3782,43.7306,783600.0],["2023-05-08",43.4505,43.7397,43.3601,43.7397,769700.0],["2023-05-09",43.6945,43.7758,43.4595,43.5138,347500.0],["2023-05-10",43.6584,43.812,43.1703,43.3963,498500.0],["2023-05-11",43.2878,43.4866,43.1704,43.2065,540100.0],["2023-05-12",43.3149,43.3963,43.0619,43.1613,425900.0],["2023-05-15",43.1794,43.1794,40.0797,40.7755,3080500.0],["2023-05-16",41.1008,41.5708,40.4502,40.8478,2856900.0],["2023-05-17",40.8749,41.5166,40.7574,41.4894,778100.0],["2023-05-18",41.3177,41.5165,41.0918,41.4714,712500.0],["2023-05-19",41.5617,41.5617,40.9382,41.1551,546100.0],["2023-05-22",41.2997,41.381,41.0105,41.2635,403800.0],["2023-05-23",41.2093,41.4623,41.0737,41.3448,377000.0],["2023-05-24",41.3539,41.4985,41.2093,41.2274,709000.0],["2023-05-25",41.0737,41.2274,40.8749,41.0014,453500.0],["2023-05-26",40.8388,41.0466,40.7936,40.8297,396800.0],["2023-05-30",40.7665,41.3177,40.7303,41.1551,275000.0],["2023-05-31",41.2183,41.5437,41.1008,41.4985,653400.0],["2023-06-01",41.5166,41.616,41.2816,41.4081,561700.0],["2023-06-02",41.2183,42.1943,41.2183,42.1492,588000.0],["2023-06-05",41.8871,42.4022,41.8419,41.9774,274100.0],["2023-06-06",42.0046,42.2486,41.9503,42.0678,370300.0],["2023-06-07",42.0317,42.4203,42.0136,42.1672,552300.0],["2023-06-08",42.0136,42.2395,41.9503,41.9774,197300.0],["2023-06-09",42.0407,42.3209,41.6612,41.86,276100.0],["2023-06-12",42.0678,42.1763,41.9232,42.1492,221800.0],["2023-06-13",41.9955,42.2124,41.9684,42.0678,344200.0],["2023-06-14",42.122,42.2486,41.7877,41.8329,362200.0],["2023-06-15",41.8148,42.2034,41.8148,41.9413,442200.0],["2023-06-16",42.0678,42.0769,41.6883,41.7154,725900.0],["2023-06-20",41.8509,41.9955,41.372,41.39,600600.0],["2023-06-21",41.3449,41.6431,41.3449,41.381,703800.0],["2023-06-22",41.3448,41.4262,41.1008,41.1189,1005900.0],["2023-06-23",40.9743,41.128,40.6128,40.649,1464300.0],["2023-06-26",40.6219,40.7665,40.5134,40.5948,614900.0],["2023-06-27",40.6309,40.884,40.6309,40.8117,874600.0],["2023-06-28",40.8117,40.8297,40.649,40.7032,395700.0],["2023-06-29",40.64,40.9111,40.4863,40.8207,252300.0],["2023-06-30",40.8659,40.9924,40.7484,40.7574,552900.0],["2023-07-03",40.6219,41.1099,40.5586,41.0105,194700.0],["2023-07-05",40.902,41.4172,40.8207,41.2816,328200.0],["2023-07-06",41.1008,41.1822,40.9653,41.1641,319300.0],["2023-07-07",41.0195,41.1731,40.9111,41.0105,352000.0],["2023-07-10",40.9563,41.0918,40.8568,40.9382,238300.0],["2023-07-11",40.9111,41.1731,40.893,40.9472,381200.0],["2023-07-12",41.0285,41.4985,40.9653,41.2997,402500.0],["2023-07-13",41.2274,41.5166,41.146,41.39,434800.0],["2023-07-14",41.39,41.4894,41.1912,41.4081,366300.0],["2023-07-17",41.2454,41.4894,41.137,41.381,249800.0],["2023-07-18",41.3629,41.4443,40.9291,40.9472,310300.0],["2023-07-19",40.9382,41.2545,40.902,40.9834,203600.0],["2023-07-20",41.2816,41.2816,40.9382,41.2093,343400.0],["2023-07-21",41.3448,41.4443,41.1731,41.39,610100.0],["2023-07-24",41.3448,41.372,41.0828,41.2093,305200.0],["2023-07-25",41.0737,41.1551,40.7755,40.9111,363600.0],["2023-07-26",40.8117,41.1099,40.8117,41.0285,357900.0],["2023-07-27",40.9472,41.0557,40.4863,40.6128,393400.0],["2023-07-28",40.7303,40.9111,40.4411,40.5767,385800.0],["2023-07-31",40.5225,40.6038,40.4592,40.5044,221800.0],["2023-08-01",40.5586,40.6219,40.1519,40.2333,337700.0],["2023-08-02",40.0797,40.2423,39.7905,39.9893,525700.0],["2023-08-03",40.1248,40.3236,40.0254,40.2514,619900.0],["2023-08-04",39.9079,40.1791,39.8808,40.0616,320000.0],["2023-08-07",40.17,40.4863,40.0706,40.2604,345500.0],["2023-08-08",40.1519,40.2875,40.0164,40.2785,361900.0],["2023-08-09",40.1068,40.2785,40.0525,40.1068,471000.0],["2023-08-10",40.1869,40.4148,39.9591,39.9865,270500.0],["2023-08-11",39.9774,40.1687,39.9591,40.1687,289700.0],["2023-08-14",40.0776,40.1687,39.9774,40.0685,421100.0],["2023-08-15",39.9045,39.9865,39.8133,39.9136,267400.0],["2023-08-16",39.9136,40.433,39.9136,40.1232,334000.0],["2023-08-17",40.1049,40.187,39.8953,40.1141,374400.0],["2023-08-18",40.2599,40.6699,40.0867,40.5697,452200.0],["2023-08-21",40.5241,40.7884,40.4968,40.6335,241200.0],["2023-08-22",40.5606,40.7519,40.5332,40.6335,278400.0],["2023-08-23",40.6335,40.6517,40.2507,40.4239,251100.0],["2023-08-24",40.2507,40.5241,40.0867,40.1687,306500.0],["2023-08-25",40.0958,40.2507,40.0138,40.0958,268000.0],["2023-08-28",40.114,40.597,40.0958,40.1049,340900.0],["2023-08-29",40.1961,40.3054,40.0958,40.2781,212100.0],["2023-08-30",40.1505,40.4512,40.1505,40.3874,315600.0],["2023-08-31",40.3237,40.433,40.3237,40.3783,489400.0],["2023-09-01",40.5424,40.7428,40.2781,40.4421,375500.0],["2023-09-05",40.1596,40.433,40.1414,40.2507,836300.0],["2023-09-06",40.2507,40.3783,40.2416,40.3692,338200.0],["2023-09-07",40.597,40.597,40.2234,40.3328,476700.0],["2023-09-08",40.351,40.433,40.2325,40.3236,499100.0],["2023-09-11",40.269,40.5332,40.269,40.4877,350800.0],["2023-09-12",40.5515,40.5515,40.3328,40.3692,401300.0],["2023-09-13",40.351,40.4239,39.9591,40.0867,988600.0],["2023-09-14",40.187,40.269,39.8589,40.0958,805900.0],["2023-09-15",39.9409,40.1778,38.9567,39.8862,3176400.0],["2023-09-18",39.8771,40.0503,39.6949,39.9136,507300.0],["2023-09-19",40.0503,40.4877,39.9774,40.3601,749500.0],["2023-09-20",40.5423,40.8795,40.4786,40.8157,796000.0],["2023-09-21",40.6061,40.916,40.6061,40.8704,544000.0],["2023-09-22",40.8431,40.9433,40.679,40.7884,589700.0],["2023-09-25",40.6244,40.9524,40.597,40.7975,670200.0],["2023-09-26",41.0891,41.0982,40.6426,40.7793,1002200.0],["2023-09-27",40.6973,40.8522,40.4877,40.5515,576300.0],["2023-09-28",40.5059,40.5788,40.114,40.3145,477700.0],["2023-09-29",40.3145,40.6608,40.3145,40.6517,1000800.0],["2023-10-02",40.5515,40.7064,39.5491,39.7769,720600.0],["2023-10-03",39.6311,39.786,39.2392,39.6311,740200.0],["2023-10-04",39.5764,39.7313,39.2939,39.6129,351400.0],["2023-10-05",39.704,39.8316,39.3941,39.7951,417000.0],["2023-10-06",39.6766,39.8771,39.5764,39.8224,429800.0],["2023-10-09",39.7313,39.9591,39.7313,39.9591,265200.0],["2023-10-10",39.9682,40.0138,39.7951,39.8224,712400.0],["2023-10-11",39.9591,39.9591,39.6858,39.95,607900.0],["2023-10-12",39.7678,40.032,39.3759,39.5673,335800.0],["2023-10-13",39.6858,40.0138,39.6129,39.8589,415600.0],["2023-10-16",40.032,40.5515,39.8771,40.5515,772100.0],["2023-10-17",40.4968,40.8066,40.4603,40.7702,622700.0],["2023-10-18",40.6244,40.7884,40.2872,40.4877,384800.0],["2023-10-19",40.3145,40.8066,40.1778,40.6426,721000.0],["2023-10-20",40.6699,40.8248,40.5879,40.7337,527500.0],["2023-10-23",40.5879,40.8886,40.3054,40.4421,311700.0],["2023-10-24",40.5332,40.7428,40.3419,40.4694,295100.0],["2023-10-25",40.3692,40.5606,39.8862,40.3692,652700.0],["2023-10-26",40.3766,40.5603,40.1101,40.2203,490600.0],["2023-10-27",40.009,40.2847,39.2096,39.4577,527700.0],["2023-10-30",39.6414,39.816,39.0901,39.0993,708200.0],["2023-10-31",39.0442,39.2371,38.6858,38.8328,592000.0],["2023-11-01",38.9523,39.0625,38.6766,38.7869,656800.0],["2023-11-02",38.8604,39.0717,38.8236,38.8971,710200.0],["2023-11-03",39.3474,39.5495,38.796,38.9614,606300.0],["2023-11-06",38.9247,38.9247,38.7685,38.7961,296900.0],["2023-11-07",38.7041,38.9614,38.6031,38.8879,677100.0],["2023-11-08",38.7409,38.9798,38.6123,38.8512,473800.0],["2023-11-09",38.9523,39.3106,38.7593,38.8512,336700.0],["2023-11-10",38.7685,38.9523,38.6031,38.7409,408300.0],["2023-11-13",38.6858,38.9155,38.2355,38.3642,388800.0],["2023-11-14",38.796,39.5036,38.4469,39.476,987700.0],["2023-11-15",39.4485,40.0457,39.4485,39.7333,621800.0],["2023-11-16",39.7701,40.0641,39.669,40.0458,535500.0],["2023-11-17",40.1101,40.156,39.6966,39.6966,529300.0],["2023-11-20",39.5679,39.6782,38.8328,38.8512,472600.0],["2023-11-21",38.9614,38.9982,38.5204,38.5296,435800.0],["2023-11-22",38.6858,38.9982,38.5204,38.695,579200.0],["2023-11-24",38.7317,38.7317,38.5388,38.5939,97600.0],["2023-11-27",38.6582,38.7317,38.456,38.6766,307500.0],["2023-11-28",38.6031,38.8144,38.4377,38.4561,436300.0],["2023-11-29",38.6123,38.7042,38.0793,38.2723,457000.0],["2023-11-30",38.3458,38.502,38.0977,38.1988,456700.0],["2023-12-01",38.3182,38.8787,38.1344,38.8236,699200.0],["2023-12-04",38.8604,38.8879,38.7042,38.8236,444800.0],["2023-12-05",38.8696,38.8696,38.5755,38.6215,615500.0],["2023-12-06",38.9431,39.1728,38.7317,39.136,563800.0],["2023-12-07",39.0442,39.3474,38.9523,39.2004,277300.0],["2023-12-08",39.1452,39.2739,38.8052,39.182,282500.0],["2023-12-11",39.0901,39.1636,38.7868,38.9982,490000.0],["2023-12-12",39.0717,39.4301,38.4928,38.5296,549100.0],["2023-12-13",38.4101,39.3198,38.2907,39.0993,715300.0],["2023-12-14",39.2371,39.4209,38.2815,38.3458,738100.0],["2023-12-15",38.4101,39.4852,38.2907,39.4852,2417200.0],["2023-12-18",39.4485,39.7977,39.2371,39.6047,824800.0],["2023-12-19",39.7333,39.7885,39.4852,39.5128,1371100.0],["2023-12-20",39.5128,39.6047,38.9614,38.9614,1299600.0],["2023-12-21",39.0533,39.3474,39.0166,39.2095,1247400.0],["2023-12-22",39.3014,39.4852,38.5571,38.6398,1021100.0],["2023-12-26",38.695,38.8236,38.5388,38.5571,749100.0],["2023-12-27",38.5663,38.6306,38.2263,38.2263,633500.0],["2023-12-28",38.1344,38.4377,38.1344,38.2539,795700.0],["2023-12-29",38.208,38.2907,38.1344,38.2263,454400.0],["2024-01-02",35.5064,36.1588,35.4053,35.9383,11257400.0],["2024-01-03",36.0577,36.4528,35.6718,36.2047,5954400.0],["2024-01-04",35.9015,36.3977,35.6993,35.9199,5495900.0],["2024-01-05",35.5891,36.1312,35.4696,36.0118,2073900.0],["2024-01-08",36.0577,36.0577,35.4604,36.0485,2018800.0],["2024-01-09",35.9658,35.9658,35.5799,35.7269,1387700.0],["2024-01-10",35.5983,35.7085,35.2399,35.3226,1230500.0],["2024-01-11",35.2031,35.2215,34.2842,34.854,2151400.0],["2024-01-12",34.9367,35.0837,34.0821,34.1556,1432600.0],["2024-01-16",34.1096,34.1096,33.3929,33.5215,2270100.0],["2024-01-17",32.961,33.494,32.4924,32.9243,2173900.0],["2024-01-18",32.8599,33.1816,32.3178,33.0437,2202700.0],["2024-01-19",33.0621,33.2091,32.3454,33.0897,2299200.0],["2024-01-22",33.1632,33.6134,32.6302,33.5951,2131000.0],["2024-01-23",33.6778,33.9626,33.301,33.4664,1907000.0],["2024-01-24",33.7145,33.9442,32.8875,33.108,3450700.0],["2024-01-25",33.5124,33.9902,33.3286,33.9626,1522500.0],["2024-01-26",34.0729,34.3026,33.9442,34.0269,1291900.0],["2024-01-29",33.8983,34.2291,33.5216,34.1832,976800.0],["2024-01-30",34.0453,34.2107,33.5307,33.5859,1282200.0],["2024-01-31",33.7513,33.9351,33.2091,33.2918,884500.0],["2024-02-01",33.2528,33.7451,33.067,33.7265,804500.0],["2024-02-02",33.3828,33.4293,32.7327,33.1042,1046300.0],["2024-02-05",32.7512,32.7512,32.1661,32.2682,1261800.0],["2024-02-06",32.2589,33.8101,32.2589,33.6243,2447400.0],["2024-02-07",33.5036,34.6461,33.3457,34.3303,3467000.0],["2024-02-08",34.3674,34.6832,33.9309,34.4417,1729800.0],["2024-02-09",34.5068,34.6182,34.1909,34.3581,909500.0],["2024-02-12",34.3674,34.9433,34.3674,34.7483,1143000.0],["2024-02-13",34.3953,34.739,33.5036,33.6987,1479000.0],["2024-02-14",34.0145,34.3303,33.7637,34.2095,1028200.0],["2024-02-15",34.3674,34.9712,34.2653,34.9247,1525700.0],["2024-02-16",34.8597,34.9712,34.451,34.7947,2132100.0],["2024-02-20",34.7947,35.0455,34.6925,34.9247,901300.0],["2024-02-21",34.9991,35.3149,34.8783,35.3149,866300.0],["2024-02-22",34.9619,35.0826,34.451,34.9062,772300.0],["2024-02-23",34.9062,35.3056,34.7204,35.0548,893300.0],["2024-02-26",34.8597,34.9247,34.1166,34.4046,926600.0],["2024-02-27",34.6461,35.3427,34.386,35.3149,1047600.0],["2024-02-28",35.3427,35.4356,34.8133,34.934,1233800.0],["2024-02-29",35.1198,35.3799,33.7079,33.9123,3029200.0],["2024-03-01",33.9123,34.6832,33.3921,34.1817,2504100.0],["2024-03-04",34.0609,35.4263,34.0238,35.1848,1062900.0],["2024-03-05",35.287,35.5006,34.5625,34.7297,723200.0],["2024-03-06",34.9433,35.2313,34.3767,34.5253,646500.0],["2024-03-07",35.0548,35.2127,34.6089,35.0548,1451300.0],["2024-03-08",35.1477,35.2591,34.6368,35.0083,806000.0],["2024-03-11",35.0083,35.3985,34.9805,35.0269,517300.0],["2024-03-12",34.934,34.934,34.5346,34.739,486000.0],["2024-03-13",34.7297,35.1291,34.0516,34.2931,860300.0],["2024-03-14",34.0981,34.2931,33.6801,34.0238,756900.0],["2024-03-15",33.8937,34.3489,33.8937,34.0888,1500700.0],["2024-03-18",33.9402,34.516,33.5593,34.321,1368200.0],["2024-03-19",34.3767,34.5996,34.0238,34.1817,406100.0],["2024-03-20",34.0145,34.4975,34.0052,34.4324,549100.0],["2024-03-21",34.6275,34.7575,34.321,34.5439,535800.0],["2024-03-22",34.7204,34.8504,34.5068,34.5253,706200.0],["2024-03-25",34.6275,34.7018,34.1259,34.2281,317400.0],["2024-03-26",34.3674,34.3674,33.9959,34.2838,570900.0],["2024-03-27",34.4975,34.8597,34.386,34.7854,396000.0],["2024-03-28",34.7854,35.0455,34.7668,34.9619,600200.0],["2024-04-01",35.0269,35.0269,34.4975,34.7111,329300.0],["2024-04-02",34.6832,35.1384,34.6182,34.6554,514500.0],["2024-04-03",34.5904,34.7111,34.1259,34.5253,457800.0],["2024-04-04",34.8504,34.8969,34.2838,34.5346,534100.0],["2024-04-05",34.2931,34.7111,33.9587,34.5532,618300.0],["2024-04-08",34.6832,34.8783,34.4324,34.7854,459800.0],["2024-04-09",34.8504,35.0826,34.4139,34.5904,710500.0],["2024-04-10",34.0052,34.2653,33.7915,34.2002,793100.0],["2024-04-11",34.3674,34.386,33.8566,34.2838,586900.0],["2024-04-12",34.3117,34.5718,33.4386,33.6522,716100.0],["2024-04-15",33.8008,34.0702,33.42,33.5872,506100.0],["2024-04-16",33.2528,33.4757,32.9927,33.4107,763100.0],["2024-04-17",33.5036,33.5315,33.0392,33.3364,573800.0],["2024-04-18",33.4107,33.6708,33.2342,33.55,455700.0],["2024-04-19",33.4293,34.0795,33.355,34.0052,835800.0],["2024-04-22",34.0145,34.2281,33.838,34.0795,334100.0],["2024-04-23",34.0423,34.516,33.6801,33.708,454300.0],["2024-04-24",33.5222,34.0516,33.3364,34.0238,523600.0],["2024-04-25",34.0313,34.1439,33.6839,34.097,597600.0],["2024-04-26",34.2002,34.266,33.8811,34.097,499900.0],["2024-04-29",34.219,34.8198,34.0876,34.7917,698100.0],["2024-04-30",33.6088,35.2705,33.1863,34.7917,1034500.0],["2024-05-01",34.9794,35.3268,34.6696,35.1015,857600.0],["2024-05-02",35.3831,35.5803,35.1484,35.4019,596000.0],["2024-05-03",35.7305,35.7868,35.2048,35.4676,459800.0],["2024-05-06",35.7399,36.1154,35.4582,35.8901,1041000.0],["2024-05-07",36.0027,36.1342,35.6272,36.0685,953500.0],["2024-05-08",35.984,36.0215,35.4301,35.646,496000.0],["2024-05-09",35.6742,35.9652,35.3737,35.8713,612200.0],["2024-05-10",35.9464,36.0215,35.3456,35.6084,426600.0],["2024-05-13",35.6648,35.9089,35.5333,35.6272,375800.0],["2024-05-14",35.9276,35.9933,35.4113,35.646,310200.0],["2024-05-15",35.8901,35.9182,35.7211,35.8901,283300.0],["2024-05-16",35.8056,36.2844,35.6742,36.1248,467000.0],["2024-05-17",36.1342,36.228,35.937,36.1342,439600.0],["2024-05-20",36.0403,36.2374,36.0403,36.1811,504000.0],["2024-05-21",36.0591,36.4909,36.0403,36.4627,424900.0],["2024-05-22",36.3031,36.4534,35.3362,35.3925,430100.0],["2024-05-23",35.1766,35.1766,34.5007,34.5758,423500.0],["2024-05-24",34.6978,35.0452,34.2941,34.9513,409800.0],["2024-05-28",35.1297,35.2329,34.6603,34.848,418100.0],["2024-05-29",34.6039,34.7166,34.2941,34.3598,439100.0],["2024-05-30",34.4162,35.0827,34.2941,35.0733,418300.0],["2024-05-31",35.2517,36.0027,35.2517,35.9933,505900.0],["2024-06-03",35.9933,36.397,35.5991,35.7493,273400.0],["2024-06-04",34.2753,35.9088,33.8153,35.5239,2124900.0],["2024-06-05",35.815,36.2093,35.4582,35.5615,1976200.0],["2024-06-06",35.5991,35.6835,35.1015,35.2048,752900.0],["2024-06-07",34.9888,35.2423,34.6509,34.9231,571200.0],["2024-06-10",34.7917,35.1015,34.6509,34.9888,382800.0],["2024-06-11",34.7166,35.0076,34.6321,34.9325,446600.0],["2024-06-12",35.4864,35.6835,35.1297,35.3362,716800.0],["2024-06-13",35.2986,35.8525,35.1297,35.6648,698300.0],["2024-06-14",35.4019,35.5897,35.2141,35.2611,523600.0],["2024-06-17",35.0921,35.1578,34.5382,34.6227,590200.0],["2024-06-18",34.4631,34.5288,33.4023,33.468,971900.0],["2024-06-20",33.3835,34.219,33.3835,34.1721,937700.0],["2024-06-21",34.2754,34.5664,33.928,34.0407,1926600.0],["2024-06-24",34.2002,34.7354,34.1627,34.5194,518400.0],["2024-06-25",34.4443,34.557,33.9562,34.1158,526200.0],["2024-06-26",33.9186,34.3598,33.6839,34.3411,700100.0],["2024-06-27",34.4256,34.7447,34.266,34.6696,661000.0],["2024-06-28",34.8668,35.0733,34.6509,34.6978,2166700.0],["2024-07-01",34.8011,34.9607,33.8717,34.0688,463400.0],["2024-07-02",34.1721,34.2753,33.8717,33.9843,258600.0],["2024-07-03",34.0406,34.1345,33.6933,33.7872,239800.0],["2024-07-05",33.8153,34.1158,33.5149,34.0125,523600.0],["2024-07-08",34.1909,34.3411,33.8623,33.8904,554200.0],["2024-07-09",33.7684,34.2566,33.6933,34.2096,347800.0],["2024-07-10",34.3974,34.8386,34.2096,34.8199,429600.0],["2024-07-11",35.2235,36.0966,35.2235,36.0215,829400.0],["2024-07-12",36.2187,36.7632,36.2187,36.3407,721400.0],["2024-07-15",36.3219,36.5003,36.0872,36.2374,576700.0],["2024-07-16",36.4815,36.8383,35.1672,36.6223,828300.0],["2024-07-17",36.8383,37.8428,36.5848,37.4766,1191500.0],["2024-07-18",37.3452,38.0024,37.2889,37.3922,667500.0],["2024-07-19",37.4954,37.4954,36.9321,37.3358,398600.0],["2024-07-22",37.7864,37.8897,37.3922,37.7958,725600.0],["2024-07-23",37.7677,37.9179,37.5424,37.6832,635300.0],["2024-07-24",37.8615,38.3403,37.7395,38.2183,903500.0],["2024-07-25",38.4905,38.7816,38.1244,38.3403,1011000.0],["2024-07-26",38.8218,38.8408,38.3574,38.6512,535400.0],["2024-07-29",38.7555,39.2483,38.6133,38.8882,989300.0],["2024-07-30",38.8882,39.4947,38.7365,39.4853,1032300.0],["2024-07-31",39.8075,39.9971,39.362,39.4094,841600.0],["2024-08-01",39.6748,40.1013,39.3241,40.0066,667600.0],["2024-08-02",39.8075,40.0445,39.1441,39.5895,512400.0],["2024-08-05",38.9545,38.9545,37.5328,38.1394,613100.0],["2024-08-06",38.2342,38.6607,37.7224,38.092,526500.0],["2024-08-07",38.2816,38.6512,37.8361,38.0351,576700.0],["2024-08-08",38.1299,38.5754,37.9498,38.31,393500.0],["2024-08-09",38.3953,38.6228,37.6276,38.5185,409000.0],["2024-08-12",38.4048,38.4048,37.7318,37.9119,514000.0],["2024-08-13",38.0257,38.6702,37.8551,38.6133,512400.0],["2024-08-14",38.528,38.5659,37.874,38.2816,744200.0],["2024-08-15",38.3858,38.9545,37.9498,38.7649,698800.0],["2024-08-16",38.7175,38.8692,38.3669,38.5659,677700.0],["2024-08-19",38.4806,38.8218,38.2152,38.4522,585100.0],["2024-08-20",38.3953,38.6796,38.1394,38.5185,658400.0],["2024-08-21",38.7365,38.9071,38.3195,38.6512,519400.0],["2024-08-22",38.7365,38.8692,38.4522,38.6322,557200.0],["2024-08-23",38.8976,39.2294,38.528,38.7744,435000.0],["2024-08-26",39.0398,39.2768,38.7934,38.8692,595000.0],["2024-08-27",38.7555,38.8123,38.4996,38.5754,296700.0],["2024-08-28",38.727,39.0967,38.6228,38.7744,228200.0],["2024-08-29",39.0682,39.1535,38.3953,38.6038,385400.0],["2024-08-30",38.7365,38.9924,38.3858,38.8408,408700.0],["2024-09-03",38.5564,39.3905,38.5564,39.2199,506800.0],["2024-09-04",39.2104,39.58,39.1251,39.2767,411400.0],["2024-09-05",39.6085,39.6653,39.1914,39.4663,470000.0],["2024-09-06",39.5232,39.5232,38.9545,39.0209,345800.0],["2024-09-09",38.9261,39.1156,38.6417,38.8976,340000.0],["2024-09-10",38.7744,39.4474,38.7744,39.182,421200.0],["2024-09-11",38.8123,38.8313,38.3574,38.7365,552400.0],["2024-09-12",38.7839,39.5137,38.6417,39.4189,883500.0],["2024-09-13",39.618,40.0919,39.4853,40.0824,556800.0],["2024-09-16",40.3288,40.9259,40.1772,40.7648,798100.0],["2024-09-17",40.907,41.2956,40.7743,40.9733,795800.0],["2024-09-18",41.0491,41.2008,40.7174,40.8122,532300.0],["2024-09-19",40.8406,40.9828,40.3288,40.7838,495400.0],["2024-09-20",41.2577,41.2577,40.3572,40.7458,1285800.0],["2024-09-23",40.8406,41.1629,40.7838,40.907,738500.0],["2024-09-24",40.7079,41.324,40.5847,40.9354,1092500.0],["2024-09-25",40.6131,41.2671,40.6131,40.869,598400.0],["2024-09-26",40.9638,41.106,40.7553,40.869,572900.0],["2024-09-27",41.125,41.3809,40.9544,41.2482,430100.0],["2024-09-30",41.2766,41.523,41.0681,41.4851,509500.0],["2024-10-01",41.5136,41.8642,41.0397,41.7979,502700.0],["2024-10-02",42.0633,42.4898,41.5325,41.7505,965600.0],["2024-10-03",41.6936,41.9685,41.3524,41.3903,560000.0],["2024-10-04",41.1913,41.3524,40.8311,40.9923,417300.0],["2024-10-07",40.9923,41.2292,40.689,40.9449,1133600.0],["2024-10-08",41.106,41.106,40.67,40.888,429000.0],["2024-10-09",40.8975,41.2292,40.7269,40.8122,301200.0],["2024-10-10",40.8217,41.2387,40.5373,41.1913,1125700.0],["2024-10-11",41.2387,41.4472,40.8975,40.9259,515000.0],["2024-10-14",41.0302,41.3524,40.9449,41.2197,950900.0],["2024-10-15",41.2103,41.8832,41.1818,41.2482,1229300.0],["2024-10-16",41.5041,41.7789,41.2671,41.5515,690200.0],["2024-10-17",41.7221,41.7221,41.2103,41.2387,567800.0],["2024-10-18",41.3619,41.6747,41.1534,41.343,618500.0],["2024-10-21",41.4946,41.6273,41.0681,41.2766,635900.0],["2024-10-22",41.125,41.2766,40.9828,41.2008,593900.0],["2024-10-23",41.1818,42.3666,41.1818,42.2813,796100.0],["2024-10-24",42.4329,42.7078,42.1296,42.4045,697700.0],["2024-10-25",42.4708,42.4898,41.7695,41.8548,376300.0],["2024-10-28",42.0632,42.1684,41.6807,41.8242,425300.0],["2024-10-29",41.5277,41.7955,41.3652,41.5947,582200.0],["2024-10-30",41.6234,41.805,41.0114,41.0975,771900.0],["2024-10-31",41.0688,41.9676,41.0305,41.6329,687600.0],["2024-11-01",43.3158,43.8704,40.3229,40.4281,1136700.0],["2024-11-04",40.2464,40.8967,40.2464,40.7819,816600.0],["2024-11-05",40.8202,41.4991,40.6289,41.4895,942000.0],["2024-11-06",41.8815,43.1533,41.4226,43.0099,1819600.0],["2024-11-07",42.8951,43.2202,42.57,42.8091,1142300.0],["2024-11-08",42.9716,43.2107,42.5509,42.7612,900000.0],["2024-11-11",43.0959,43.4784,42.9525,43.3828,725800.0],["2024-11-12",43.4401,43.9182,43.4401,43.7366,744100.0],["2024-11-13",44.0139,44.0808,43.5358,43.9374,839500.0],["2024-11-14",44.0999,44.2625,43.6696,43.8035,1154900.0],["2024-11-15",43.9087,44.3581,43.5262,44.272,1063600.0],["2024-11-18",44.3772,45.6298,44.1382,45.2474,937700.0],["2024-11-19",45.0466,45.8689,44.4633,45.7733,898500.0],["2024-11-20",45.6777,45.8402,45.2665,45.5725,907000.0],["2024-11-21",45.7733,46.4617,45.5438,46.347,612400.0],["2024-11-22",46.6817,46.9398,46.3087,46.653,749900.0],["2024-11-25",46.9016,47.3606,46.7295,47.0546,717000.0],["2024-11-26",47.3032,47.3414,46.1749,46.1844,1246300.0],["2024-11-27",46.4809,47.5231,46.2705,47.045,749200.0],["2024-11-29",47.0833,47.3032,46.8633,46.9016,472600.0],["2024-12-02",47.0068,47.1406,46.2992,46.9016,984600.0],["2024-12-03",47.0928,47.5805,46.7199,47.2745,589300.0],["2024-12-04",47.3128,47.6761,47.1693,47.4562,556400.0],["2024-12-05",47.5805,48.0586,47.2745,47.9534,642200.0],["2024-12-06",48.0777,48.0777,46.9685,47.1693,524200.0],["2024-12-09",47.2267,47.4562,46.7486,46.892,598400.0],["2024-12-10",46.586,46.6625,45.8976,46.2992,584300.0],["2024-12-11",46.2992,46.2992,45.7828,46.1558,679000.0],["2024-12-12",46.3183,46.8825,46.2036,46.4522,631500.0],["2024-12-13",46.5,47.1598,46.3183,47.0355,590700.0],["2024-12-16",47.1598,47.351,46.3374,46.347,1050700.0],["2024-12-17",45.8785,46.8538,45.6298,46.3183,1128900.0],["2024-12-18",46.1366,46.8251,45.429,45.429,1391500.0],["2024-12-19",45.6681,46.3661,45.5725,45.6203,780100.0],["2024-12-20",45.3525,46.2992,45.3239,45.8306,1911100.0],["2024-12-23",45.6872,46.1844,45.3143,46.1175,602400.0],["2024-12-24",45.9836,46.7199,45.9836,46.6721,231900.0],["2024-12-26",46.5669,46.7677,46.3757,46.5478,372200.0],["2024-12-27",46.1844,46.8346,46.1844,46.3374,515800.0],["2024-12-30",46.1079,46.9972,45.7063,46.8251,546800.0],["2024-12-31",46.9494,47.3797,46.6625,47.0163,655700.0],["2025-01-02",47.2363,47.4275,46.4809,46.7008,766600.0],["2025-01-03",46.8538,47.0546,46.4426,46.8729,616300.0],["2025-01-06",46.6912,46.7199,45.1135,45.1135,982100.0],["2025-01-07",45.1804,45.8115,44.8649,45.0274,1024300.0],["2025-01-08",45.0179,45.2091,43.7079,45.1804,662500.0],["2025-01-10",44.6163,45.0848,43.8226,44.4633,898000.0],["2025-01-13",44.4346,44.8362,44.339,44.7979,885900.0],["2025-01-14",44.6641,45.3621,44.6641,45.1231,785300.0],["2025-01-15",45.7828,46.4904,45.6681,46.3183,734200.0],["2025-01-16",46.3661,46.9207,46.1844,46.8442,784300.0],["2025-01-17",47.0737,47.3414,46.0888,46.3279,1132400.0],["2025-01-21",46.4809,47.1215,46.041,46.2609,1051700.0],["2025-01-22",45.9645,46.2609,45.0657,45.0752,1244000.0],["2025-01-23",45.1517,45.429,44.731,44.7597,1116100.0],["2025-01-24",44.7788,45.496,44.7788,45.1135,933900.0],["2025-01-27",45.1135,45.4386,44.578,45.0274,1206000.0],["2025-01-28",45.1231,45.649,44.8458,45.2187,906600.0],["2025-01-29",45.2378,46.0793,45.1804,45.5916,1949400.0],["2025-01-30",46.1079,46.433,45.7924,46.3661,832200.0],["2025-01-31",46.2967,46.9138,46.1038,46.6245,911400.0],["2025-02-03",46.181,46.856,45.9785,46.6342,623400.0],["2025-02-04",46.5281,47.0199,45.8531,46.9331,601800.0],["2025-02-05",47.2321,47.7528,46.991,47.4346,716300.0],["2025-02-06",47.6853,47.9649,47.2996,47.8878,546800.0],["2025-02-07",47.7817,48.2157,46.9621,47.1646,773700.0],["2025-02-10",47.2128,47.2128,46.692,47.1549,405600.0],["2025-02-11",47.3285,48.4375,47.0199,48.4182,710900.0],["2025-02-12",47.7721,48.4085,47.5696,48.3217,355200.0],["2025-02-13",48.2832,48.4664,47.7817,48.235,417500.0],["2025-02-14",48.37,49.3343,48.3025,48.4182,491900.0],["2025-02-18",48.1578,48.9293,48.1578,48.6014,649600.0],["2025-02-19",48.37,49.1993,48.2832,49.1511,708000.0],["2025-02-20",48.8714,49.7779,48.7171,49.5946,1240100.0],["2025-02-21",50.964,52.9408,49.9804,51.3208,2117400.0],["2025-02-24",51.639,51.7836,50.2311,50.4432,845100.0],["2025-02-25",50.5397,50.8193,49.5753,50.3661,989400.0],["2025-02-26",50.0189,50.2311,49.3439,49.8454,988000.0],["2025-02-27",49.3439,49.72,48.8618,49.0643,733000.0],["2025-02-28",49.2861,50.3854,49.2861,50.3854,1010300.0],["2025-03-03",50.3854,50.53,49.855,50.3564,725500.0],["2025-03-04",50.4818,50.7711,49.4403,49.4403,710000.0],["2025-03-05",49.1703,49.5175,48.0228,48.2832,792400.0],["2025-03-06",48.0903,48.2446,46.856,47.2321,1023400.0],["2025-03-07",47.2128,47.7817,45.6892,46.0749,1517900.0],["2025-03-10",46.1328,46.6342,45.5252,46.1617,1635900.0],["2025-03-11",51.8222,51.8318,49.0353,49.3536,3819900.0],["2025-03-12",49.5464,49.6621,48.611,49.3632,1105300.0],["2025-03-13",49.0353,50.4818,48.7557,49.3439,1077900.0],["2025-03-14",49.3439,51.7161,48.9003,51.5233,1859300.0],["2025-03-17",51.5618,52.2561,50.829,50.935,1241600.0],["2025-03-18",50.6843,53.5194,50.395,52.4683,3076400.0],["2025-03-19",52.179,52.5647,51.5329,52.4876,1699000.0],["2025-03-20",52.1018,53.0854,52.0729,52.1308,1213900.0],["2025-03-21",51.9476,52.2561,51.6486,52.0729,1780200.0],["2025-03-24",52.1886,52.6804,51.8126,52.3911,1040900.0],["2025-03-25",52.2368,52.5165,51.7836,52.0826,1274900.0],["2025-03-26",52.1983,52.4876,51.5329,51.6583,886900.0],["2025-03-27",51.9186,52.0343,51.5329,51.774,660800.0],["2025-03-28",52.0343,52.1983,51.5811,51.6679,1284100.0],["2025-03-31",51.6004,52.2079,50.9254,51.5715,1532900.0],["2025-04-01",51.369,51.8608,50.4818,51.6004,1362100.0],["2025-04-02",51.475,52.3622,51.1665,51.9186,905900.0],["2025-04-03",51.5618,52.3333,51.1954,52.0729,1127100.0],["2025-04-04",51.3111,51.6583,48.9389,49.4307,1376300.0],["2025-04-07",48.2832,49.7296,47.126,48.0035,1927300.0],["2025-04-08",48.6978,49.3053,46.6149,47.2031,1626900.0],["2025-04-09",47.126,49.6428,45.9881,49.045,2273500.0],["2025-04-10",48.91,49.2957,47.4539,48.2735,947000.0],["2025-04-11",48.6496,50.0768,48.0517,49.8839,1499200.0],["2025-04-14",50.0286,51.2147,50.0189,50.9543,1257100.0],["2025-04-15",51.07,51.7354,50.6843,50.8965,733200.0],["2025-04-16",51.07,51.34,50.3661,50.6939,536300.0],["2025-04-17",50.6843,52.1018,50.6264,51.4943,934300.0],["2025-04-21",51.3111,51.4172,49.2571,49.6718,1260700.0],["2025-04-22",50.1732,51.475,50.0382,51.4365,639300.0],["2025-04-23",51.5908,52.3044,51.0507,51.5329,493300.0],["2025-04-24",51.369,52.2176,51.1375,51.7836,695100.0],["2025-04-25",51.6748,52.1898,51.0918,51.4707,545100.0],["2025-04-28",51.5776,51.976,51.2667,51.908,373100.0],["2025-04-29",51.6942,52.2481,51.5873,52.1704,797800.0],["2025-04-30",52.1218,52.1606,50.5865,51.6942,927000.0],["2025-05-01",51.5485,52.0829,51.1015,51.5193,612600.0],["2025-05-02",51.6748,52.1606,51.1015,52.044,452200.0],["2025-05-05",51.8205,51.9177,50.9169,51.0723,881200.0],["2025-05-06",51.1306,51.772,51.0432,51.1501,542900.0],["2025-05-07",51.2375,52.0732,51.2084,51.4319,672300.0],["2025-05-08",51.8497,51.8497,51.1015,51.1792,497300.0],["2025-05-09",50.6934,51.7331,50.1298,51.393,714800.0],["2025-05-12",51.325,54.9008,50.9557,51.4999,2012900.0],["2025-05-13",51.8594,52.7145,51.257,51.6942,954700.0],["2025-05-14",51.4999,51.8691,50.499,51.5873,2157900.0],["2025-05-15",51.9566,52.4716,51.5873,51.7622,916400.0],["2025-05-16",51.8011,52.1023,51.1015,51.3833,2175400.0],["2025-05-19",55.6296,55.6685,54.7745,54.9688,8994900.0],["2025-05-20",54.9397,55.3867,54.7842,54.8037,5892400.0],["2025-05-21",54.8522,55.0563,54.6773,54.7065,4181600.0],["2025-05-22",54.6579,55.1049,54.6579,54.7842,2777600.0],["2025-05-23",54.8037,55.1146,54.7356,55.1146,3248900.0],["2025-05-27",55.3867,55.5616,55.2409,55.2895,2412800.0],["2025-05-28",55.2701,55.4255,54.8425,54.9105,1768200.0],["2025-05-29",54.9105,55.2118,54.8425,55.134,2440400.0],["2025-05-30",55.134,55.2506,55.0369,55.0854,1184800.0],["2025-06-02",55.0757,55.134,54.8425,54.9397,1123200.0],["2025-06-03",54.9008,55.1437,54.8328,54.9786,1023000.0],["2025-06-04",54.9203,55.4061,54.8814,54.9397,1219100.0],["2025-06-05",54.998,55.2992,54.7162,54.8522,1873000.0],["2025-06-06",54.998,55.1729,54.8522,55.1437,749200.0],["2025-06-09",55.066,55.2312,54.9591,54.9688,871400.0],["2025-06-10",54.998,55.2409,54.998,54.998,1130800.0],["2025-06-11",55.0952,55.2604,55.0757,55.1632,1031600.0],["2025-06-12",55.0757,55.2506,54.998,55.134,703000.0],["2025-06-13",55.0563,55.1632,54.862,54.9397,788700.0],["2025-06-16",54.998,55.1535,54.9397,54.9688,808200.0],["2025-06-17",54.9786,55.134,54.7065,54.7065,1051700.0],["2025-06-18",54.7842,55.134,54.7065,54.9688,905700.0],["2025-06-20",55.1437,55.1535,54.7454,54.8328,1659800.0],["2025-06-23",54.998,55.1729,54.9397,54.998,1232800.0],["2025-06-24",55.0952,55.1632,54.8328,54.9203,2452600.0],["2025-06-25",54.9494,54.9883,54.6773,54.6773,1246200.0],["2025-06-26",54.8134,54.93,54.6288,54.7939,1525900.0],["2025-06-27",54.8911,54.998,54.6676,54.6676,2637200.0],["2025-06-30",54.7454,54.8328,54.619,54.7259,1964900.0],["2025-07-01",54.7162,55.0563,54.7065,54.9008,1611900.0],["2025-07-02",54.9591,54.9591,54.6676,54.6968,1340300.0],["2025-07-03",54.8522,54.8522,54.6579,54.7259,915100.0],["2025-07-07",54.7842,54.8522,54.5996,54.7259,965300.0],["2025-07-08",54.6579,54.7842,54.5802,54.7454,972200.0],["2025-07-09",54.7842,54.8134,54.6773,54.7065,1201800.0],["2025-07-10",54.6579,54.7551,54.619,54.6676,1598600.0],["2025-07-11",54.6579,54.7745,54.6093,54.7454,1934400.0],["2025-07-14",54.8425,55.0757,54.6968,55.0757,1859100.0],["2025-07-15",54.8522,55.1049,54.8522,55.0563,1385500.0],["2025-07-16",55.0563,55.1632,54.9883,55.0952,1760100.0],["2025-07-17",55.0369,55.3089,55.0369,55.0757,867100.0],["2025-07-18",55.2312,55.3284,55.1632,55.2409,1714600.0],["2025-07-21",55.2701,55.7462,55.1923,55.7365,1185400.0],["2025-07-22",55.7948,55.7948,55.2992,55.4255,1201200.0],["2025-07-23",55.5713,55.581,55.3381,55.4838,863200.0],["2025-07-24",55.3964,55.5907,55.3381,55.3672,723900.0],["2025-07-25",55.4644,55.513,55.3672,55.4838,494900.0],["2025-07-28",55.445,55.5033,55.134,55.2409,1883600.0],["2025-07-29",55.3867,55.3867,54.9494,55.1729,1218600.0],["2025-07-30",55.134,55.4255,54.998,55.0757,965200.0],["2025-07-31",55.0174,55.3867,54.9883,55.1826,821300.0],["2025-08-01",55.0466,55.2895,54.9105,55.0952,1152800.0],["2025-08-04",55.1146,55.513,55.0952,55.513,1216800.0],["2025-08-05",55.3672,55.5227,55.0757,55.2215,1494400.0],["2025-08-06",55.2895,55.4838,55.1923,55.445,1288900.0],["2025-08-07",55.4061,55.5033,55.377,55.4838,1220400.0],["2025-08-08",55.5798,55.6091,55.2959,55.5504,1320200.0],["2025-08-11",55.5308,55.8146,55.5112,55.8146,980300.0],["2025-08-12",55.9419,55.9419,55.6874,55.8734,1045700.0],["2025-08-13",55.9321,55.981,55.7657,55.8244,1014500.0],["2025-08-14",55.7951,55.8538,55.6385,55.7657,657400.0],["2025-08-15",55.8734,55.8734,55.3742,55.6776,1354700.0],["2025-08-18",55.6385,55.7168,55.3351,55.4427,1220800.0],["2025-08-19",55.4525,55.5406,55.3155,55.4623,1956900.0],["2025-08-20",55.5895,55.5895,55.3057,55.3449,1533100.0],["2025-08-21",55.2959,55.4329,55.2861,55.3449,661200.0],["2025-08-22",55.5993,55.5993,55.3057,55.521,1239000.0],["2025-08-25",55.5895,55.7266,55.3253,55.5504,878600.0],["2025-08-26",55.5015,55.5895,55.4134,55.4917,681700.0],["2025-08-27",55.5993,55.6287,55.4427,55.4427,885900.0],["2025-08-28",55.4623,55.5798,55.2959,55.2959,944000.0],["2025-08-29",55.3547,55.4819,55.2959,55.433,643600.0],["2025-09-02",55.3155,55.5798,55.2959,55.5308,538200.0],["2025-09-03",55.4525,55.5602,55.3547,55.4819,526000.0],["2025-09-04",55.6385,55.7363,55.4232,55.6091,729400.0],["2025-09-05",55.6972,55.7853,55.5406,55.658,478400.0],["2025-09-08",55.6091,55.6678,55.384,55.521,853400.0],["2025-09-09",55.5015,55.6776,55.3938,55.6287,704100.0],["2025-09-10",55.4917,55.7951,55.4917,55.658,601300.0],["2025-09-11",55.6287,55.7755,55.6287,55.7461,714600.0],["2025-09-12",55.6776,55.8049,55.6091,55.6483,634000.0],["2025-09-15",55.6678,55.7461,55.5602,55.6776,1002400.0],["2025-09-16",55.6385,55.7461,55.3742,55.4232,903200.0],["2025-09-17",55.5895,55.6678,55.2959,55.4036,1017300.0],["2025-09-18",55.3253,55.6483,55.3057,55.5112,905200.0],["2025-09-19",55.658,55.658,55.2861,55.3644,2465500.0],["2025-09-22",55.3938,55.7657,55.3938,55.6287,1197300.0],["2025-09-23",55.5406,55.7559,55.5406,55.6776,947900.0],["2025-09-24",55.6874,55.7266,55.57,55.6385,512400.0],["2025-09-25",55.707,55.7657,55.3938,55.4427,631100.0],["2025-09-26",55.4917,55.6189,55.3742,55.4232,800800.0],["2025-09-29",55.4427,55.4819,55.3057,55.3644,1207000.0],["2025-09-30",55.3742,55.4623,55.3449,55.3449,841100.0],["2025-10-01",55.4917,55.5895,55.2959,55.5602,1500600.0],["2025-10-02",55.57,55.6483,55.4427,55.6385,759300.0],["2025-10-03",55.7559,55.8734,55.658,55.7363,793300.0],["2025-10-06",55.7168,55.7951,55.5798,55.6385,863000.0],["2025-10-07",55.5895,55.707,55.4917,55.5895,721500.0],["2025-10-08",55.658,55.6678,55.5308,55.6091,602700.0],["2025-10-09",55.5895,55.707,55.5308,55.6385,944800.0],["2025-10-10",55.6385,55.6776,55.3449,55.4134,1281900.0],["2025-10-13",55.3938,55.7559,55.3449,55.6972,720800.0],["2025-10-14",55.6385,55.7266,55.5993,55.658,712200.0],["2025-10-15",55.7266,55.7951,55.6678,55.7755,770100.0],["2025-10-16",55.7853,55.8049,55.6678,55.7657,619200.0],["2025-10-17",55.7853,55.7951,55.6091,55.7755,611100.0],["2025-10-20",55.8342,55.8734,55.7363,55.844,455500.0],["2025-10-21",55.8831,55.8831,55.7853,55.8538,586900.0],["2025-10-22",55.8734,55.8734,55.7461,55.7951,1004800.0],["2025-10-23",55.8734,55.8734,55.7461,55.7951,1216800.0],["2025-10-24",56.0592,56.0592,55.9212,55.9902,1002400.0],["2025-10-27",55.9902,56.0297,55.9508,55.9607,756300.0],["2025-10-28",55.9607,56.148,55.9607,55.9902,870000.0],["2025-10-29",56.0001,56.0395,55.9705,56.0198,697300.0],["2025-10-30",55.9902,56.079,55.9804,56.01,416000.0],["2025-10-31",56.01,56.1381,55.9804,55.9902,506000.0],["2025-11-03",56.1184,56.1578,55.9902,56.0888,612300.0],["2025-11-04",56.0198,56.1677,56.0198,56.1381,466200.0],["2025-11-05",56.2465,56.2465,56.0987,56.1381,416800.0],["2025-11-06",56.0888,56.355,56.0888,56.2564,1087900.0],["2025-11-07",56.3353,56.5225,56.2268,56.5225,1037700.0],["2025-11-10",56.5817,57.0746,56.4437,56.9661,786300.0],["2025-11-11",57.0253,57.0746,56.7591,56.9366,607500.0],["2025-11-12",56.9267,56.976,56.8281,56.907,569400.0],["2025-11-13",56.8478,56.8971,56.6507,56.7,1191700.0],["2025-11-14",56.838,57.0647,56.6901,57.0154,705300.0],["2025-11-17",57.0746,57.1238,56.9366,56.976,519800.0],["2025-11-18",57.1238,57.1238,56.8577,56.9168,559100.0],["2025-11-19",56.769,57.0548,56.7098,56.9464,546300.0],["2025-11-20",56.9464,57.0253,56.8774,56.9661,614700.0],["2025-11-21",56.8971,57.4196,56.8774,57.252,1150100.0],["2025-11-24",57.2619,57.3506,57.1238,57.3309,1199200.0],["2025-11-25",57.3309,57.3604,57.0154,57.1633,826100.0],["2025-11-26",57.0943,57.39,57.0943,57.321,763500.0],["2025-11-28",57.1928,57.6167,57.1928,57.6167,397300.0],["2025-12-01",57.4097,57.5674,57.3604,57.5674,594600.0],["2025-12-02",57.4097,57.597,57.1731,57.183,763400.0],["2025-12-03",57.5674,57.5674,57.183,57.3801,934700.0],["2025-12-04",57.2224,57.3703,57.2224,57.3013,729200.0],["2025-12-05",57.3111,57.5477,57.2717,57.3999,565700.0],["2025-12-08",57.3801,57.6759,57.3703,57.39,992700.0],["2025-12-09",57.4491,57.5576,57.39,57.4196,735700.0],["2025-12-10",57.4196,57.6364,57.4196,57.5477,1505000.0],["2025-12-11",57.6167,57.9026,57.4984,57.6364,1021800.0],["2025-12-12",57.7449,58.011,57.6463,57.9716,1249500.0],["2025-12-15",58.0307,58.08,57.9223,58.0406,860000.0],["2025-12-16",58.1293,58.1293,57.8632,57.8927,903100.0],["2025-12-17",57.9124,57.9913,57.8533,57.873,748100.0],["2025-12-18",57.9617,58.218,57.8927,58.1194,1442200.0],["2025-12-19",58.1589,58.1786,57.8632,57.9124,2575400.0],["2025-12-22",57.9617,58.1293,57.8632,58.0899,662100.0],["2025-12-23",58.011,58.2673,57.9617,58.1589,555300.0],["2025-12-24",58.2772,58.2772,58.0603,58.1096,183800.0],["2025-12-26",58.1096,58.1884,58.08,58.08,460100.0],["2025-12-29",58.2082,58.2279,58.0702,58.1096,698000.0],["2025-12-30",58.08,58.1786,58.011,58.0997,1092500.0],["2025-12-31",58.1589,58.1687,57.9913,58.0406,621700.0],["2026-01-02",58.1589,58.2673,58.0209,58.2082,561600.0],["2026-01-05",58.0899,58.1786,58.0603,58.1194,765600.0],["2026-01-06",58.1096,58.3067,58.0702,58.1687,858600.0],["2026-01-07",58.218,58.287,58.1096,58.287,590400.0],["2026-01-08",58.2673,58.356,58.2082,58.2575,551500.0],["2026-01-09",58.218,58.3462,58.1096,58.1096,741900.0],["2026-01-12",58.1194,58.1687,58.0603,58.1194,1045200.0],["2026-01-13",58.1194,58.2377,58.0997,58.1687,459700.0],["2026-01-14",58.1589,58.2575,58.1589,58.2575,509900.0],["2026-01-15",58.218,58.3166,58.1786,58.1884,716600.0],["2026-01-16",58.1589,58.3166,58.1589,58.3166,745000.0],["2026-01-20",58.3462,58.4645,58.2969,58.4546,555000.0],["2026-01-21",58.5729,58.5926,58.3856,58.4645,838600.0],["2026-01-22",58.4349,58.6222,58.425,58.4546,486300.0],["2026-01-23",58.4053,58.5236,58.3363,58.3955,656600.0],["2026-01-26",58.4053,58.5137,57.9617,58.356,3384800.0],["2026-01-27",58.356,58.4152,58.1589,58.4152,1011700.0],["2026-01-28",58.2673,58.4743,58.2476,58.4546,1144100.0],["2026-01-29",58.4053,58.6025,58.2673,58.3955,1310500.0],["2026-01-30",58.3786,58.5771,58.2694,58.4977,826300.0],["2026-02-02",58.5771,58.6268,58.2892,58.319,1165700.0],["2026-02-03",58.3488,58.5871,58.3488,58.4878,657700.0],["2026-02-04",58.5374,58.5871,58.3786,58.4878,945100.0],["2026-02-05",58.5275,58.7757,58.458,58.6069,1516100.0],["2026-02-06",58.7956,58.7956,58.4977,58.5672,1574400.0],["2026-02-09",58.5771,58.597,58.4481,58.5573,828200.0],["2026-02-10",58.6864,58.8651,58.4679,58.736,1020600.0],["2026-02-11",58.9643,58.9643,58.8254,58.8949,947600.0],["2026-02-12",58.9643,59.0934,58.7856,58.875,1427500.0],["2026-02-13",59.0636,59.0636,58.8154,58.8551,1241300.0],["2026-02-17",59.0239,59.0338,58.7658,58.9048,757800.0],["2026-02-18",59.014,59.014,58.7658,58.8254,808700.0],["2026-02-19",58.7856,58.875,58.4183,58.4183,1629600.0],["2026-02-20",58.5771,58.6466,58.319,58.6268,2309800.0],["2026-02-23",58.7559,58.7559,58.3587,58.4481,969500.0],["2026-02-24",58.3984,58.736,58.1105,58.6764,1377700.0],["2026-02-25",58.6169,59.0239,58.4679,59.014,986000.0],["2026-02-26",59.0239,59.0537,58.7261,58.7261,963700.0],["2026-02-27",58.7757,58.8651,58.5672,58.597,1234400.0],["2026-03-02",58.5076,58.875,58.4878,58.7757,1427700.0],["2026-03-03",58.6268,58.7459,58.4779,58.5076,1451100.0],["2026-03-04",58.5076,58.7062,58.4183,58.5771,1818900.0],["2026-03-05",58.4977,58.6169,58.3091,58.5374,1253500.0],["2026-03-06",58.5474,58.5771,58.2892,58.458,1293900.0],["2026-03-09",58.3289,58.4878,58.1899,58.3984,1103200.0],["2026-03-10",58.3289,58.4977,58.3289,58.3984,1169300.0],["2026-03-11",58.3488,58.3587,58.1006,58.1006,1237500.0],["2026-03-12",58.1304,58.3488,57.9517,58.2793,1772000.0],["2026-03-13",58.4779,58.4977,58.2892,58.4282,1154600.0],["2026-03-16",58.4779,58.5076,58.0907,58.1304,1218900.0],["2026-03-17",58.18,58.2297,57.9914,58.041,1405600.0],["2026-03-18",58.0509,58.0708,57.7432,57.8325,1912600.0],["2026-03-19",57.7432,57.9318,57.6737,57.8722,1289600.0],["2026-03-20",57.9715,57.9715,57.5942,57.6538,3013700.0],["2026-03-23",58.1701,58.1701,57.7928,58.0013,1779100.0],["2026-03-24",57.9318,58.0907,57.8027,58.0807,1308500.0],["2026-03-25",58.0311,58.18,57.8424,57.8722,1550800.0],["2026-03-26",57.8325,58.0708,57.8325,57.8325,953700.0],["2026-03-27",57.902,58.0311,57.8325,57.9219,1246200.0],["2026-03-30",57.9318,58.3091,57.9119,58.2197,1485400.0],["2026-03-31",58.3289,58.3289,57.8325,58.041,1219800.0],["2026-04-01",57.9914,58.2694,57.9219,58.2694,858700.0],["2026-04-02",58.2297,58.5374,58.1204,58.4282,1434800.0],["2026-04-06",58.3389,58.5275,58.2495,58.4779,946100.0],["2026-04-07",58.4679,58.7062,58.4183,58.7062,1361200.0],["2026-04-08",58.875,58.9048,58.6069,58.7459,1663600.0],["2026-04-09",58.736,58.8055,58.5076,58.6367,2061200.0],["2026-04-10",58.7261,58.7658,58.6268,58.7559,1030700.0],["2026-04-13",58.6268,58.7261,58.4381,58.6566,830900.0],["2026-04-14",58.5672,58.7062,58.4282,58.6864,1052900.0],["2026-04-15",58.6069,58.6963,58.5771,58.6069,970200.0],["2026-04-16",58.5771,58.6566,58.5474,58.5672,1347900.0],["2026-04-17",58.5771,58.7062,58.4878,58.5474,899800.0],["2026-04-20",58.5771,58.6864,58.5474,58.5474,870200.0],["2026-04-21",58.5771,58.6566,58.2594,58.5672,1674200.0],["2026-04-22",58.6665,58.6665,58.3786,58.3984,938300.0],["2026-04-23",58.5672,58.6466,58.458,58.5771,1234600.0],["2026-04-24",58.5275,58.6367,58.4878,58.597,921900.0],["2026-04-27",58.81,59.12,58.8,58.92,1232400.0],["2026-04-28",59.05,59.07,58.96,58.97,829000.0],["2026-04-29",58.97,58.99,58.8,58.86,1032000.0],["2026-04-30",58.79,59.06,58.67,59.06,1229400.0],["2026-05-01",59.0,59.24,58.9,59.2,1959000.0],["2026-05-04",59.0,59.19,59.0,59.19,1091400.0],["2026-05-05",59.18,59.25,59.09,59.17,1298000.0],["2026-05-06",59.23,59.29,59.14,59.19,1823100.0],["2026-05-07",59.18,59.3,59.1,59.24,2221000.0],["2026-05-08",59.22,59.27,58.93,58.99,4350000.0],["2026-05-11",59.05,59.25,58.97,59.25,1200000.0],["2026-05-12",59.29,59.36,59.19,59.29,1013100.0],["2026-05-13",59.22,59.35,59.14,59.35,1185500.0],["2026-05-14",59.32,59.48,59.31,59.34,879500.0],["2026-05-15",59.21,59.26,58.93,59.25,1678400.0],["2026-05-18",59.35,59.45,59.27,59.43,1721400.0],["2026-05-19",59.47,59.5,59.35,59.45,982700.0],["2026-05-20",59.5,59.5,59.39,59.48,1381900.0],["2026-05-21",59.45,59.48,59.41,59.47,1079200.0],["2026-05-22",59.44,59.49,59.38,59.47,1054900.0],["2026-05-26",59.46,59.52,59.42,59.45,1264700.0],["2026-05-27",59.41,59.53,59.41,59.48,988700.0],["2026-05-28",59.48,59.52,59.41,59.41,871200.0],["2026-05-29",59.42,59.47,59.17,59.21,1922700.0],["2026-06-01",59.23,59.36,59.07,59.09,1409300.0],["2026-06-02",59.19,59.44,59.19,59.23,942600.0],["2026-06-03",59.15,59.5,59.02,59.02,1665300.0],["2026-06-04",59.32,59.33,59.18,59.28,734800.0],["2026-06-05",59.28,59.48,59.26,59.33,944600.0],["2026-06-08",59.34,59.35,57.19,58.09,5768500.0],["2026-06-09",58.08,58.16,57.55,57.78,2430000.0],["2026-06-10",57.75,57.81,57.45,57.45,1806600.0],["2026-06-11",57.62,57.62,57.03,57.14,2508900.0],["2026-06-12",57.42,57.49,56.9,57.06,1901800.0],["2026-06-15",57.0,57.41,56.97,57.05,1074700.0],["2026-06-16",56.99,57.31,56.51,56.88,2483900.0],["2026-06-17",56.62,57.01,56.45,56.45,1984300.0],["2026-06-18",56.5,57.13,56.47,57.06,3672800.0],["2026-06-22",57.0,57.59,57.0,57.35,1435200.0],["2026-06-23",57.35,57.51,57.22,57.36,1381100.0],["2026-06-24",57.4,57.65,57.34,57.47,1237600.0],["2026-06-25",57.58,57.76,57.43,57.49,1112000.0],["2026-06-26",57.4,57.52,56.86,57.13,4886300.0],["2026-06-29",57.06,57.08,56.67,56.91,1585400.0],["2026-06-30",57.0,57.06,56.78,56.78,1580900.0],["2026-07-01",56.77,56.92,56.71,56.72,1392100.0],["2026-07-02",56.83,57.78,55.64,56.94,7133800.0],["2026-07-06",56.83,57.26,56.27,56.64,1537886.046088],["2026-07-07",57,57.185,56.545,56.57,1103123.040126],["2026-07-08",56.6,56.75,56.36,56.4,880743.224683],["2026-07-09",56.45,56.94,56.3,56.54,2286572.509731],["2026-07-10",56.54,56.92,56.32,56.87,482022.555248],["2026-07-13",56.72,57.185,56.72,57.09,446495.296626],["2026-07-14",57.31,57.43,56.93,57,523522.806557],["2026-07-15",56.92,57.36,56.75,57.11,832960.676215],["2026-07-16",57.05,57.65,56.865,57.57,1128624.840163],["2026-07-17",57.72,57.81,57.25,57.41,1488995.912299],["2026-07-20",57.53,57.95,57.53,57.8,1343584.495189],["2026-07-21",57.76,58.14,57.76,58.09,891466.288753],["2026-07-22",58.07,58.415,58.07,58.3,788024.708785],["2026-07-23",58.23,58.34,57.95,58.3,461427.781187],["2026-07-24",58.34,58.4,58.225,58.4,404610.712273],["2026-07-27",58.41,58.55,58.15,58.16,956976.909764],["2026-07-28",58.16,58.3,57.995,58.05,591409.27475],["2026-07-29",57.98,58.07,57.67,57.69,1342014.822871],["2026-07-30",57.65,58.12,57.65,57.97,540152.759969],["2026-07-31",57.9,58.03,57.7975,57.92,1000121.867297],["2026-08-03",57.65,57.77,57.52,57.6,1019985.121227],["2026-08-04",57.62,57.71,57.48,57.6,1340309.910049],["2026-08-05",57.42,57.6,57.36,57.36,1248190.327578],["2026-08-06",57.68,57.84,57.35,57.49,590697.858826],["2026-08-07",57.3,57.73,57.3,57.6,611741.316659],["2026-08-10",57.47,57.55,57.39,57.4,86772.856287],["2026-08-11",57.25,57.45,57.24,57.31,431001.635995],["2026-08-12",57.35,57.41,57.3,57.33,775703.231916],["2026-08-13",57.43,57.5,57.31,57.39,596480.047981],["2026-08-14",57.35,57.47,57.32,57.4,467911.825275],["2026-08-17",57.34,57.58,57.34,57.58,694628.877614],["2026-08-18",57.75,57.75,57.46,57.49,891982.361813],["2026-08-19",57.65,57.65,57.53,57.6,736682.002442],["2026-08-20",57.61,57.695,57.32,57.46,977448.186721],["2026-08-21",57.41,57.525,57.22,57.22,1274618.40434],["2026-08-24",57.22,57.335,57.07,57.08,1144467.114546],["2026-08-25",57.22,57.5,57.13,57.31,651570.323945],["2026-08-26",57.55,57.645,57.35,57.54,549471.672945],["2026-08-27",57.49,57.59,57.405,57.51,342924.659933],["2026-08-28",57.64,57.73,57.55,57.64,891337.871905],["2026-08-31",57.72,57.75,57.6,57.61,1255095.93757],["2026-09-01",57.5,57.9,57.46,57.85,3388050.885592],["2026-09-02",57.77,58.16,57.69,58.07,3191307.3528],["2026-09-03",58.13,58.355,58.035,58.14,1648240.440285],["2026-09-04",58.21,58.25,57.995,58,1237215.546852],["2026-09-08",57.99,58.18,57.87,58.09,1666961.396499],["2026-09-09",58.25,58.25,57.87,57.9,944716.699995],["2026-09-10",57.88,57.93,57.78,57.86,1673331.979345],["2026-09-11",57.9,57.94,57.625,57.67,1151652.189288],["2026-09-14",57.66,57.89,57.61,57.68,877164.807242]]}